Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.228,10.478,10.137,10.478,197492,0
2005-02-28,10.396,10.403,9.746,9.921,418990,0
2005-03-01,9.845,10.111,9.786,10.045,317186,0
2005-03-02,10.127,10.329,10.08,10.18,267723,0
2005-03-03,10.264,10.396,10.053,10.162,297858,0
2005-03-04,10.286,10.396,10.137,10.162,133141,0
2005-03-07,10.37,10.403,10.053,10.097,370971,0
2005-03-08,10.104,10.162,9.845,9.929,189566,0
2005-03-09,9.845,9.845,9.604,9.762,228703,0
2005-03-10,9.786,9.887,9.537,9.537,539168,0
2005-03-11,9.621,9.703,9.387,9.4707,468213,0
2005-03-14,9.4628,9.912,9.3958,9.804,458370,0
2005-03-15,9.662,10.045,9.662,9.904,597157,0
2005-03-16,9.869,9.995,9.82,9.878,284049,0
2005-03-17,9.961,9.979,9.82,9.929,202295,0
2005-03-18,9.988,10.013,9.786,9.921,679513,0
2005-03-21,9.988,10.053,9.83,10.053,189445,0
2005-03-22,10.061,10.303,10.013,10.036,196650,0
2005-03-23,10.004,10.08,9.878,9.954,183086,0
2005-03-24,10.036,10.202,9.869,9.961,194366,0
2005-03-28,9.946,10.045,9.845,10.004,284172,0
2005-03-29,10.004,10.412,9.979,10.028,321627,0
2005-03-30,10.08,10.32,10.08,10.162,314786,0
2005-03-31,10.162,10.162,9.961,10.053,297495,0
2005-04-01,10.061,10.396,9.786,10.162,359924,0
2005-04-04,9.878,10.104,9.613,9.629,915178,0
2005-04-05,9.711,9.995,9.662,9.845,266401,0
2005-04-06,9.894,10.028,9.863,9.988,193769,0
2005-04-07,9.988,9.988,9.721,9.83,143826,0
2005-04-08,9.845,9.912,9.688,9.703,119335,0
2005-04-11,9.721,9.786,9.546,9.587,232787,0
2005-04-12,9.587,9.921,9.504,9.746,337236,0
2005-04-13,9.752,9.804,9.562,9.629,181763,0
2005-04-14,9.636,9.813,9.579,9.711,487061,0
2005-04-15,9.711,9.83,9.587,9.752,617562,0
2005-04-18,9.752,10.07,9.752,9.904,536646,0
2005-04-19,9.904,10.004,9.845,9.988,358725,0
2005-04-20,10.036,10.07,9.83,9.969,488144,0
2005-04-21,10.053,10.104,9.961,10.045,413827,0
2005-04-22,10.053,10.053,9.83,9.904,417670,0
2005-04-25,9.961,10.045,9.938,9.995,308543,0
2005-04-26,10.004,10.311,9.894,10.08,438442,0
2005-04-27,10.08,10.202,9.921,10.104,281651,0
2005-04-28,10.104,10.104,9.878,9.878,274806,0
2005-04-29,9.921,10.189,9.795,10.119,282730,0
2005-05-02,10.119,10.119,9.878,9.988,493545,0
2005-05-03,9.912,10.22,9.746,9.82,253794,0
2005-05-04,10.455,11.871,10.455,11.788,1480877,0
2005-05-05,11.788,12.236,11.252,11.642,1294792,0
2005-05-06,11.642,12.462,11.642,12.16,922026,0
2005-05-09,12.178,12.368,12.16,12.254,506990,0
2005-05-10,12.254,12.293,11.66,11.845,653099,0
2005-05-11,11.901,12.054,11.736,11.921,363526,0
2005-05-12,12.12,12.321,11.828,11.871,465334,0
2005-05-13,11.871,12.001,11.371,11.606,273242,0
2005-05-16,11.634,11.66,11.328,11.535,429078,0
2005-05-17,11.543,11.861,11.543,11.801,204455,0
2005-05-18,11.901,12.277,11.81,12.269,722852,0
2005-05-19,12.262,12.262,11.994,12.076,307943,0
2005-05-20,12.094,12.128,11.736,11.977,321267,0
2005-05-23,11.971,12.494,11.963,12.494,481301,0
2005-05-24,12.411,12.494,11.954,11.954,350801,0
2005-05-25,11.963,11.994,11.62,11.67,365087,0
2005-05-26,11.687,11.779,11.642,11.67,280330,0
2005-05-27,11.736,11.828,11.642,11.771,220901,0
2005-05-31,11.795,11.828,11.596,11.67,551771,0
2005-06-01,11.679,12.045,11.578,12.045,329672,0
2005-06-02,11.744,11.788,11.596,11.596,428115,0
2005-06-03,11.652,11.705,11.504,11.578,493786,0
2005-06-06,11.606,11.828,11.495,11.596,293656,0
2005-06-07,11.642,11.687,11.335,11.387,501949,0
2005-06-08,11.335,11.652,11.328,11.427,354041,0
2005-06-09,11.444,11.535,11.211,11.261,615402,0
2005-06-10,11.335,11.471,11.252,11.328,150668,0
2005-06-13,11.314,11.42,11.238,11.32,209976,0
2005-06-14,11.279,11.66,11.245,11.578,438442,0
2005-06-15,11.652,11.711,11.613,11.66,638452,0
2005-06-16,11.66,11.66,11.471,11.66,701601,0
2005-06-17,11.66,12.038,11.62,11.88,592952,0
2005-06-20,11.911,11.945,11.744,11.819,408187,0
2005-06-21,11.845,12.16,11.845,12.01,239630,0
2005-06-22,12.045,12.262,12.045,12.245,649260,0
2005-06-23,12.254,12.401,11.954,11.954,1565036,0
2005-06-24,11.963,12.104,11.67,11.801,281889,0
2005-06-27,11.795,11.911,11.42,11.801,334112,0
2005-06-28,11.845,12.219,11.845,12.16,369409,0
2005-06-29,12.16,12.401,12.146,12.401,239147,0
2005-06-30,12.445,12.579,12.293,12.354,210335,0
2005-07-01,12.394,12.401,12.128,12.394,197012,0
2005-07-05,12.262,12.995,12.262,12.901,329311,0
2005-07-06,12.843,13.019,12.803,12.803,249953,0
2005-07-07,12.811,12.811,12.504,12.653,313344,0
2005-07-08,12.653,13.426,12.653,13.326,277086,0
2005-07-11,13.326,13.326,13.236,13.326,405426,0
2005-07-12,13.369,13.369,13.153,13.236,253076,0
2005-07-13,13.251,13.369,13.178,13.245,177563,0
2005-07-14,13.211,13.318,13.052,13.144,223783,0
2005-07-15,13.104,13.245,12.969,13.11,278888,0
2005-07-18,13.127,13.195,12.919,12.936,246714,0
2005-07-19,12.995,13.492,12.995,13.485,411429,0
2005-07-20,13.501,14.159,13.435,14.003,546970,0
2005-07-21,13.951,13.951,13.646,13.729,377332,0
2005-07-22,13.729,13.959,13.637,13.901,459931,0
2005-07-25,13.901,14.112,13.837,14.051,339634,0
2005-07-26,14.112,14.143,13.637,13.721,187289,0
2005-07-27,13.785,13.909,13.62,13.829,257396,0
2005-07-28,13.901,14.195,13.811,14.159,296655,0
2005-07-29,14.37,14.37,13.746,13.829,470136,0
2005-08-01,13.951,14.159,13.893,13.993,253197,0
2005-08-02,13.993,14.143,13.944,14.095,377692,0
2005-08-03,14.095,14.095,13.219,13.287,1256975,0
2005-08-04,13.31,13.41,13.153,13.236,387419,0
2005-08-05,13.11,13.195,12.886,13.004,290895,0
2005-08-08,13.036,13.453,12.886,12.975,187765,0
2005-08-09,13.118,13.287,12.711,12.869,415872,0
2005-08-10,13.036,13.078,12.595,12.975,333392,0
2005-08-11,12.911,12.953,12.644,12.744,227863,0
2005-08-12,12.76,12.777,12.42,12.484,349240,0
2005-08-15,12.544,12.579,12.262,12.445,321267,0
2005-08-16,12.394,12.394,12.128,12.227,211057,0
2005-08-17,12.227,12.227,12.038,12.076,122334,0
2005-08-18,12.01,12.019,11.828,11.954,189807,0
2005-08-19,11.954,12.028,11.836,11.963,147308,0
2005-08-22,12.045,12.202,11.954,12.17,148627,0
2005-08-23,12.236,12.411,12.07,12.245,231105,0
2005-08-24,12.245,12.411,12.12,12.185,251153,0
2005-08-25,12.262,12.411,12.219,12.354,216097,0
2005-08-26,12.401,12.401,12.17,12.185,219462,0
2005-08-29,12.195,12.504,12.12,12.494,455249,0
2005-08-30,12.528,12.561,12.362,12.494,249356,0
2005-08-31,12.537,13.086,12.384,13.068,386217,0
2005-09-01,13.245,13.811,13.236,13.666,704843,0
2005-09-02,13.666,13.685,13.352,13.685,404105,0
2005-09-06,13.909,14.095,13.692,14.035,618403,0
2005-09-07,14.043,14.086,13.746,13.909,541567,0
2005-09-08,13.909,13.929,13.702,13.752,357884,0
2005-09-09,13.829,14.058,13.829,14.003,457652,0
2005-09-12,14.286,14.327,14.126,14.202,713008,0
2005-09-13,14.202,14.243,14.058,14.12,654659,0
2005-09-14,14.12,14.211,13.829,13.837,234589,0
2005-09-15,13.829,13.919,13.536,13.575,271567,0
2005-09-16,13.628,13.757,13.575,13.675,413589,0
2005-09-19,13.593,13.628,13.186,13.326,240710,0
2005-09-20,13.453,13.845,13.402,13.845,1191664,0
2005-09-21,13.702,13.951,13.666,13.675,607237,0
2005-09-22,13.685,13.685,13.352,13.492,315026,0
2005-09-23,13.492,13.583,13.245,13.47,429678,0
2005-09-26,13.637,13.993,13.575,13.959,565459,0
2005-09-27,13.959,14.103,13.819,13.819,450567,0
2005-09-28,13.868,13.993,13.593,13.752,270965,0
2005-09-29,13.811,13.909,13.552,13.868,380695,0
2005-09-30,13.929,14.035,13.878,13.993,338914,0
2005-10-03,14.043,14.303,13.959,13.993,638214,0
2005-10-04,14.103,14.211,13.878,13.937,540366,0
2005-10-05,13.937,13.937,13.16,13.169,376853,0
2005-10-06,13.169,13.236,12.735,12.953,399904,0
2005-10-07,13.086,13.169,12.768,12.879,288851,0
2005-10-10,12.936,12.936,12.551,12.735,249712,0
2005-10-11,12.821,13.136,12.653,12.678,476618,0
2005-10-12,12.678,12.735,12.254,12.52,297615,0
2005-10-13,12.354,12.512,12.212,12.475,318147,0
2005-10-14,12.911,12.995,12.579,12.911,300017,0
2005-10-17,12.928,13.068,12.484,12.586,241071,0
2005-10-18,12.618,12.787,12.384,12.595,186564,0
2005-10-19,12.661,13.16,12.494,13.16,316708,0
2005-10-20,13.195,13.326,12.512,12.67,226184,0
2005-10-21,12.67,12.953,12.661,12.803,133141,0
2005-10-24,12.911,13.118,12.794,13.118,157752,0
2005-10-25,13.078,13.528,13.078,13.528,773395,0
2005-10-26,13.41,13.583,13.236,13.295,390781,0
2005-10-27,13.295,13.295,12.869,12.995,202894,0
2005-10-28,13.118,13.435,13.118,13.31,346600,0
2005-10-31,13.31,13.721,13.31,13.536,388017,0
2005-11-01,13.492,13.829,13.335,13.477,863557,0
2005-11-02,13.477,14.784,13.169,14.618,1062486,0
2005-11-03,14.801,14.91,14.176,14.228,514917,0
2005-11-04,14.295,14.469,14.003,14.159,370007,0
2005-11-07,14.211,14.493,14.211,14.303,239990,0
2005-11-08,14.195,14.317,14.043,14.143,276129,0
2005-11-09,14.152,14.159,13.803,13.951,235187,0
2005-11-10,13.951,14.228,13.692,14.159,266284,0
2005-11-11,14.159,14.159,13.959,14.095,163275,0
2005-11-14,14.152,14.152,13.757,13.901,91481,0
2005-11-15,13.85,13.937,13.435,13.646,214539,0
2005-11-16,13.569,13.575,13.086,13.477,203494,0
2005-11-17,13.575,14.112,13.575,13.746,386578,0
2005-11-18,13.909,14.076,13.766,13.785,256915,0
2005-11-21,13.752,13.929,13.575,13.829,226423,0
2005-11-22,13.85,14.168,13.757,14.159,525122,0
2005-11-23,14.168,14.37,14.076,14.252,288132,0
2005-11-25,14.252,14.252,14.021,14.051,70474,0
2005-11-28,14.12,14.12,13.929,14.003,312026,0
2005-11-29,14.076,14.493,14.076,14.393,445647,0
2005-11-30,14.46,15.126,14.327,15.119,629087,0
2005-12-01,15.084,15.885,14.943,15.843,625726,0
2005-12-02,15.843,15.915,15.576,15.741,477098,0
2005-12-05,15.768,15.86,15.569,15.825,487904,0
2005-12-06,15.825,15.893,15.541,15.601,404346,0
2005-12-07,15.662,16.083,15.619,16.083,382135,0
2005-12-08,16.118,16.409,15.768,15.901,450446,0
2005-12-09,15.885,16.235,15.85,16.083,239147,0
2005-12-12,16.143,16.175,15.785,15.843,326071,0
2005-12-13,15.85,17.316,15.85,16.966,901972,0
2005-12-14,17.008,17.115,16.46,16.5,805568,0
2005-12-15,16.5,16.559,16.227,16.335,433400,0
2005-12-16,16.335,16.592,16.283,16.5,785758,0
2005-12-19,16.375,16.426,16.309,16.351,1735397,0
2005-12-20,16.401,16.476,16.244,16.259,670867,0
2005-12-21,16.343,16.825,16.343,16.785,565338,0
2005-12-22,16.816,16.816,16.543,16.685,1199349,0
2005-12-23,16.693,17.241,16.651,17.209,155592,0
2005-12-27,17.268,17.358,16.578,16.617,472656,0
2005-12-28,16.716,16.908,16.592,16.759,157513,0
2005-12-29,16.742,16.792,16.409,16.5,240710,0
2005-12-30,16.5,16.578,16.017,16.409,249836,0
2006-01-03,16.578,16.869,16.309,16.578,511076,0
2006-01-04,16.55,17.241,16.485,17.134,737016,0
2006-01-05,17.134,17.159,16.908,16.994,372532,0
2006-01-06,17.159,18.032,17.008,17.759,420791,0
2006-01-09,17.826,18.383,17.826,18.332,427754,0
2006-01-10,18.332,18.633,18.125,18.576,527400,0
2006-01-11,18.583,18.667,17.599,18.015,556216,0
2006-01-12,18.116,18.55,18.058,18.315,499910,0
2006-01-13,18.368,18.616,18.1,18.225,323909,0
2006-01-17,18.225,18.259,17.874,18.191,369409,0
2006-01-18,18.241,18.323,18.058,18.191,253076,0
2006-01-19,18.323,18.492,18.181,18.315,371813,0
2006-01-20,18.315,18.315,18.001,18.241,305900,0
2006-01-23,18.359,18.791,18.2,18.7,389219,0
2006-01-24,18.676,19.417,18.624,19.231,711925,0
2006-01-25,19.992,20.691,19.557,19.741,1094900,0
2006-01-26,19.864,20.699,19.824,20.39,998015,0
2006-01-27,20.532,20.89,20.251,20.317,834020,0
2006-01-30,20.372,20.648,20.326,20.4,301098,0
2006-01-31,20.317,20.532,19.992,20.409,491262,0
2006-02-01,20.424,20.949,20.357,20.797,378535,0
2006-02-02,20.782,20.824,20.066,20.35,316584,0
2006-02-03,20.364,20.797,20.198,20.4,487302,0
2006-02-06,20.532,20.897,20.198,20.897,385978,0
2006-02-07,20.906,21.124,19.033,19.132,747340,0
2006-02-08,22.489,22.54,21.248,21.255,1865897,0
2006-02-09,21.224,21.78,20.824,21.317,1173898,0
2006-02-10,21.423,21.989,21.366,21.656,710364,0
2006-02-13,21.684,22.072,21.54,21.908,944954,0
2006-02-14,21.973,22.498,21.931,22.481,1151568,0
2006-02-15,22.824,23.682,22.707,23.322,1128517,0
2006-02-16,23.69,23.763,23.43,23.531,1503089,0
2006-02-17,23.147,23.732,23.147,23.313,522720,0
2006-02-21,23.647,24.038,22.407,22.549,823580,0
2006-02-22,22.549,23.073,22.449,22.647,749505,0
2006-02-23,22.624,22.624,22.332,22.464,618403,0
2006-02-24,22.523,23.487,22.366,23.347,456090,0
2006-02-27,23.739,24.165,23.522,23.682,703643,0
2006-02-28,23.682,23.855,22.431,22.489,621884,0
2006-03-01,22.739,23.705,22.59,23.313,598471,0
2006-03-02,23.331,23.732,23.305,23.615,529084,0
2006-03-03,23.541,23.58,23.238,23.297,827779,0
2006-03-06,23.589,23.723,22.723,22.913,248395,0
2006-03-07,22.913,23.165,22.124,22.53,389339,0
2006-03-08,21.989,22.798,21.798,22.739,644936,0
2006-03-09,22.898,23.322,22.289,22.415,277924,0
2006-03-10,22.508,23.073,22.315,22.673,261841,0
2006-03-13,22.88,23.147,22.673,22.965,520076,0
2006-03-14,22.824,22.975,22.305,22.938,380215,0
2006-03-15,22.907,23.199,22.907,23.099,481900,0
2006-03-16,23.129,23.763,23.081,23.43,639174,0
2006-03-17,23.381,23.572,22.639,23.487,1122516,0
2006-03-20,23.449,24.072,23.23,23.875,606037,0
2006-03-21,23.875,24.382,23.487,23.996,986371,0
2006-03-22,24.038,24.655,23.996,24.312,836665,0
2006-03-23,24.322,24.373,23.773,24.172,433159,0
2006-03-24,24.172,24.864,24.113,24.822,498348,0
2006-03-27,24.78,24.822,24.204,24.557,408786,0
2006-03-28,24.474,24.474,23.956,24.213,568462,0
2006-03-29,24.322,25.163,24.213,25.04,562100,0
2006-03-30,25.138,25.814,24.74,24.882,638091,0
2006-03-31,25.098,25.654,25.062,25.262,1289869,0
2006-04-03,25.654,25.955,24.682,24.831,894411,0
2006-04-04,24.831,25.772,24.529,25.564,672187,0
2006-04-05,25.79,26.572,25.79,26.238,1300556,0
2006-04-06,26.321,26.431,26.048,26.431,505309,0
2006-04-07,26.655,26.904,25.939,26.07,857793,0
2006-04-10,26.23,26.463,26.031,26.463,633651,0
2006-04-11,26.363,26.363,23.949,24.856,1534660,0
2006-04-12,24.822,25.179,24.373,24.688,761510,0
2006-04-13,24.697,24.697,24.24,24.638,553213,0
2006-04-17,24.488,24.804,24.221,24.421,570020,0
2006-04-18,24.488,24.972,24.312,24.922,572901,0
2006-04-19,24.913,26.077,24.864,25.93,1155890,0
2006-04-20,26.004,26.087,25.308,25.529,845187,0
2006-04-21,25.913,26.113,25.606,25.821,1260696,0
2006-04-24,25.821,25.904,24.614,24.788,673870,0
2006-04-25,24.788,24.788,23.572,24.598,824058,0
2006-04-26,24.772,26.113,24.772,26.077,1225040,0
2006-04-27,25.654,25.654,24.74,24.988,801248,0
2006-04-28,24.655,26.371,24.572,26.296,936906,0
2006-05-01,26.396,26.814,25.913,26.638,1508132,0
2006-05-02,29.154,30.263,27.644,30.186,3647030,0
2006-05-03,29.572,30.011,28.82,29.903,1722068,0
2006-05-04,29.986,31.052,29.929,31.052,762350,0
2006-05-05,31.079,31.777,30.154,30.228,927424,0
2006-05-08,30.276,30.662,29.876,30.527,1678970,0
2006-05-09,30.487,31.004,30.161,30.886,610240,0
2006-05-10,30.886,31.385,30.471,30.601,694278,0
2006-05-11,30.817,30.944,30.254,30.527,811212,0
2006-05-12,30.536,30.536,27.837,28.746,1468153,0
2006-05-15,28.656,28.938,26.904,27.714,984451,0
2006-05-16,27.739,28.071,27.33,27.739,959356,0
2006-05-17,27.739,27.739,26.403,26.936,947354,0
2006-05-18,26.931,28.028,25.529,25.79,823217,0
2006-05-19,25.654,26.455,24.421,26.313,948916,0
2006-05-22,26.27,26.321,24.822,25.62,709043,0
2006-05-23,25.821,27.639,25.821,26.262,670630,0
2006-05-24,25.821,26.431,25.04,25.781,656700,0
2006-05-25,26.413,27.437,26.38,27.138,749381,0
2006-05-26,27.072,27.262,26.47,26.788,620204,0
2006-05-30,26.663,26.814,25.965,26.296,777596,0
2006-05-31,26.38,27.029,25.913,26.872,717929,0
2006-06-01,27.072,29.053,27.072,29.045,1762289,0
2006-06-02,29.087,30.861,29.087,30.501,2528838,0
2006-06-05,30.593,30.779,28.421,28.486,1263098,0
2006-06-06,28.486,29.445,27.362,28.297,914099,0
2006-06-07,28.245,28.978,27.314,27.322,718288,0
2006-06-08,26.663,26.705,24.447,26.156,1477397,0
2006-06-09,26.347,26.696,25.113,25.231,1054925,0
2006-06-12,25.172,25.172,23.549,23.572,1136558,0
2006-06-13,23.23,23.739,21.88,22.13,1876939,0
2006-06-14,21.864,22.59,21.739,22.39,1117833,0
2006-06-15,22.673,23.956,22.673,23.782,676632,0
2006-06-16,23.791,24.032,22.555,22.998,1620741,0
2006-06-19,23.129,23.267,22.508,22.631,792485,0
2006-06-20,22.598,23.065,22.24,22.824,685514,0
2006-06-21,22.806,24.121,22.806,23.782,686832,0
2006-06-22,23.782,24.488,23.514,23.989,1094301,0
2006-06-23,23.739,25.253,23.739,25.004,1274025,0
2006-06-26,25.163,26.904,25.071,26.431,1789179,0
2006-06-27,26.439,27.195,25.747,25.881,1235726,0
2006-06-28,26.004,26.197,24.904,26.039,708687,0
2006-06-29,26.544,28.511,26.544,28.438,1047600,0
2006-06-30,29.237,29.862,28.656,29.154,1877538,0
2006-07-03,29.445,29.678,29.162,29.312,382255,0
2006-07-05,29.395,29.404,27.837,28.021,1178700,0
2006-07-06,28.021,28.195,27.02,27.27,1106425,0
2006-07-07,27.27,28.054,26.921,27.112,722852,0
2006-07-10,27.295,27.905,26.761,26.989,678791,0
2006-07-11,27.24,27.604,26.931,27.57,723211,0
2006-07-12,27.463,27.987,27.053,27.188,947234,0
2006-07-13,26.655,26.904,25.52,25.58,796085,0
2006-07-14,25.589,25.821,24.772,25.336,760907,0
2006-07-17,25.198,25.473,24.496,24.682,761030,0
2006-07-18,24.948,25.382,24.655,25.298,684794,0
2006-07-19,25.272,26.989,25.107,26.979,729814,0
2006-07-20,27.029,27.22,25.464,25.498,861035,0
2006-07-21,25.498,25.498,24.338,24.474,1021189,0
2006-07-24,24.522,26.262,24.048,26.014,617083,0
2006-07-25,26.655,27.362,26.597,26.714,1672367,0
2006-07-26,29.387,30.121,28.154,29.053,2571219,0
2006-07-27,29.204,29.685,28.063,28.304,882524,0
2006-07-28,28.663,30.601,28.613,30.57,1322524,0
2006-07-31,30.403,30.444,28.903,29.736,1134281,0
2006-08-01,29.572,29.572,28.737,29.395,1130316,0
2006-08-02,29.663,30.21,29.663,29.895,709043,0
2006-08-03,29.589,30.87,29.427,30.637,745300,0
2006-08-04,30.969,31.877,29.297,29.97,972323,0
2006-08-07,29.953,30.244,29.377,30.047,567980,0
2006-08-08,30.345,31.127,30.137,30.67,1185901,0
2006-08-09,31.095,31.419,29.786,29.862,832100,0
2006-08-10,29.427,30.145,28.921,29.837,787680,0
2006-08-11,30.07,30.236,29.693,29.978,897532,0
2006-08-14,30.178,30.719,29.712,29.786,719851,0
2006-08-15,30.452,31.444,30.154,31.428,982050,0
2006-08-16,31.594,32.735,31.553,32.569,758746,0
2006-08-17,32.552,32.902,31.777,32.326,573862,0
2006-08-18,32.326,32.353,31.594,32.003,827779,0
2006-08-21,31.737,31.737,30.726,31.011,781436,0
2006-08-22,30.879,31.225,30.719,31.161,675428,0
2006-08-23,31.327,32.061,30.511,30.779,528003,0
2006-08-24,30.809,31.079,30.21,30.686,727294,0
2006-08-25,30.686,31.651,30.461,31.486,718530,0
2006-08-28,31.561,32.003,31.262,31.643,378409,0
2006-08-29,31.742,31.793,30.295,31.494,619484,0
2006-08-30,31.553,31.904,31.152,31.501,637735,0
2006-08-31,31.628,32.495,31.61,32.093,720690,0
2006-09-01,32.21,32.411,31.742,32.042,346957,0
2006-09-05,31.969,32.593,31.669,32.476,914099,0
2006-09-06,32.127,32.451,30.809,30.901,818535,0
2006-09-07,30.894,31.41,30.137,30.91,641453,0
2006-09-08,31.034,31.225,30.052,30.236,578786,0
2006-09-11,30.037,30.061,28.82,29.112,879403,0
2006-09-12,28.97,29.852,28.755,29.626,1013264,0
2006-09-13,29.769,30.67,29.645,30.36,1133920,0
2006-09-14,30.36,30.511,29.986,30.276,481781,0
2006-09-15,30.427,30.809,29.204,29.387,1693254,0
2006-09-18,29.421,30.276,29.319,29.852,1158171,0
2006-09-19,30.562,30.562,29.095,30.127,921299,0
2006-09-20,30.37,31.494,30.37,31.118,1256614,0
2006-09-21,31.287,32.384,31.118,31.719,1231526,0
2006-09-22,31.553,31.737,30.91,31.327,910137,0
2006-09-25,31.46,32.476,30.826,32.21,778198,0
2006-09-26,32.218,33.066,31.995,32.411,793082,0
2006-09-27,32.177,32.669,32.101,32.468,755029,0
2006-09-28,32.801,33.195,32.303,32.552,673629,0
2006-09-29,32.485,32.618,31.828,31.828,1021308,0
2006-10-02,31.742,32.402,31.385,31.619,1332372,0
2006-10-03,31.661,31.977,30.861,31.161,934988,0
2006-10-04,31.026,31.951,30.937,31.885,713849,0
2006-10-05,32.253,33.21,32.253,33.044,1060446,0
2006-10-06,32.902,33.459,32.427,32.902,658261,0
2006-10-09,33.31,33.559,32.985,33.344,466413,0
2006-10-10,33.568,34.093,33.344,33.937,567620,0
2006-10-11,33.584,34.485,33.41,34.167,712166,0
2006-10-12,34.336,35.05,34.001,35.027,617204,0
2006-10-13,35.018,35.093,34.492,34.894,631251,0
2006-10-16,34.859,36.073,34.65,35.967,765110,0
2006-10-17,35.767,36.185,35.302,36.073,1107868,0
2006-10-18,36.149,36.932,36.149,36.608,1723150,0
2006-10-19,36.608,37.014,36.226,36.633,860434,0
2006-10-20,36.633,36.633,35.649,35.709,552493,0
2006-10-23,35.416,36.051,35.043,35.709,577103,0
2006-10-24,35.475,36.309,35.267,36.166,545530,0
2006-10-25,36.158,36.731,36.066,36.608,656582,0
2006-10-26,36.776,37.475,35.751,37.291,792965,0
2006-10-27,36.884,37.133,34.767,35.018,1135960,0
2006-10-30,35.018,35.782,34.118,34.65,1002098,0
2006-10-31,33.401,33.434,30.994,31.318,3586403,0
2006-11-01,31.585,32.326,31.318,31.402,1448344,0
2006-11-02,31.41,31.577,30.853,31.369,1012303,0
2006-11-03,31.602,32.218,30.87,31.71,852392,0
2006-11-06,31.71,33.401,31.694,33.26,1540666,0
2006-11-07,33.376,34.375,33.367,33.91,1338492,0
2006-11-08,33.91,34.827,33.758,34.551,800287,0
2006-11-09,33.694,33.703,32.485,32.902,4369645,0
2006-11-10,32.91,33.018,32.51,33.018,3616895,0
2006-11-13,33.65,33.777,33.269,33.528,1865295,0
2006-11-14,33.568,34.149,33.568,34.149,1203190,0
2006-11-15,34.359,35.21,34.301,34.875,1470794,0
2006-11-16,34.974,35.468,34.726,34.735,1020468,0
2006-11-17,34.735,34.834,34.135,34.375,956838,0
2006-11-20,34.507,35.475,34.507,35.416,1826518,0
2006-11-21,35.416,35.709,35.027,35.401,1104865,0
2006-11-22,35.566,35.601,35.35,35.416,1098143,0
2006-11-24,35.359,36.149,35.15,35.959,363526,0
2006-11-27,36.291,36.291,35.401,35.774,2039495,0
2006-11-28,35.774,35.774,34.177,34.567,1243049,0
2006-11-29,34.559,35.424,34.485,35.24,830177,0
2006-11-30,35.701,35.701,34.69,35.401,734738,0
2006-12-01,35.566,35.666,34.043,34.917,1232124,0
2006-12-04,34.917,35.874,34.81,35.874,625127,0
2006-12-05,35.933,36.524,35.818,36.524,885887,0
2006-12-06,36.466,37.25,35.992,37.067,850229,0
2006-12-07,37.067,37.824,36.794,36.823,1147485,0
2006-12-08,36.233,36.524,35.267,35.942,4484293,0
2006-12-11,35.942,36.11,35.309,35.359,1136921,0
2006-12-12,35.359,35.359,34.319,34.684,1088898,0
2006-12-13,35.15,35.751,35.034,35.724,868236,0
2006-12-14,35.734,36.667,35.734,36.466,763069,0
2006-12-15,36.466,36.859,36.209,36.815,1010742,0
2006-12-18,36.749,36.794,35.759,35.874,843988,0
2006-12-19,35.883,36.409,35.408,36.166,562580,0
2006-12-20,36.175,36.959,36.175,36.533,735938,0
2006-12-21,36.516,36.982,36.317,36.417,655379,0
2006-12-22,36.333,36.501,35.874,36.267,354881,0
2006-12-26,36.092,36.667,35.874,36.51,348761,0
2006-12-27,36.658,37.683,36.65,37.566,561618,0
2006-12-28,37.282,37.483,36.9,37.198,447805,0
2006-12-29,37.198,37.483,36.409,36.409,448884,0
2007-01-03,36.417,37.116,36.166,36.233,1158650,0
2007-01-04,36.066,36.533,35.483,36.466,927063,0
2007-01-05,36.066,36.217,35.46,35.543,820813,0
2007-01-08,35.566,36.932,35.192,36.794,892969,0
2007-01-09,36.991,37.183,36.373,37.107,649260,0
2007-01-10,36.731,37.099,36.251,36.693,537006,0
2007-01-11,36.815,37.609,36.794,37.467,890327,0
2007-01-12,37.467,37.915,37.059,37.748,732936,0
2007-01-16,37.792,38.274,36.991,37.198,851189,0
2007-01-17,37.198,37.49,36.801,36.906,960680,0
2007-01-18,36.893,37.526,36.317,36.45,682151,0
2007-01-19,36.368,37.014,36.251,36.977,448043,0
2007-01-22,37.023,37.059,36.333,36.667,483221,0
2007-01-23,36.491,37.591,36.45,36.893,858513,0
2007-01-24,37.059,37.142,36.749,37.075,1606937,0
2007-01-25,36.982,37.375,35.959,36.082,1149408,0
2007-01-26,36.209,36.74,35.734,36.558,766311,0
2007-01-29,36.4,36.658,35.818,36.166,1068730,0
2007-01-30,36.233,36.442,35.91,36.209,719012,0
2007-01-31,36.066,36.226,35.35,35.923,1882821,0
2007-02-01,36.066,36.516,35.676,36.025,1226841,0
2007-02-02,36.057,36.175,35.751,35.883,978451,0
2007-02-05,35.883,36.74,35.834,36.009,977369,0
2007-02-06,36.073,36.409,35.192,35.284,1424933,0
2007-02-07,35.317,35.808,35.258,35.627,1129479,0
2007-02-08,37.858,39.931,37.526,39.483,3685450,0
2007-02-09,39.448,39.623,38.382,38.515,1347376,0
2007-02-12,38.849,41.222,38.742,40.822,2664311,0
2007-02-13,40.898,42.556,40.865,42.007,2099216,0
2007-02-14,41.947,42.889,41.732,42.215,1128178,0
2007-02-15,42.233,43.129,42.113,43.015,1104626,0
2007-02-16,43.039,43.313,42.789,43.289,950596,0
2007-02-20,43.256,43.772,43.039,43.697,812773,0
2007-02-21,43.489,44.347,43.088,43.763,1318923,0
2007-02-22,44.312,44.581,43.489,44.495,917701,0
2007-02-23,44.331,44.564,43.739,43.979,617681,0
2007-02-26,44.356,44.555,43.221,43.422,652931,0
2007-02-27,42.605,43.313,39.15,41.722,1322524,0
2007-02-28,41.847,41.915,40.64,41.532,860195,0
2007-03-01,41.038,41.732,40.525,41.607,1043495,0
2007-03-02,41.445,41.981,40.325,40.425,784318,0
2007-03-05,39.24,40.332,38.948,39.19,974128,0
2007-03-06,39.906,41.863,39.465,41.249,1402124,0
2007-03-07,42.065,42.889,41.814,42.206,1589284,0
2007-03-08,42.897,43.821,42.564,43.431,1153847,0
2007-03-09,43.847,43.87,42.98,43.272,666425,0
2007-03-12,43.398,43.713,42.931,43.371,413468,0
2007-03-13,43.146,43.972,41.824,42.029,1126957,0
2007-03-14,41.981,43.313,41.981,43.237,847829,0
2007-03-15,43.306,44.055,43.263,43.722,604117,0
2007-03-16,43.729,44.138,42.814,43.164,1382794,0
2007-03-19,43.772,45.644,43.588,45.422,1172457,0
2007-03-20,45.422,45.479,44.988,45.254,448884,0
2007-03-21,45.454,45.811,44.911,45.672,682514,0
2007-03-22,45.838,46.186,45.587,45.82,770392,0
2007-03-23,45.846,46.311,45.838,46.163,477338,0
2007-03-26,46.195,46.362,45.073,46.213,838582,0
2007-03-27,46.163,46.163,45.18,45.57,503511,0
2007-03-28,45.404,45.404,44.347,44.573,586864,0
2007-03-29,44.963,45.196,43.997,44.745,460532,0
2007-03-30,44.745,45.395,44.022,44.503,516597,0
2007-04-02,44.396,44.446,43.164,43.789,700042,0
2007-04-03,43.939,45.012,43.722,44.911,749621,0
2007-04-04,44.812,45.395,44.689,45.289,616124,0
2007-04-05,45.289,45.972,45.228,45.811,775676,0
2007-04-09,45.811,46.137,45.281,45.454,584309,0
2007-04-10,45.438,45.628,45.089,45.395,446004,0
2007-04-11,45.395,45.395,44.438,44.53,499203,0
2007-04-12,44.356,45.904,44.147,45.719,805329,0
2007-04-13,45.663,46.58,45.329,45.663,1595574,0
2007-04-16,44.98,46.921,44.98,46.896,517076,0
2007-04-17,46.896,47.01,46.077,46.204,433159,0
2007-04-18,46.022,46.57,45.479,46.386,620325,0
2007-04-19,45.811,46.862,45.469,46.537,892128,0
2007-04-20,47.436,47.477,46.286,46.644,741819,0
2007-04-23,46.644,47.001,46.437,46.653,421875,0
2007-04-24,46.837,46.837,45.578,46.727,544027,0
2007-04-25,46.813,47.877,46.395,47.846,740200,0
2007-04-26,47.846,48.321,47.361,47.995,644333,0
2007-04-27,47.819,49.278,47.811,49.11,1013646,0
2007-04-30,49.269,49.419,47.729,47.846,1031154,0
2007-05-01,47.787,48.06,46.277,47.921,1431968,0
2007-05-02,52.601,54.641,49.977,52.209,5192688,0
2007-05-03,51.977,53.601,51.726,53.175,1895020,0
2007-05-04,53.185,53.792,52.717,53.783,1240889,0
2007-05-07,54.226,54.559,53.511,53.925,856173,0
2007-05-08,53.773,54.193,51.902,53.309,906353,0
2007-05-09,53.175,55.257,53.04,54.784,1542114,0
2007-05-10,54.784,54.806,52.659,52.775,1429320,0
2007-05-11,54.066,54.758,53.773,54.617,743271,0
2007-05-14,54.674,54.716,52.959,53.957,855522,0
2007-05-15,53.957,54.142,52.399,53.086,1205235,0
2007-05-16,53.551,53.909,52.476,53.826,1084786,0
2007-05-17,53.309,54.457,53.067,53.766,936668,0
2007-05-18,53.668,54.241,53.185,54.184,881203,0
2007-05-21,54.174,55.325,53.991,55.257,943153,0
2007-05-22,55.308,55.933,54.859,55.741,626448,0
2007-05-23,55.807,56.367,55.217,55.349,818834,0
2007-05-24,55.141,55.547,53.185,53.56,733451,0
2007-05-25,53.726,55.032,53.607,55.032,499714,0
2007-05-29,55.201,55.933,54.684,55.341,577593,0
2007-05-30,54.868,56.783,54.609,56.641,1154329,0
2007-05-31,56.641,56.848,55.833,56.764,1615342,0
2007-06-01,57.139,59.229,57.074,59.157,1967948,0
2007-06-04,59.141,59.606,57.999,58.798,729095,0
2007-06-05,59.04,59.04,57.415,58.314,1035053,0
2007-06-06,58.14,58.414,56.25,57.581,1205016,0
2007-06-07,57.166,58.123,54.509,54.843,2000651,0
2007-06-08,54.926,55.991,54.433,55.675,1021728,0
2007-06-11,55.434,56.181,54.975,55.7,696438,0
2007-06-12,55.575,55.584,53.783,54.584,1249052,0
2007-06-13,54.799,57.065,54.799,56.848,1004618,0
2007-06-14,56.913,59.013,56.913,58.623,1273354,0
2007-06-15,60.181,60.722,59.889,60.07,1856409,0
2007-06-18,60.34,61.005,59.723,59.848,947593,0
2007-06-19,61.532,65.181,61.532,63.655,3979486,0
2007-06-20,63.74,64.687,62.439,62.622,1740678,0
2007-06-21,62.78,65.105,62.279,64.737,1680409,0
2007-06-22,64.336,65.262,62.928,65.262,5283497,0
2007-06-25,65.253,65.994,63.846,63.964,2036373,0
2007-06-26,64.554,64.61,61.753,61.779,1887407,0
2007-06-27,61.779,63.587,60.92,63.428,1236567,0
2007-06-28,63.378,64.911,63.313,64.06,1027430,0
2007-06-29,64.428,64.589,62.554,63.096,837986,0
2007-07-02,63.303,66.128,63.296,66.128,1146527,0
2007-07-03,66.278,66.603,64.911,65.329,440963,0
2007-07-05,65.38,66.628,65.181,66.485,1124917,0
2007-07-06,66.429,67.877,65.495,67.494,875801,0
2007-07-09,68.335,69.442,66.927,67.302,1044599,0
2007-07-10,67.154,67.294,65.637,65.728,1264300,0
2007-07-11,65.894,66.628,65.219,66.278,940992,0
2007-07-12,66.927,69.185,66.918,69.134,1410285,0
2007-07-13,69.134,69.602,68.044,68.469,843147,0
2007-07-16,68.795,69.985,68.795,69.859,840385,0
2007-07-17,70.292,70.759,68.883,69.343,852150,0
2007-07-18,68.728,70.084,68.378,69.076,824058,0
2007-07-19,69.134,70.052,69.011,69.258,755508,0
2007-07-20,68.893,69.567,68.302,69.213,725014,0
2007-07-23,69.166,70.367,68.385,69.886,824539,0
2007-07-24,69.343,69.685,67.269,67.809,491625,0
2007-07-25,68.302,69.619,65.194,65.637,1865052,0
2007-07-26,63.695,65.57,60.482,63.83,1553872,0
2007-07-27,64.278,66.137,63.639,64.986,1408367,0
2007-07-30,66.137,68.276,65.387,67.928,1095727,0
2007-07-31,69.134,69.619,65.811,66.221,1641057,0
2007-08-01,57.731,58.64,53.275,54.326,8854154,0
2007-08-02,55.492,55.601,49.753,52.559,5526888,0
2007-08-03,52.467,54.574,50.827,51.826,3034234,0
2007-08-06,52.017,52.36,46.022,49.977,3711323,0
2007-08-07,49.678,50.018,47.461,47.712,2547446,0
2007-08-08,47.796,52.325,47.796,51.152,4010678,0
2007-08-09,50.227,54.109,48.777,51.909,3323981,0
2007-08-10,52.144,53.301,50.067,50.57,1645715,0
2007-08-13,50.687,53.459,50.687,50.794,1668644,0
2007-08-14,50.343,51.418,48.312,48.629,1192985,0
2007-08-15,48.444,48.895,43.313,44.621,2757900,0
2007-08-16,43.38,43.463,40.115,42.187,4188599,0
2007-08-17,43.897,45.587,42.187,44.63,3191421,0
2007-08-20,44.857,46.512,44.481,46.112,1928617,0
2007-08-21,45.811,46.186,45.196,45.697,1666702,0
2007-08-22,46.228,49.018,46.228,48.437,1666121,0
2007-08-23,49.228,50.744,48.877,50.31,2557648,0
2007-08-24,50.211,52.043,49.269,51.036,1157209,0
2007-08-27,51.237,51.451,50.119,50.818,793325,0
2007-08-28,50.236,50.361,46.587,46.644,1970343,0
2007-08-29,47.336,47.53,46.054,47.122,2306377,0
2007-08-30,46.319,47.477,46.163,46.371,1485440,0
2007-08-31,47.103,49.278,47.103,48.462,1248452,0
2007-09-04,48.637,49.861,48.37,49.269,1377990,0
2007-09-05,49.168,49.168,47.913,48.177,1120593,0
2007-09-06,48.73,49.651,47.819,48.595,651297,0
2007-09-07,48.052,49.335,45.429,45.963,1186501,0
2007-09-10,46.437,46.663,43.804,44.046,1734195,0
2007-09-11,44.564,44.98,43.888,44.312,922744,0
2007-09-12,44.064,48.52,43.454,47.496,3707900,0
2007-09-13,48.27,53.384,47.751,51.501,3678846,0
2007-09-14,51.266,53.215,50.519,52.153,2375408,0
2007-09-17,51.692,52.225,50.32,50.809,1065847,0
2007-09-18,51.368,54.476,50.669,54.125,2320662,0
2007-09-19,54.806,56.792,53.957,54.649,1894827,0
2007-09-20,54.684,56.832,53.309,56.65,1706098,0
2007-09-21,56.741,58.615,56.466,58.014,2243228,0
2007-09-24,57.933,58.014,55.956,56.751,1289032,0
2007-09-25,56.181,57.184,55.018,56.716,1511132,0
2007-09-26,56.151,56.608,54.217,54.834,5343406,0
2007-09-27,55.601,56.865,55.149,56.798,6650925,0
2007-09-28,56.751,57.558,55.601,55.908,1130079,0
2007-10-01,56.375,58.482,55.873,58.398,1620261,0
2007-10-02,58.305,59.772,57.664,59.598,1688572,0
2007-10-03,59.564,59.972,58.623,59.398,1395518,0
2007-10-04,59.465,59.465,57.933,58.358,921663,0
2007-10-05,59.073,60.389,58.689,60.064,872201,0
2007-10-08,60.587,60.587,59.173,59.555,430879,0
2007-10-09,59.972,60.09,58.449,59.163,1447861,0
2007-10-10,59.163,60.213,58.865,59.564,1076414,0
2007-10-11,60.898,62.57,59.723,60.747,2413825,0
2007-10-12,60.847,61.897,60.172,61.897,801654,0
2007-10-15,61.897,63.445,61.88,62.78,1250253,0
2007-10-16,61.88,63.596,61.739,63.072,1439579,0
2007-10-17,63.678,64.763,63.079,64.403,1272702,0
2007-10-18,64.388,64.921,62.823,63.678,1130799,0
2007-10-19,63.639,63.97,60.138,60.673,1911514,0
2007-10-22,60.19,61.438,58.365,60.739,958025,0
2007-10-23,61.447,61.762,58.997,59.972,1374751,0
2007-10-24,59.33,59.797,57.999,59.33,1250734,0
2007-10-25,59.522,59.54,56.709,57.156,1505131,0
2007-10-26,57.533,59.638,57.5,57.999,1547629,0
2007-10-29,59.057,59.922,58.424,59.625,1285189,0
2007-10-30,58.884,60.163,57.88,58.189,901493,0
2007-10-31,57.973,59.965,57.558,59.965,3323841,0
2007-11-01,55.639,56.123,51.776,53.843,5599008,0
2007-11-02,54.883,56.425,53.309,55.956,3064527,0
2007-11-05,54.532,58.198,54.532,57.718,1404186,0
2007-11-06,57.664,61.156,57.664,60.265,2182717,0
2007-11-07,60.52,61.888,59.439,61.481,1899771,0
2007-11-08,60.972,63.536,60.972,62.861,1806774,0
2007-11-09,62.645,63.096,61.739,61.938,1289683,0
2007-11-12,61.639,61.639,57.873,57.873,2119238,0
2007-11-13,59.788,59.788,56.966,58.874,1366124,0
2007-11-14,59.972,63.303,58.884,62.255,1729158,0
2007-11-15,62.561,62.945,59.972,60.505,1332147,0
2007-11-16,60.246,62.038,60.005,61.633,930675,0
2007-11-19,60.389,62.246,58.874,59.606,928340,0
2007-11-20,60.798,61.42,57.472,58.456,1234405,0
2007-11-21,56.815,57.898,55.601,57.125,1344616,0
2007-11-23,57.055,59.697,57.055,59.581,369913,0
2007-11-26,60.389,61.639,59.581,60.09,1483090,0
2007-11-27,61.532,61.532,56.641,58.105,1398568,0
2007-11-28,58.221,61.823,58.105,61.288,1061543,0
2007-11-29,60.098,62.597,60.098,62.455,698142,0
2007-11-30,63.986,63.986,61.139,61.955,1127631,0
2007-12-03,62.663,63.505,61.42,61.789,892398,0
2007-12-04,62.353,62.353,60.107,60.331,953558,0
2007-12-05,60.389,64.554,60.389,64.171,4448397,0
2007-12-06,65.219,68.161,64.969,67.594,1950077,0
2007-12-07,67.884,68.302,66.46,67.695,1091329,0
2007-12-10,68.285,69.542,67.884,68.809,595060,0
2007-12-11,69.55,69.55,65.678,66.111,931094,0
2007-12-12,69.101,69.369,62.63,63.119,1780848,0
2007-12-13,63.647,63.647,61.414,62.561,1100025,0
2007-12-14,62.971,63.903,61.732,63.296,1035704,0
2007-12-17,64.456,64.456,57.863,59.057,1506376,0
2007-12-18,59.274,61.123,58.514,60.447,1182629,0
2007-12-19,60.798,60.821,59.082,60.005,731848,0
2007-12-20,59.766,60.657,58.898,60.307,826465,0
2007-12-21,61.089,62.797,60.806,62.486,718241,0
2007-12-24,61.938,62.645,61.823,62.08,301063,0
2007-12-26,62.055,64.078,62.055,63.854,297127,0
2007-12-27,64.42,64.42,61.048,61.18,548734,0
2007-12-28,62.264,62.672,61.307,62.271,252205,0
2007-12-31,62.222,62.222,60.664,61.04,390453,0
2008-01-02,60.539,61.579,59.274,60.005,737310,0
2008-01-03,60.213,61.048,58.348,59.93,788068,0
2008-01-04,59.357,59.357,55.601,55.617,1519810,0
2008-01-07,55.684,56.009,50.994,52.617,2180539,0
2008-01-08,52.626,55.434,51.71,52.343,2573986,0
2008-01-09,52.009,52.452,48.595,51.377,2698084,0
2008-01-10,51.527,53.511,49.844,53.103,1661717,0
2008-01-11,53.225,53.615,51.403,52.035,1213279,0
2008-01-14,52.043,52.644,50.579,51.492,1027952,0
2008-01-15,50.61,51.152,49.251,49.91,816362,0
2008-01-16,48.927,49.895,45.038,46.012,3136562,0
2008-01-17,45.986,46.67,41.772,43.431,3350431,0
2008-01-18,44.737,45.811,41.824,42.722,2093261,0
2008-01-22,41.073,49.811,40.406,43.713,1768737,0
2008-01-23,42.48,43.588,39.883,43.256,1505284,0
2008-01-24,43.679,45.796,42.94,44.42,2733684,0
2008-01-25,45.404,47.87,45.102,46.213,1937446,0
2008-01-28,46.794,46.794,44.271,45.796,1184568,0
2008-01-29,45.904,48.096,45.904,47.496,1696394,0
2008-01-30,47.561,47.778,46.178,46.803,1062276,0
2008-01-31,46.029,49.62,45.337,48.529,1684631,0
2008-02-01,49.212,50.8,49.135,50.161,1513937,0
2008-02-04,50.777,51.125,49.509,50.26,694438,0
2008-02-05,49.76,49.984,48.186,48.568,632415,0
2008-02-06,49.16,49.16,46.779,46.936,946995,0
2008-02-07,46.386,47.487,44.604,47.205,1520060,0
2008-02-08,47.144,48.73,46.828,47.345,837579,0
2008-02-11,47.477,47.836,46.644,47.477,1181470,0
2008-02-12,47.469,50.56,47.179,48.934,2037677,0
2008-02-13,50.361,54.333,48.794,53.735,3504390,0
2008-02-14,54.267,54.975,52.335,52.735,1407411,0
2008-02-15,52.985,53.709,52.269,53.141,966452,0
2008-02-19,53.491,54.457,52.225,52.876,1733538,0
2008-02-20,52.567,52.784,51.284,52.443,1014929,0
2008-02-21,53.011,53.309,51.461,51.743,717545,0
2008-02-22,51.543,52.433,50.067,52.37,756054,0
2008-02-25,52.543,54.707,52.37,54.267,1132127,0
2008-02-26,53.726,56.009,53.115,55.21,1503226,0
2008-02-27,55.025,55.5,54.566,54.815,1002069,0
2008-02-28,54.509,54.724,53.36,53.682,618382,0
2008-02-29,53.309,53.409,50.943,51.41,1042139,0
2008-03-03,51.321,53.003,51.168,52.399,625854,0
2008-03-04,51.626,52.418,48.37,49.977,1296988,0
2008-03-05,50.328,52.278,50.268,51.434,1098428,0
2008-03-06,51.311,51.358,48.877,49.07,695147,0
2008-03-07,48.643,49.62,46.489,47.179,1005781,0
2008-03-10,47.804,48.06,46.395,46.887,1299925,0
2008-03-11,48.312,48.952,47.469,48.337,1017558,0
2008-03-12,48.529,49.659,48.245,48.454,707281,0
2008-03-13,47.271,48.72,46.67,48.277,798506,0
2008-03-14,48.669,49.16,46.663,47.512,843458,0
2008-03-17,45.986,46.746,44.781,46.277,823700,0
2008-03-18,47.144,48.73,46.803,48.454,677244,0
2008-03-19,48.211,49.528,45.544,45.663,782736,0
2008-03-20,45.404,45.754,43.137,44.446,1484179,0
2008-03-24,44.454,48.693,44.454,47.937,1100577,0
2008-03-25,47.577,51.652,47.577,50.786,1649631,0
2008-03-26,50.809,51.47,49.651,50.167,660303,0
2008-03-27,51.642,52.061,50.119,50.543,1096590,0
2008-03-28,50.943,51.253,48.962,49.168,772578,0
2008-03-31,49.144,49.953,48.177,49.203,713541,0
2008-04-01,49.404,52.052,49.404,51.718,796212,0
2008-04-02,52.061,54.5,51.859,53.9,1123283,0
2008-04-03,54.251,54.251,52.684,53.367,814815,0
2008-04-04,53.309,55.556,52.818,54.806,840277,0
2008-04-07,55.192,56.166,54.259,54.733,659366,0
2008-04-08,54.593,56.599,54.142,55.856,1176266,0
2008-04-09,55.817,55.817,53.491,54.092,811352,0
2008-04-10,53.957,55.617,53.059,55.325,697758,0
2008-04-11,55.325,55.325,52.793,53.115,722820,0
2008-04-14,52.885,53.115,51.652,52.192,1007453,0
2008-04-15,52.644,53.801,52.343,53.757,720694,0
2008-04-16,54.133,56.224,53.925,55.973,1107856,0
2008-04-17,55.566,56.367,54.392,55.983,804799,0
2008-04-18,57.267,60.565,56.764,59.448,1765218,0
2008-04-21,59.555,61.255,58.105,60.463,1235166,0
2008-04-22,60.223,61.398,58.747,59.723,1087265,0
2008-04-23,59.713,60.08,58.305,59.766,1047557,0
2008-04-24,60.057,60.132,57.291,58.566,1187006,0
2008-04-25,58.73,60.114,57.367,59.723,1121625,0
2008-04-28,59.429,59.84,57.641,59.207,829547,0
2008-04-29,59.429,60.657,58.189,58.631,1391306,0
2008-04-30,57.267,57.267,52.392,55.807,3617059,0
2008-05-01,55.291,55.951,54.441,55.225,1246425,0
2008-05-02,55.882,57.13,55.882,56.883,1335238,0
2008-05-05,57.116,57.549,56.416,57.208,933074,0
2008-05-06,56.466,58.305,56.367,57.981,707354,0
2008-05-07,57.824,59.982,57.782,57.832,1198339,0
2008-05-08,58.249,59.713,58.105,58.623,1095128,0
2008-05-09,58.082,59.505,57.731,59.18,913039,0
2008-05-12,59.013,59.833,58.449,59.18,906637,0
2008-05-13,59.713,60.756,59.413,60.314,1061349,0
2008-05-14,61.03,61.223,58.922,59.338,1027425,0
2008-05-15,59.439,60.049,58.821,59.833,882575,0
2008-05-16,60.265,61.115,59.664,60.406,1132919,0
2008-05-19,60.739,62.47,60.581,60.989,841032,0
2008-05-20,61.055,61.055,59.448,60.907,868423,0
2008-05-21,61.372,61.372,57.966,58.505,797589,0
2008-05-22,58.722,58.757,56.913,58.006,666837,0
2008-05-23,57.708,58.956,57.581,58.714,611516,0
2008-05-27,59.132,59.132,56.792,58.54,821382,0
2008-05-28,59.04,59.965,57.925,59.78,643561,0
2008-05-29,59.413,60.032,58.058,58.432,937227,0
2008-05-30,58.975,59.805,58.587,58.975,791180,0
2008-06-02,58.406,58.722,56.307,57.048,1303922,0
2008-06-03,57.389,57.863,55.3,56.132,1113198,0
2008-06-04,55.783,57.859,55.639,56.807,1068201,0
2008-06-05,56.975,58.747,56.975,58.514,698883,0
2008-06-06,57.898,58.488,55.748,55.951,771435,0
2008-06-09,57.24,57.718,55.639,56.142,702158,0
2008-06-10,55.366,57.116,55.018,56.009,564381,0
2008-06-11,56.016,56.382,54.159,54.349,909999,0
2008-06-12,54.692,56.151,54.333,54.476,806328,0
2008-06-13,55.1,56.764,55.1,56.159,512142,0
2008-06-16,55.748,57.166,55.684,56.525,494133,0
2008-06-17,56.807,56.966,55.623,55.775,520383,0
2008-06-18,56.559,56.599,54.824,55.334,453597,0
2008-06-19,55.623,56.116,54.609,55.843,449238,0
2008-06-20,55.409,55.556,53.909,54.133,561221,0
2008-06-23,54.125,54.641,53.067,53.56,683260,0
2008-06-24,53.16,53.16,51.551,51.968,916647,0
2008-06-25,52.552,52.552,50.908,51.685,671386,0
2008-06-26,50.976,51.394,49.553,49.793,1001818,0
2008-06-27,50.268,50.615,48.437,49.593,1296945,0
2008-06-30,48.843,51.094,48.387,50.687,1461591,0
2008-07-01,49.637,50.635,47.811,50.418,1625426,0
2008-07-02,51.152,51.16,46.962,47.886,2210049,0
2008-07-03,48.312,48.651,45.996,47.262,610222,0
2008-07-07,48.103,48.637,46.286,46.911,1271669,0
2008-07-08,47.038,47.038,44.581,46.286,1906816,0
2008-07-09,46.228,47.038,45.521,45.82,1331712,0
2008-07-10,45.82,48.511,45.719,48.402,1396376,0
2008-07-11,47.828,50.185,47.278,49.144,1577304,0
2008-07-14,49.377,50.328,47.421,48.186,1590377,0
2008-07-15,48.052,48.052,45.378,45.921,2268188,0
2008-07-16,46.246,48.402,45.111,48.262,2003352,0
2008-07-17,48.312,50.361,48.052,50.077,1463655,0
2008-07-18,50.31,51.321,49.82,49.962,935294,0
2008-07-21,50.394,50.602,49.286,49.953,744472,0
2008-07-22,49.57,52.153,48.66,52.017,1462643,0
2008-07-23,51.618,53.268,51.618,52.518,1338390,0
2008-07-24,52.16,52.467,47.952,48.651,1309261,0
2008-07-25,48.995,49.944,48.852,49.593,1187472,0
2008-07-28,49.478,50.525,49.335,49.768,689184,0
2008-07-29,50.211,51.801,49.903,51.275,893979,0
2008-07-30,48.887,49.461,44.555,47.819,3133379,0
2008-07-31,47.895,49.352,47.427,48.004,1270578,0
2008-08-01,48.462,48.538,47.536,48.103,1000396,0
2008-08-04,47.669,47.721,45.513,45.871,1544260,0
2008-08-05,45.871,46.277,45.082,45.356,1464526,0
2008-08-06,45.121,45.479,44.53,45.121,1499004,0
2008-08-07,44.888,47.055,44.594,46.246,995765,0
2008-08-08,46.062,47.469,45.628,47.213,918763,0
2008-08-11,47.038,49.26,47.038,48.52,736848,0
2008-08-12,48.327,49.07,47.751,48.177,1530448,0
2008-08-13,48.437,48.437,46.988,47.669,518876,0
2008-08-14,46.956,48.219,46.946,47.952,554136,0
2008-08-15,47.787,48.454,47.369,47.594,547830,0
2008-08-18,47.577,47.577,46.213,46.772,1032171,0
2008-08-19,46.178,46.428,43.405,43.629,1711135,0
2008-08-20,43.729,44.022,43.015,43.665,1911365,0
2008-08-21,43.821,44.331,43.137,43.854,1151954,0
2008-08-22,43.87,44.43,43.371,44.147,587496,0
2008-08-25,43.812,43.922,42.15,42.379,854568,0
2008-08-26,42.056,42.871,40.699,40.791,1315268,0
2008-08-27,40.874,42.349,40.63,41.482,2100920,0
2008-08-28,41.824,42.029,40.963,40.998,1148386,0
2008-08-29,40.865,41.863,40.791,40.998,795199,0
2008-09-02,41.241,41.722,39.808,40.355,1123642,0
2008-09-03,39.981,40.458,38.624,39.507,1192802,0
2008-09-04,39.048,39.665,36.125,36.65,2550849,0
2008-09-05,36.185,37.6,35.666,37.348,1752327,0
2008-09-08,38.325,38.932,35.657,36.282,1902910,0
2008-09-09,36.073,36.299,31.651,32.318,2770645,0
2008-09-10,32.785,34.05,32.135,33.659,1295455,0
2008-09-11,33.319,33.71,31.46,33.044,1601838,0
2008-09-12,32.718,33.252,32.183,32.86,1861186,0
2008-09-15,31.859,32.162,29.595,29.837,2090076,0
2008-09-16,29.297,30.236,27.455,29.994,2935776,0
2008-09-17,29.154,29.81,28.511,28.529,2427557,0
2008-09-18,29.154,31.079,27.512,30.593,2772400,0
2008-09-19,32.643,36.982,28.986,32.476,2501799,0
2008-09-22,32.692,32.692,31.336,31.569,1419917,0
2008-09-23,31.634,32.61,30.719,30.901,1430063,0
2008-09-24,31.161,32.344,31.071,31.543,1222857,0
2008-09-25,31.752,33.225,31.393,33.167,1621962,0
2008-09-26,32.361,32.502,31.235,32.27,1539852,0
2008-09-29,31.651,31.651,25.406,27.322,2411448,0
2008-09-30,28.319,29.961,27.396,29.678,1682542,0
2008-10-01,29.104,29.214,26.403,27.147,1555289,0
2008-10-02,26.771,26.911,22.647,22.89,2337105,0
2008-10-03,23.192,24.404,19.091,19.465,3917649,0
2008-10-06,19.148,19.148,13.52,17.493,5956836,0
2008-10-07,18.275,18.433,15.633,15.978,4300455,0
2008-10-08,15.411,16.834,14.176,14.993,3312004,0
2008-10-09,15.576,16.892,13.544,14.003,2794456,0
2008-10-10,12.944,14.593,11.705,13.685,3259973,0
2008-10-13,14.81,18.151,14.267,18.151,3583112,0
2008-10-14,19.508,20.049,16.976,17.449,3904642,0
2008-10-15,16.701,16.816,14.134,14.134,1841921,0
2008-10-16,14.952,15.119,13.426,15.001,2353138,0
2008-10-17,15.1,16.617,14.086,15.85,2421641,0
2008-10-20,16.792,17.5,16.327,17.433,2068520,0
2008-10-21,17.394,18.808,16.834,17.567,2736304,0
2008-10-22,17.577,17.577,14.344,15.576,2133845,0
2008-10-23,15.736,15.825,10.62,12.834,6147922,0
2008-10-24,10.772,12.475,10.663,12.301,2456313,0
2008-10-27,12.376,12.834,11.495,11.613,2018350,0
2008-10-28,12.336,12.953,11.019,12.953,1435669,0
2008-10-29,12.911,13.977,12.494,13.06,2795169,0
2008-10-30,12.936,14.501,11.687,13.318,3897354,0
2008-10-31,12.821,14.544,12.821,14.228,2628838,0
2008-11-03,14.686,15.092,13.652,14.202,1862563,0
2008-11-04,14.827,15.275,14.376,14.769,2281613,0
2008-11-05,14.694,15.135,13.646,13.729,2495570,0
2008-11-06,13.387,13.685,12.212,12.678,2594747,0
2008-11-07,12.911,13.219,11.954,12.484,1549867,0
2008-11-10,13.287,13.666,12.076,12.195,1933278,0
2008-11-11,11.894,12.076,11.252,11.744,1539235,0
2008-11-12,11.314,11.314,9.721,10.028,2177897,0
2008-11-13,10.119,10.71,8.5458,10.07,4696201,0
2008-11-14,10.228,10.264,9.4371,9.528,2024239,0
2008-11-17,9.671,9.921,8.9278,9.587,1590416,0
2008-11-18,9.4045,9.587,8.2963,8.9194,1869704,0
2008-11-19,8.9194,8.9362,8.0296,8.0712,1365306,0
2008-11-20,7.9463,8.0546,6.6054,6.6803,2702080,0
2008-11-21,6.9134,7.1301,5.6058,6.3471,4511647,0
2008-11-24,6.9134,9.047,6.4054,8.7216,4412926,0
2008-11-25,9.0621,9.912,8.596,9.746,4834048,0
2008-11-26,9.579,12.628,9.1964,12.42,3214249,0
2008-11-28,12.787,14.443,12.579,13.752,2422798,0
2008-12-01,13.36,14.12,11.403,11.495,2548242,0
2008-12-02,12.094,13.909,11.535,13.692,3319069,0
2008-12-03,12.985,13.66,12.153,13.387,2042984,0
2008-12-04,13.295,14.37,12.153,12.653,1894526,0
2008-12-05,12.752,13.62,11.495,13.47,1915629,0
2008-12-08,14.159,15.816,14.159,15.42,2462778,0
2008-12-09,15.1,16.624,14.71,15.018,2655292,0
2008-12-10,15.683,15.825,14.021,14.31,2417697,0
2008-12-11,14.317,15.034,13.16,13.259,2037722,0
2008-12-12,12.362,14.243,12.269,14.134,1598066,0
2008-12-15,14.176,14.576,13.536,13.993,1409325,0
2008-12-16,14.568,14.993,13.575,14.943,1247188,0
2008-12-17,14.535,16.442,14.267,16.109,2031274,0
2008-12-18,16.244,16.244,14.31,14.818,1461820,0
2008-12-19,14.844,15.693,14.509,14.884,1280577,0
2008-12-22,14.935,14.935,13.027,13.326,1532164,0
2008-12-23,13.335,14.143,13.195,13.501,1196340,0
2008-12-24,13.511,13.993,13.036,13.729,430880,0
2008-12-26,13.929,14.12,13.335,13.819,357000,0
2008-12-29,13.919,14.021,13.178,13.402,1474631,0
2008-12-30,13.775,13.919,13.019,13.901,861388,0
2008-12-31,14.202,15.076,13.951,14.734,1571112,0
2009-01-02,14.876,16.869,14.677,16.734,1793880,0
2009-01-05,16.792,17.284,16.025,16.925,1383096,0
2009-01-06,17.358,19.6,17.309,19.208,2850936,0
2009-01-07,19,19.083,17.751,18.049,2090421,0
2009-01-08,17.734,18.259,16.668,17.725,1712462,0
2009-01-09,17.725,18.718,16.66,17.924,1727245,0
2009-01-12,17.924,18.241,15.532,15.718,1991374,0
2009-01-13,15.843,16.1,14.867,15.75,2023836,0
2009-01-14,15.541,15.541,14.159,15.052,2020134,0
2009-01-15,15.084,15.718,13.977,15.411,1579316,0
2009-01-16,16.043,16.21,13.893,14.984,2631186,0
2009-01-20,14.984,15.109,13.136,13.295,2609765,0
2009-01-21,13.729,14.228,13.536,13.909,2635425,0
2009-01-22,13.675,14.051,12.985,13.544,1586144,0
2009-01-23,13.012,14.385,12.821,13.685,1902824,0
2009-01-26,13.878,14.335,13.511,13.711,1487560,0
2009-01-27,13.746,13.959,13.47,13.868,1208054,0
2009-01-28,14.159,14.968,14.103,14.668,2229654,0
2009-01-29,14.176,14.41,13.752,13.845,1211867,0
2009-01-30,13.775,14.103,13.226,13.711,1499821,0
2009-02-02,13.637,13.637,12.661,13.435,1395612,0
2009-02-03,13.552,14.112,13.11,13.31,1679479,0
2009-02-04,13.536,14.867,13.453,14.418,2283756,0
2009-02-05,14.076,15.402,13.919,15.1,1366088,0
2009-02-06,15.384,16.592,15.184,16.335,2243838,0
2009-02-09,16.825,16.951,15.785,16.053,1525430,0
2009-02-10,15.75,16.252,14.436,14.56,2281491,0
2009-02-11,15.135,17.366,15.135,16.317,4268879,0
2009-02-12,16.252,16.309,15.154,16.309,1548625,0
2009-02-13,16.46,16.46,15.334,15.45,1518733,0
2009-02-17,14.576,15.034,14.003,14.095,1395027,0
2009-02-18,14.352,14.352,13.492,13.868,1086070,0
2009-02-19,13.901,14.784,13.785,13.893,1447313,0
2009-02-20,13.453,14.12,12.995,13.528,1418216,0
2009-02-23,13.62,13.893,12.445,12.537,1663985,0
2009-02-24,12.936,13.951,12.394,13.711,1461417,0
2009-02-25,13.702,13.711,12.528,13.153,1435022,0
2009-02-26,13.453,13.62,12.827,12.928,1173204,0
2009-02-27,12.744,13.443,12.494,12.852,911960,0
2009-03-02,12.504,12.504,11.504,11.66,1533161,0
2009-03-03,11.871,12.12,11.535,11.753,1509844,0
2009-03-04,11.845,12.794,11.845,12.475,1740848,0
2009-03-05,12.269,12.462,11.344,11.652,1045981,0
2009-03-06,11.927,12.236,10.945,11.371,1337428,0
2009-03-09,11.069,12.019,10.637,11.42,1796118,0
2009-03-10,11.613,13.16,11.613,13.118,2037764,0
2009-03-11,13.419,13.746,13.012,13.511,1438863,0
2009-03-12,13.393,14.276,13.036,14.095,1835128,0
2009-03-13,14.303,15.061,13.951,14.984,1986758,0
2009-03-16,15.109,15.201,14.228,14.31,1434685,0
2009-03-17,14.393,15.061,13.919,15.061,1202255,0
2009-03-18,15.052,15.809,14.344,15.532,1662786,0
2009-03-19,15.85,16.533,15.633,15.985,1520039,0
2009-03-20,15.825,16.076,14.761,14.91,1414231,0
2009-03-23,15.201,16.601,15.201,16.55,1328349,0
2009-03-24,16.009,16.976,15.893,16.36,1450115,0
2009-03-25,16.509,17.56,16.083,16.916,1142672,0
2009-03-26,17.078,18.259,17.078,18.058,1518868,0
2009-03-27,17.725,17.858,17.085,17.194,1364861,0
2009-03-30,16.351,16.426,15.425,15.925,1487718,0
2009-03-31,16.335,17,15.879,16.509,1174699,0
2009-04-01,16.442,17.017,15.768,16.959,852443,0
2009-04-02,17.669,19.533,17.425,18.709,2923612,0
2009-04-03,18.607,19.689,18.607,19.54,1350146,0
2009-04-06,19.401,19.401,18.234,18.967,1132433,0
2009-04-07,18.3,18.433,17.507,17.799,1139835,0
2009-04-08,17.808,18.624,17.635,18.616,974589,0
2009-04-09,19.176,20.624,18.95,20.208,1393974,0
2009-04-13,20.183,20.99,19.158,20.657,1009207,0
2009-04-14,20.297,20.942,19.483,19.6,1274640,0
2009-04-15,19.317,20.35,19.158,19.873,973955,0
2009-04-16,19.983,20.641,19.626,20.39,1021428,0
2009-04-17,20.198,21.44,20.173,21.224,1066935,0
2009-04-20,20.582,20.582,18.39,18.791,1611733,0
2009-04-21,18.524,19.767,18.407,19.508,1054281,0
2009-04-22,19.29,20.832,19.042,20.015,1396980,0
2009-04-23,20.198,20.372,19.251,19.965,1011923,0
2009-04-24,20,21.339,19.973,21.049,1352758,0
2009-04-27,20.44,20.782,19.791,20.251,980987,0
2009-04-28,19.6,19.749,18.442,18.85,1757375,0
2009-04-29,19.299,20.757,19.267,20.566,1502089,0
2009-04-30,20.724,23.006,20.724,22.606,3266590,0
2009-05-01,26.403,29.886,25.986,27.487,6819947,0
2009-05-04,28.146,29.371,27.696,28.355,2906975,0
2009-05-05,28.346,29.154,27.138,28.81,2508124,0
2009-05-06,29.053,30.061,28.847,29.829,3642364,0
2009-05-07,29.886,31.178,28.562,29.595,2903791,0
2009-05-08,30.07,31.737,29.903,31.519,2498459,0
2009-05-11,30.886,30.886,28.363,30.07,2423743,0
2009-05-12,30.536,30.988,27.861,29.589,2389069,0
2009-05-13,28.553,28.562,26.904,27.479,2273745,0
2009-05-14,27.213,29.287,26.911,28.986,1781695,0
2009-05-15,28.928,29.729,28.371,28.579,1215631,0
2009-05-18,28.829,30.788,28.829,30.701,1473237,0
2009-05-19,30.562,31.479,29.745,30.853,1490252,0
2009-05-20,30.978,32.293,30.579,30.678,1753694,0
2009-05-21,30.178,30.178,28.213,28.779,1616605,0
2009-05-22,28.795,30.471,28.687,29.953,1230170,0
2009-05-26,29.461,31.534,29.328,31.436,1574033,0
2009-05-27,31.309,32.402,31.079,31.327,1332846,0
2009-05-28,31.867,31.867,30.269,31.026,1657622,0
2009-05-29,31.27,32.451,30.937,31.852,1998109,0
2009-06-01,32.353,34.343,32.353,34.101,1982443,0
2009-06-02,33.627,34.551,33.3,34.211,2070622,0
2009-06-03,33.801,33.866,31.195,32.293,2298352,0
2009-06-04,32.735,33.875,31.727,33.584,1278606,0
2009-06-05,33.845,34.726,32.969,33.65,1511240,0
2009-06-08,33.659,33.659,31.385,32.735,1081828,0
2009-06-09,32.81,33.635,32.552,33.234,1528332,0
2009-06-10,33.951,33.951,32.735,33.376,1753871,0
2009-06-11,33.335,34.142,32.761,33.684,1120653,0
2009-06-12,33.327,33.519,32.502,33.51,969690,0
2009-06-15,32.685,33.141,31.703,32.07,1953903,0
2009-06-16,32.427,32.86,30.328,30.585,1346444,0
2009-06-17,30.244,30.546,28.802,29.769,1429441,0
2009-06-18,29.496,29.602,28.289,29.162,1555532,0
2009-06-19,29.82,30.352,29.712,30.047,1128862,0
2009-06-22,29.72,29.82,28.12,28.187,1832830,0
2009-06-23,28.095,28.562,27.063,28.253,1168496,0
2009-06-24,28.562,30.263,28.537,29.488,1322219,0
2009-06-25,29.352,30.337,29.154,30.186,1432970,0
2009-06-26,29.919,31.135,29.505,30.937,2411944,0
2009-06-29,30.861,32.078,30.753,31.686,1631451,0
2009-06-30,31.694,32.218,30.794,31.3,1292111,0
2009-07-01,31.812,33.066,31.225,32.485,1655205,0
2009-07-02,31.852,32.436,31.419,31.784,1738744,0
2009-07-06,31.561,31.561,29.013,29.371,1943276,0
2009-07-07,29.268,29.387,27.696,27.731,1418633,0
2009-07-08,27.769,28.178,26.761,27.687,1152590,0
2009-07-09,27.937,29.461,27.937,28.996,992274,0
2009-07-10,28.511,29.146,28.245,28.613,580362,0
2009-07-13,28.928,29.736,27.979,29.655,846280,0
2009-07-14,29.427,30.037,29.297,29.903,1055743,0
2009-07-15,30.619,31.845,30.619,31.527,1246923,0
2009-07-16,31.634,32.902,31.479,32.51,1234427,0
2009-07-17,32.101,32.834,32.101,32.602,975580,0
2009-07-20,32.886,33.768,32.769,33.466,1314018,0
2009-07-21,33.758,34.527,32.769,33.244,1616125,0
2009-07-22,32.902,33.883,32.569,33.392,814366,0
2009-07-23,33.401,34.974,33.074,34.842,1017127,0
2009-07-24,34.452,35.202,34.283,34.992,677804,0
2009-07-27,35.066,35.583,34.35,34.894,471066,0
2009-07-28,34.35,34.46,31.737,32.459,1454039,0
2009-07-29,32.451,32.451,30.61,31.079,1522618,0
2009-07-30,32.018,32.602,31.769,31.919,1030719,0
2009-07-31,31.995,32.711,31.719,32.293,748591,0
2009-08-03,32.778,34.476,32.761,34.368,992419,0
2009-08-04,34.292,34.935,33.718,34.775,909209,0
2009-08-05,34.767,35.592,34.669,35.401,1733094,0
2009-08-06,33.485,34.242,28.656,28.912,5888199,0
2009-08-07,29.254,30.328,28.319,28.462,3162813,0
2009-08-10,28.386,30.093,28.054,29.945,1769242,0
2009-08-11,29.919,29.919,28.97,29.479,1046164,0
2009-08-12,29.404,30.093,29.02,29.745,1553562,0
2009-08-13,30.028,30.127,29.177,29.693,1084322,0
2009-08-14,29.645,29.769,29.154,29.678,954215,0
2009-08-17,28.802,28.802,27.487,27.778,1860351,0
2009-08-18,27.83,28.553,27.83,28.178,764729,0
2009-08-19,27.769,28.802,27.314,28.237,840958,0
2009-08-20,28.036,28.82,27.751,28.72,562963,0
2009-08-21,29.062,29.745,28.695,29.505,1088965,0
2009-08-24,29.513,29.978,29.045,29.204,864828,0
2009-08-25,29.513,29.513,28.628,28.678,1294667,0
2009-08-26,28.921,29.488,28.663,29.328,1552863,0
2009-08-27,29.22,29.712,28.779,29.562,1181007,0
2009-08-28,29.886,30.719,29.777,30.36,1384929,0
2009-08-31,29.837,29.986,28.961,29.387,933308,0
2009-09-01,29.436,30.154,28.112,28.297,1225592,0
2009-09-02,28.154,28.863,27.851,28.603,1024948,0
2009-09-03,29.112,29.802,28.737,29.712,753665,0
2009-09-04,30.018,31.145,29.513,31.079,1238935,0
2009-09-08,31.727,32.535,31.378,32.318,1255340,0
2009-09-09,32.361,33.203,31.935,32.743,1521686,0
2009-09-10,32.91,33.785,32.602,33.667,976172,0
2009-09-11,33.353,33.901,32.576,32.978,1073416,0
2009-09-14,32.502,32.91,32.218,32.652,959760,0
2009-09-15,32.66,34.135,32.411,34.036,1173585,0
2009-09-16,33.252,33.758,32.886,33.06,2109515,0
2009-09-17,32.943,33.528,32.485,32.635,2028377,0
2009-09-18,32.711,33.41,32.576,33.225,908678,0
2009-09-21,33.009,33.353,32.028,33.185,1005088,0
2009-09-22,33.466,33.984,33.234,33.91,750474,0
2009-09-23,33.818,33.928,32.868,32.952,953688,0
2009-09-24,32.924,33,31.677,32.427,1115508,0
2009-09-25,32.177,32.978,31.995,32.171,799174,0
2009-09-28,32.418,33.053,32.153,32.334,892077,0
2009-09-29,32.334,32.834,32.153,32.476,612990,0
2009-09-30,32.535,33.584,31.737,32.61,871678,0
2009-10-01,32.635,32.635,31.419,31.534,1201095,0
2009-10-02,31.026,31.235,30.444,30.585,772358,0
2009-10-05,30.562,31.569,30.562,31.309,837160,0
2009-10-06,31.742,32.003,30.644,30.937,2084322,0
2009-10-07,30.944,31.393,30.794,31.354,1464800,0
2009-10-08,32.028,32.028,31.293,31.419,1436673,0
2009-10-09,31.318,31.651,30.826,31.043,979938,0
2009-10-12,31.428,32.652,31.41,32.334,2006242,0
2009-10-13,32.276,32.692,32.101,32.476,1051662,0
2009-10-14,32.826,33.883,32.826,33.559,1060214,0
2009-10-15,33.167,33.835,32.902,33.559,695983,0
2009-10-16,33.277,33.277,32.361,32.86,832039,0
2009-10-19,32.933,33.801,32.725,33.541,590629,0
2009-10-20,33.627,33.627,32.318,32.924,515500,0
2009-10-21,32.735,33.801,32.485,32.561,706232,0
2009-10-22,32.593,33.284,31.995,32.985,1225380,0
2009-10-23,33.185,33.284,31.935,32.153,1325690,0
2009-10-26,29.336,30.018,27.905,28.687,5881195,0
2009-10-27,28.646,28.928,27.696,27.937,2470211,0
2009-10-28,26.648,27.322,26.396,26.563,4045685,0
2009-10-29,27.037,27.913,26.936,27.539,1249360,0
2009-10-30,27.322,27.837,25.754,25.939,1919020,0
2009-11-02,26.077,26.696,25.654,26.439,1627813,0
2009-11-03,25.795,27.072,25.654,26.896,1279225,0
2009-11-04,27.345,27.413,26.048,26.13,1224324,0
2009-11-05,26.422,27.172,26.396,26.739,980093,0
2009-11-06,26.531,27.063,26.214,26.705,916869,0
2009-11-09,27.072,27.387,26.663,26.911,1518582,0
2009-11-10,26.931,28.319,26.931,28.229,2081380,0
2009-11-11,28.571,28.646,27.421,27.546,1152982,0
2009-11-12,27.586,27.987,26.779,26.881,884697,0
2009-11-13,26.945,27.696,26.655,27.353,572258,0
2009-11-16,27.769,28.004,27.33,27.687,1166642,0
2009-11-17,27.421,27.851,27.295,27.823,470421,0
2009-11-18,27.953,28.138,27.387,27.578,1008919,0
2009-11-19,27.322,27.33,26.655,26.814,617960,0
2009-11-20,26.696,26.696,25.955,25.995,1351737,0
2009-11-23,26.347,26.638,25.913,26.014,971160,0
2009-11-24,26.031,26.23,25.606,25.863,806305,0
2009-11-25,25.93,26.048,25.738,25.772,585663,0
2009-11-27,25.047,25.406,24.572,24.938,585600,0
2009-11-30,24.904,25.021,24.29,24.457,1853478,0
2009-12-01,24.74,25.363,24.529,25.131,2171007,0
2009-12-02,25.238,25.322,23.698,24.023,2373701,0
2009-12-03,23.914,24.539,23.914,23.98,1402335,0
2009-12-04,24.429,24.514,23.23,24.015,1354975,0
2009-12-07,24.148,24.557,23.875,24.466,1359367,0
2009-12-08,24.373,24.466,23.821,23.996,963204,0
2009-12-09,24.113,24.138,23.522,23.996,815497,0
2009-12-10,24.24,24.24,23.846,24.048,1281053,0
2009-12-11,24.248,24.673,24.148,24.655,1242317,0
2009-12-14,24.922,25.611,24.913,25.611,1281170,0
2009-12-15,25.647,26.13,25.422,26.004,1535623,0
2009-12-16,26.106,26.321,25.939,26.17,1706692,0
2009-12-17,25.947,26.221,25.881,25.995,1395307,0
2009-12-18,26.238,26.814,26.077,26.422,2171481,0
2009-12-21,26.422,26.771,26.413,26.478,1350196,0
2009-12-22,26.515,26.739,25.888,26.039,1029745,0
2009-12-23,26.004,26.338,25.955,26.248,1718212,0
2009-12-24,26.439,26.739,26.355,26.655,279800,0
2009-12-28,26.796,26.945,25.738,25.881,875554,0
2009-12-29,25.888,26.147,25.336,25.353,831401,0
2009-12-30,25.253,25.253,24.382,24.704,1627307,0
2009-12-31,24.804,24.804,24.504,24.504,595260,0
2010-01-04,24.882,25.58,24.864,25.422,1903772,0
2010-01-05,25.456,25.597,25.012,25.322,2378545,0
2010-01-06,25.336,26.655,25.098,26.431,2565995,0
2010-01-07,26.47,27.08,26.123,27.053,1542928,0
2010-01-08,26.963,27.596,26.862,27.539,974199,0
2010-01-11,27.604,27.861,26.814,27.029,806875,0
2010-01-12,26.89,26.931,25.863,26.197,1056021,0
2010-01-13,26.845,26.845,25.697,26.523,954033,0
2010-01-14,26.413,26.413,25.397,25.537,1907937,0
2010-01-15,25.52,25.795,24.913,25.244,1388150,0
2010-01-19,25.113,25.995,25.088,25.955,818498,0
2010-01-20,25.721,25.955,25.353,25.611,1397684,0
2010-01-21,25.556,25.913,25.329,25.427,1636897,0
2010-01-22,25.336,25.829,25.04,25.08,1371016,0
2010-01-25,25.363,25.821,24.795,24.873,1264251,0
2010-01-26,24.929,25.863,24.665,25.672,1618466,0
2010-01-27,25.639,25.93,24.997,25.223,1471287,0
2010-01-28,25.172,25.298,24.572,24.997,761738,0
2010-01-29,25.163,25.639,24.204,24.24,1219001,0
2010-02-01,24.522,24.988,24.331,24.948,823525,0
2010-02-02,25.047,25.207,24.474,25.113,870087,0
2010-02-03,25.071,25.406,24.795,25.071,646054,0
2010-02-04,24.711,24.711,23.865,24.023,1680261,0
2010-02-05,23.931,24.106,22.357,23.347,2486476,0
2010-02-08,23.322,23.464,22.857,22.874,1466698,0
2010-02-09,23.275,23.597,22.998,23.155,2207772,0
2010-02-10,23.165,23.655,22.748,23.138,2073213,0
2010-02-11,23.199,23.638,23.065,23.458,1859668,0
2010-02-12,22.016,22.598,19.741,20.357,7557913,0
2010-02-16,20.699,21.092,19.992,20.39,3761126,0
2010-02-17,20.582,20.842,20.081,20.142,2076842,0
2010-02-18,20.091,20.364,20.074,20.198,2141391,0
2010-02-19,20.282,20.364,19.817,19.864,1997791,0
2010-02-22,20.149,20.258,19.824,20.198,1682128,0
2010-02-23,20.091,20.156,19.148,19.26,2719012,0
2010-02-24,19.341,19.675,19.216,19.426,1747585,0
2010-02-25,19.083,19.94,18.967,19.689,2918652,0
2010-02-26,19.799,20.523,19.689,20.35,2011744,0
2010-03-01,20.466,20.949,20.35,20.691,1399740,0
2010-03-02,20.924,21.549,20.664,21.274,1644618,0
2010-03-03,21.282,21.857,21.217,21.423,1719938,0
2010-03-04,21.515,21.714,21.3,21.366,794662,0
2010-03-05,21.457,21.525,21.092,21.381,1260997,0
2010-03-08,21.407,21.507,21.165,21.239,908174,0
2010-03-09,21.115,21.449,21.032,21.323,647197,0
2010-03-10,21.356,21.433,21.115,21.248,1190594,0
2010-03-11,21.133,21.433,21.032,21.381,781128,0
2010-03-12,21.564,22.53,21.556,22.24,1944132,0
2010-03-15,22.189,22.28,21.54,21.714,1108276,0
2010-03-16,21.774,21.857,21.54,21.832,760114,0
2010-03-17,21.864,22.107,21.815,21.871,641421,0
2010-03-18,22.473,23.755,22.473,23.739,3503612,0
2010-03-19,23.698,24.023,23.165,23.732,1853554,0
2010-03-22,23.506,23.723,23.006,23.497,1364571,0
2010-03-23,23.563,24.121,23.473,23.838,1993837,0
2010-03-24,23.732,23.773,23.267,23.267,1146490,0
2010-03-25,23.514,23.664,22.88,22.965,1302459,0
2010-03-26,23.113,23.373,22.305,22.723,1601648,0
2010-03-29,22.898,23.065,22.765,22.957,770252,0
2010-03-30,22.898,22.907,22.473,22.631,1120439,0
2010-03-31,22.516,22.748,22.28,22.489,954549,0
2010-04-01,22.581,23.147,22.581,23.099,1234256,0
2010-04-05,23.165,23.782,23.165,23.589,993693,0
2010-04-06,23.605,24.048,23.464,23.814,901159,0
2010-04-07,23.739,24.24,23.605,24.172,1377555,0
2010-04-08,23.94,24.522,23.814,24.514,1243446,0
2010-04-09,24.572,25.107,24.539,24.948,1505456,0
2010-04-12,25.08,25.346,25.004,25.098,885197,0
2010-04-13,25.012,25.336,24.904,25.336,1866279,0
2010-04-14,25.427,25.654,25.363,25.529,916974,0
2010-04-15,25.346,26.455,25.262,26.262,1635112,0
2010-04-16,26.113,26.163,24.74,24.948,1830566,0
2010-04-19,24.78,24.904,24.213,24.804,1983421,0
2010-04-20,25.047,25.382,24.922,25.223,790293,0
2010-04-21,25.289,25.289,24.638,24.856,1077400,0
2010-04-22,24.514,24.539,23.875,24.412,1835345,0
2010-04-23,24.488,24.856,24.382,24.598,1781600,0
2010-04-26,24.557,24.655,24.181,24.304,2367993,0
2010-04-27,24.072,24.438,23.388,23.449,1507057,0
2010-04-28,23.541,23.971,23.322,23.782,919338,0
2010-04-29,23.882,24.605,23.882,24.598,1445828,0
2010-04-30,24.655,24.864,23.773,23.799,937411,0
2010-05-03,23.949,24.614,23.746,24.457,751698,0
2010-05-04,23.98,24.121,23.23,23.356,1558724,0
2010-05-05,22.983,23.782,22.24,23.597,1988176,0
2010-05-06,23.506,23.846,21.274,23.113,2613060,0
2010-05-07,23.113,25.406,22.991,24.248,4168559,0
2010-05-10,25.498,26.747,25.382,26.613,3138203,0
2010-05-11,26.205,27.53,26.096,26.788,2386157,0
2010-05-12,27.08,28.036,26.997,27.851,2149248,0
2010-05-13,27.961,28.593,27.487,27.97,1734077,0
2010-05-14,27.661,27.778,26.463,26.872,2422198,0
2010-05-17,26.931,27.08,25.514,26.179,2593251,0
2010-05-18,26.554,27.204,25.888,26.022,1588652,0
2010-05-19,25.772,25.939,24.864,25.427,1449113,0
2010-05-20,24.572,25.329,24.23,24.557,2203809,0
2010-05-21,24.032,25.198,23.807,24.839,2457866,0
2010-05-24,24.913,25.663,24.665,25.113,1599927,0
2010-05-25,24.421,24.813,23.739,24.795,1976524,0
2010-05-26,24.856,25.705,24.856,24.98,1300035,0
2010-05-27,25.639,26.422,25.329,26.396,1144161,0
2010-05-28,26.27,26.563,25.488,25.955,1209965,0
2010-06-01,25.514,26.123,24.557,24.605,1099853,0
2010-06-02,24.804,25.314,24.605,25.308,1070166,0
2010-06-03,25.514,25.947,25.172,25.498,1054700,0
2010-06-04,24.822,25.107,23.831,23.949,1694172,0
2010-06-07,24.113,24.148,22.631,22.714,1884729,0
2010-06-08,22.647,23.081,22.28,22.948,1377583,0
2010-06-09,22.948,23.949,22.948,23.129,1142721,0
2010-06-10,23.672,23.807,23.147,23.597,691022,0
2010-06-11,23.34,24.148,23.34,24.048,449179,0
2010-06-14,24.412,24.813,24.165,24.264,656307,0
2010-06-15,24.382,25.529,24.382,25.427,1032493,0
2010-06-16,25.154,25.738,25.154,25.52,1103943,0
2010-06-17,25.52,25.681,25.088,25.223,845854,0
2010-06-18,25.322,25.514,25.244,25.414,418902,0
2010-06-21,25.913,26.064,25.289,25.529,720729,0
2010-06-22,25.672,26.147,24.74,24.795,769367,0
2010-06-23,24.711,25.131,24.364,24.831,600397,0
2010-06-24,24.621,24.831,24.172,24.23,901788,0
2010-06-25,24.356,24.748,23.949,24.688,1189042,0
2010-06-28,24.748,24.813,23.931,24.015,416942,0
2010-06-29,23.449,23.464,22.473,22.657,860839,0
2010-06-30,22.707,23.113,22.14,22.198,758510,0
2010-07-01,22.13,22.214,21.083,22.025,849324,0
2010-07-02,22.14,22.34,21.464,21.723,668758,0
2010-07-06,21.981,22.34,20.942,21.083,912406,0
2010-07-07,21.083,21.69,20.965,21.624,1526505,0
2010-07-08,21.714,22.173,21.556,22.157,580397,0
2010-07-09,22.14,22.624,22.117,22.572,374043,0
2010-07-12,22.572,22.681,22.016,22.072,510365,0
2010-07-13,22.458,22.839,22.323,22.458,1117356,0
2010-07-14,22.315,22.657,22.189,22.332,511479,0
2010-07-15,22.323,22.357,21.825,22.289,614646,0
2010-07-16,22.107,22.14,21.115,21.208,564855,0
2010-07-19,21.366,21.69,21.208,21.556,430772,0
2010-07-20,21.208,21.515,20.999,21.464,944809,0
2010-07-21,21.573,21.78,21.264,21.491,994037,0
2010-07-22,21.89,22.117,21.69,21.948,1085079,0
2010-07-23,21.825,22.124,21.617,21.916,1366149,0
2010-07-26,21.948,22.782,21.916,22.422,2144547,0
2010-07-27,22.664,23.138,21.916,22.041,1686390,0
2010-07-28,21.88,22.025,21.549,21.684,941843,0
2010-07-29,21.871,22.473,21.317,22.05,965341,0
2010-07-30,21.749,22.289,21.699,22.107,777478,0
2010-08-02,22.755,23.855,22.357,23.413,1970807,0
2010-08-03,22.206,23.183,20.657,21.44,4322487,0
2010-08-04,21.464,21.631,21.107,21.255,1454538,0
2010-08-05,21.19,21.347,20.949,20.99,1258812,0
2010-08-06,20.832,21.092,20.557,21.007,875562,0
2010-08-09,21.032,21.133,20.691,20.98,751132,0
2010-08-10,20.582,20.757,20.297,20.615,855092,0
2010-08-11,20.116,20.191,19.583,19.842,1077538,0
2010-08-12,19.434,19.864,19.434,19.548,687783,0
2010-08-13,19.492,19.708,19.434,19.456,989845,0
2010-08-16,19.267,19.658,19.216,19.483,691384,0
2010-08-17,19.851,20.198,19.64,20.056,677200,0
2010-08-18,19.973,20.35,19.782,20.156,1008518,0
2010-08-19,20.081,20.091,19.633,19.682,1265321,0
2010-08-20,19.548,19.633,19.176,19.583,677508,0
2010-08-23,19.782,19.817,18.94,18.983,878435,0
2010-08-24,18.69,18.767,18.166,18.758,1527905,0
2010-08-25,18.492,18.774,18.3,18.682,1243602,0
2010-08-26,18.843,19.059,18.16,18.16,991816,0
2010-08-27,18.39,19.382,18.058,19.317,1378538,0
2010-08-30,19.29,19.408,18.758,18.774,621722,0
2010-08-31,18.667,18.94,18.399,18.533,653014,0
2010-09-01,18.874,19.809,18.874,19.699,874210,0
2010-09-02,19.782,20.224,19.658,19.949,710809,0
2010-09-03,20.251,20.615,20.007,20.372,694253,0
2010-09-07,20.191,20.4,20.066,20.091,620803,0
2010-09-08,20.107,20.424,19.626,19.689,1054110,0
2010-09-09,20.081,20.508,19.983,20.251,772143,0
2010-09-10,20.224,20.448,20.066,20.099,397864,0
2010-09-13,20.241,20.508,20.066,20.191,703960,0
2010-09-14,20.135,20.608,19.864,20.409,895755,0
2010-09-15,20.39,20.849,20.251,20.707,634891,0
2010-09-16,20.707,20.949,20.657,20.873,560232,0
2010-09-17,20.957,21.317,20.816,21.255,898604,0
2010-09-20,21.356,21.973,21.199,21.864,791518,0
2010-09-21,21.973,22.157,21.656,21.69,1435639,0
2010-09-22,21.624,21.864,21.317,21.433,739992,0
2010-09-23,21.115,21.274,20.824,21.165,1404928,0
2010-09-24,21.533,21.973,21.507,21.924,381294,0
2010-09-27,21.964,22.157,21.798,21.88,730428,0
2010-09-28,21.989,22.072,21.464,22.016,508224,0
2010-09-29,22.006,22.464,21.956,22.149,787527,0
2010-09-30,22.38,23.183,22.258,22.59,1894313,0
2010-10-01,22.839,22.975,22.089,22.13,1096554,0
2010-10-04,22.025,22.089,21.308,21.464,928307,0
2010-10-05,21.699,22.357,21.665,22.198,1265919,0
2010-10-06,22.081,22.489,22.041,22.272,682346,0
2010-10-07,22.38,22.407,21.59,21.871,691812,0
2010-10-08,21.598,21.759,20.107,20.191,3446142,0
2010-10-11,20.317,21.04,20.289,20.842,1980574,0
2010-10-12,20.797,21.356,20.475,21.248,904010,0
2010-10-13,21.449,22.025,21.449,21.798,988711,0
2010-10-14,21.841,22.206,21.647,21.998,1050798,0
2010-10-15,22.24,22.272,21.481,21.639,657157,0
2010-10-18,21.598,22.089,21.598,21.774,569669,0
2010-10-19,21.481,21.981,21.173,21.308,999615,0
2010-10-20,21.415,21.798,21.308,21.617,454697,0
2010-10-21,21.774,22.647,21.573,22.516,1733308,0
2010-10-22,22.523,23.222,22.489,23.02,1001199,0
2010-10-25,23.479,24.488,23.365,24.006,1894663,0
2010-10-26,23.746,24.264,23.655,24.023,1161438,0
2010-10-27,23.705,23.791,22.998,23.388,1004455,0
2010-10-28,23.541,23.791,23.056,23.129,598830,0
2010-10-29,23.065,23.413,22.921,23.275,562484,0
2010-11-01,23.23,23.739,23.129,23.247,741912,0
2010-11-02,23.458,23.69,23.155,23.506,426997,0
2010-11-03,23.572,23.572,22.898,23.34,700173,0
2010-11-04,23.449,27.204,23.449,26.696,3700540,0
2010-11-05,26.753,26.753,25.922,26.321,1375243,0
2010-11-08,26.289,26.413,25.846,25.939,1284143,0
2010-11-09,25.978,26.156,25.329,25.437,941240,0
2010-11-10,25.456,25.506,25.012,25.427,1108949,0
2010-11-11,25.281,25.713,24.804,25.597,665812,0
2010-11-12,25.329,25.464,25.04,25.223,686173,0
2010-11-15,25.52,26.355,25.262,25.597,1009943,0
2010-11-16,25.272,25.373,24.839,25.272,943578,0
2010-11-17,25.955,26.663,25.663,25.738,1082576,0
2010-11-18,26.096,26.572,26.048,26.13,548348,0
2010-11-19,26.221,26.655,26.221,26.588,542730,0
2010-11-22,26.403,26.629,26.077,26.388,743101,0
2010-11-23,25.995,26.156,25.58,25.73,565584,0
2010-11-24,26.371,27.339,25.986,27.246,898603,0
2010-11-26,26.936,27.08,26.722,26.921,195598,0
2010-11-29,26.747,27.188,26.544,27.162,759643,0
2010-11-30,26.705,27.479,26.597,27.314,823178,0
2010-12-01,27.905,28.521,27.869,28.304,972650,0
2010-12-02,28.304,28.986,28.054,28.878,1053381,0
2010-12-03,28.878,29.362,28.336,29.26,1366932,0
2010-12-06,29.229,29.412,28.695,29.362,1206821,0
2010-12-07,29.754,29.786,28.637,28.656,995198,0
2010-12-08,28.663,28.687,28.079,28.421,733208,0
2010-12-09,28.579,28.795,28.363,28.795,603452,0
2010-12-10,28.996,28.996,28.504,28.829,633763,0
2010-12-13,28.996,29.618,28.961,29.421,877679,0
2010-12-14,29.436,29.745,29.277,29.685,520843,0
2010-12-15,29.395,29.685,29.136,29.154,603819,0
2010-12-16,28.978,29.045,28.43,28.712,826013,0
2010-12-17,28.603,28.603,28.054,28.336,654739,0
2010-12-20,28.394,28.737,28.204,28.593,358839,0
2010-12-21,28.871,29.505,28.553,29.452,588315,0
2010-12-22,29.352,29.572,29.177,29.319,310309,0
2010-12-23,29.22,29.436,28.978,29.336,447842,0
2010-12-27,29.136,29.22,28.421,29.146,313454,0
2010-12-28,29.268,29.645,29.245,29.505,385472,0
2010-12-29,29.461,29.929,29.461,29.626,220122,0
2010-12-30,29.534,29.786,29.534,29.589,216094,0
2010-12-31,29.461,29.572,29.154,29.229,308233,0
2011-01-03,29.452,29.626,29.121,29.277,1109916,0
2011-01-04,29.427,29.513,28.154,28.529,632421,0
2011-01-05,28.537,28.579,28.036,28.279,803901,0
2011-01-06,28.304,28.579,28.146,28.445,720357,0
2011-01-07,28.779,28.779,27.586,28.079,637973,0
2011-01-10,27.83,28.438,27.731,28.403,632928,0
2011-01-11,28.511,29.245,28.421,29.162,680712,0
2011-01-12,29.488,30.037,29.412,30.011,825338,0
2011-01-13,29.862,30.377,29.81,30.002,1024056,0
2011-01-14,31.095,31.602,30.337,30.57,774911,0
2011-01-18,30.644,31.501,30.145,31.444,957828,0
2011-01-19,31.145,32.593,31.145,31.27,2627702,0
2011-01-20,31.043,31.109,29.82,29.961,1133680,0
2011-01-21,30.328,30.801,29.895,30.028,664043,0
2011-01-24,30.145,30.901,29.91,30.493,689798,0
2011-01-25,30.236,30.337,29.427,30.037,744984,0
2011-01-26,30.196,31.052,30.07,30.994,1002188,0
2011-01-27,30.988,31.47,30.794,31.309,1278180,0
2011-01-28,31.385,31.977,30.411,30.686,765229,0
2011-01-31,30.527,31.052,30.527,30.826,733350,0
2011-02-01,31.225,31.977,31.21,31.977,1034618,0
2011-02-02,31.71,33.42,31.71,33.319,1521432,0
2011-02-03,33.55,33.965,32.952,33.51,1567987,0
2011-02-04,33.42,33.86,33.353,33.851,484235,0
2011-02-07,33.901,34.492,33.41,33.659,1324308,0
2011-02-08,33.758,33.768,33.167,33.501,1370801,0
2011-02-09,36.191,37.348,34.96,35.709,4606623,0
2011-02-10,35.759,36.592,35.24,36.166,2436878,0
2011-02-11,36.073,37.449,36.073,37.198,1295312,0
2011-02-14,37.259,37.656,36.759,37.367,798321,0
2011-02-15,37.242,37.799,37.16,37.566,981345,0
2011-02-16,37.858,38.022,37.498,37.573,1164636,0
2011-02-18,37.884,38.016,37.634,37.774,939016,0
2011-02-22,37.325,37.375,35.866,35.975,991604,0
2011-02-23,36.119,36.326,35.185,35.566,1531376,0
2011-02-24,35.468,36.149,34.966,35.294,1308762,0
2011-02-25,35.601,36.082,35.117,35.967,1326886,0
2011-02-28,36.275,36.608,35.91,36.166,1251912,0
2011-03-01,36.275,36.491,35.202,35.284,920546,0
2011-03-02,35.21,36.125,35.185,35.842,1108771,0
2011-03-03,36.275,37.274,36.267,37.006,789416,0
2011-03-04,36.794,36.977,36.259,36.731,634956,0
2011-03-07,36.808,37.043,35.649,35.942,699025,0
2011-03-08,35.933,36.317,35.556,35.842,880583,0
2011-03-09,35.883,36.233,35.517,36.143,858153,0
2011-03-10,35.376,35.692,34.894,34.96,928134,0
2011-03-11,34.743,35.101,34.35,35.002,575010,0
2011-03-14,34.343,35.075,33.975,34.192,1178500,0
2011-03-15,32.769,34.927,32.218,34.669,1037407,0
2011-03-16,34.576,35.15,33.534,33.742,898725,0
2011-03-17,34.242,34.767,33.951,34.267,456225,0
2011-03-18,34.735,34.966,34.31,34.368,620771,0
2011-03-21,34.984,35.158,34.759,35.027,511927,0
2011-03-22,35.066,35.368,34.584,34.81,440527,0
2011-03-23,34.8,34.9,34.336,34.618,488136,0
2011-03-24,35.101,35.101,34.426,34.759,443400,0
2011-03-25,34.894,35.774,34.735,35.701,630197,0
2011-03-28,35.751,36.051,35.018,35.018,539787,0
2011-03-29,34.75,35.066,34.492,35.05,616156,0
2011-03-30,35.341,35.509,34.544,35.441,672017,0
2011-03-31,35.46,36.134,35.158,36.066,586388,0
2011-04-01,36.435,36.868,36.282,36.516,539380,0
2011-04-04,36.766,37.233,36.101,36.233,573037,0
2011-04-05,36.233,36.991,35.834,36.542,721062,0
2011-04-06,36.675,36.815,35.982,36.342,592718,0
2011-04-07,36.309,37.107,36.082,36.576,950971,0
2011-04-08,36.868,37.348,36.725,37.067,1456457,0
2011-04-11,37.116,38.084,36.982,37.533,3149892,0
2011-04-12,37.133,37.198,36.259,36.576,1344798,0
2011-04-13,36.766,37.051,36.466,36.74,606699,0
2011-04-14,36.45,36.776,36.241,36.749,648671,0
2011-04-15,36.759,37.84,36.592,37.824,677235,0
2011-04-18,37.215,37.233,36.794,37.142,728330,0
2011-04-19,37.206,37.792,37.183,37.656,689199,0
2011-04-20,38.431,39.058,38.431,38.682,675339,0
2011-04-21,38.864,39.474,38.705,39.415,446272,0
2011-04-25,39.474,39.724,39.216,39.383,354039,0
2011-04-26,39.659,40.539,39.659,40.431,715725,0
2011-04-27,40.764,40.783,39.688,40.007,695409,0
2011-04-28,40.081,40.215,39.659,39.958,536046,0
2011-04-29,39.798,40.48,39.798,40.397,503937,0
2011-05-02,40.681,41.014,39.688,39.898,869568,0
2011-05-03,38.75,41.081,38.607,38.767,1465196,0
2011-05-04,38.733,38.79,37.233,37.25,976053,0
2011-05-05,37.059,37.634,36.458,36.624,975693,0
2011-05-06,36.725,37.774,36.725,37.526,1393022,0
2011-05-09,37.566,37.951,36.932,37.808,628714,0
2011-05-10,37.942,38.084,37.526,37.616,510929,0
2011-05-11,37.441,37.648,36.275,36.51,777429,0
2011-05-12,36.333,36.558,35.709,36.158,836444,0
2011-05-13,36.209,36.241,34.567,34.7,1020482,0
2011-05-16,34.319,34.9,34.118,34.177,704588,0
2011-05-17,33.951,33.959,32.985,33.392,1609328,0
2011-05-18,33.434,34.027,33.292,33.758,842633,0
2011-05-19,33.826,34.118,33.234,33.344,1019569,0
2011-05-20,33.358,33.965,33.217,33.768,817236,0
2011-05-23,32.985,33.42,32.778,32.86,1347498,0
2011-05-24,33.217,33.944,32.678,32.761,1598256,0
2011-05-25,32.569,33.442,32.253,33.151,842879,0
2011-05-26,32.761,33.667,32.718,33.495,676767,0
2011-05-27,33.742,34.517,33.676,34.485,775684,0
2011-05-31,35.093,35.093,34.375,34.775,861993,0
2011-06-01,34.775,34.875,33.141,33.234,1593554,0
2011-06-02,33.269,33.41,32.21,32.318,1247193,0
2011-06-03,31.803,32.276,31.21,31.225,1280447,0
2011-06-06,31.161,31.3,30.111,30.186,1672265,0
2011-06-07,30.444,30.518,29.777,29.81,1781240,0
2011-06-08,29.869,30.969,29.82,30.91,2174674,0
2011-06-09,31.004,31.145,30.762,31.034,856252,0
2011-06-10,30.817,30.96,30.653,30.894,1195007,0
2011-06-13,30.901,31.034,30.276,30.411,651798,0
2011-06-14,30.817,31.694,30.817,31.61,804674,0
2011-06-15,31.178,31.677,30.988,31.327,1094443,0
2011-06-16,31.27,31.793,31.011,31.385,859669,0
2011-06-17,31.742,31.904,31.052,31.3,506293,0
2011-06-20,31.244,31.385,30.711,31.293,517018,0
2011-06-21,31.594,32.801,31.553,32.701,808399,0
2011-06-22,32.393,33.035,32.326,32.743,964419,0
2011-06-23,32.171,32.725,31.543,32.685,559437,0
2011-06-24,32.692,32.978,32.218,32.561,845816,0
2011-06-27,32.569,33.084,32.361,32.924,508887,0
2011-06-28,33.074,34.067,33.074,34.043,590123,0
2011-06-29,34.301,34.627,34.127,34.544,658425,0
2011-06-30,34.69,35.724,34.69,35.468,683469,0
2011-07-01,35.552,36.251,35.233,36.143,481617,0
2011-07-05,36.119,36.149,35.692,35.842,583988,0
2011-07-06,35.767,35.891,35.202,35.649,368442,0
2011-07-07,36.044,36.36,35.859,36.158,502990,0
2011-07-08,35.552,35.91,35.386,35.91,307030,0
2011-07-11,35.25,35.61,34.118,34.251,796337,0
2011-07-12,35.701,36.35,35.424,35.61,2962197,0
2011-07-13,35.834,36.923,35.566,36.326,1263374,0
2011-07-14,36.576,37.107,36.299,36.6,1433042,0
2011-07-15,36.766,36.815,36.066,36.766,10589417,0
2011-07-18,36.51,36.558,35.294,35.424,1504148,0
2011-07-19,35.657,36.299,35.619,36.209,1055193,0
2011-07-20,36.299,36.667,35.767,36.166,626363,0
2011-07-21,36.491,37.067,36.185,36.65,991393,0
2011-07-22,36.717,37.215,36.368,37.014,587139,0
2011-07-25,36.725,37.648,36.458,36.991,613743,0
2011-07-26,36.906,36.991,36.226,36.658,729485,0
2011-07-27,36.057,36.119,33.62,33.818,2734619,0
2011-07-28,33.883,35.002,33.534,33.659,1094617,0
2011-07-29,33.103,33.676,32.725,33.128,1291141,0
2011-08-01,33.792,33.944,32.752,33.319,1202328,0
2011-08-02,30.711,30.886,27.405,27.429,6147482,0
2011-08-03,27.286,29.869,27.029,29.671,3990844,0
2011-08-04,28.952,29.087,26.696,26.821,3166516,0
2011-08-05,27.204,27.429,25.179,25.814,2262077,0
2011-08-08,24.957,25.231,23.174,23.212,2204174,0
2011-08-09,23.914,24.704,22.232,24.673,3160054,0
2011-08-10,23.94,24.704,23.34,23.406,1704646,0
2011-08-11,23.69,25.52,23.206,25.121,1848998,0
2011-08-12,25.437,25.681,25.03,25.406,1068464,0
2011-08-15,25.62,26.289,25.62,26.113,751204,0
2011-08-16,25.754,26.13,25.179,25.314,1420438,0
2011-08-17,25.488,25.688,24.181,24.504,1134870,0
2011-08-18,23.506,23.605,21.815,22.016,2077881,0
2011-08-19,21.507,22.422,21.14,21.347,2029617,0
2011-08-22,22.025,22.063,21.073,21.449,1354784,0
2011-08-23,21.639,22.549,21.248,22.549,1056611,0
2011-08-24,22.516,23.381,22.449,23.347,1163024,0
2011-08-25,23.638,23.755,22.54,22.664,1067147,0
2011-08-26,22.415,23.897,22.098,23.605,812934,0
2011-08-29,23.996,24.447,23.807,24.447,1420596,0
2011-08-30,24.196,24.897,23.996,24.704,1116118,0
2011-08-31,24.822,25.606,24.748,25.113,1895462,0
2011-09-01,25.04,25.322,24.248,24.297,1049280,0
2011-09-02,24.322,24.322,22.83,22.913,811360,0
2011-09-06,21.956,22.639,21.931,22.489,1503494,0
2011-09-07,22.88,23.549,22.866,23.275,1241137,0
2011-09-08,23.099,23.755,22.748,22.857,998656,0
2011-09-09,22.489,22.572,21.582,21.848,933505,0
2011-09-12,21.44,21.973,20.957,21.617,1340764,0
2011-09-13,21.759,22.59,21.647,22.357,763546,0
2011-09-14,22.598,23.458,21.807,22.983,869538,0
2011-09-15,23.297,23.406,22.657,23.206,686844,0
2011-09-16,23.174,23.422,22.83,23.165,1044118,0
2011-09-19,22.572,22.69,21.598,22.107,1207996,0
2011-09-20,22.249,22.44,21.507,21.54,1094983,0
2011-09-21,21.499,21.515,19.124,19.216,2158593,0
2011-09-22,18.368,18.377,16.834,17.401,3202111,0
2011-09-23,17.176,18.591,17.068,18.084,1937095,0
2011-09-26,18.342,18.459,17.342,18.332,962732,0
2011-09-27,19,20.542,18.723,20.258,2089996,0
2011-09-28,20.217,20.523,19.408,19.565,2180349,0
2011-09-29,20.191,20.724,19.526,20.343,1845912,0
2011-09-30,19.717,20.35,19.317,19.448,1470692,0
2011-10-03,19.231,19.608,17.734,17.791,1655606,0
2011-10-04,17.433,19.648,17.385,19.557,2002521,0
2011-10-05,19.533,20.897,19.274,20.741,1588390,0
2011-10-06,20.699,21.617,20.466,21.582,1157483,0
2011-10-07,21.647,21.871,20.282,20.624,1360849,0
2011-10-10,21.317,21.798,21.049,21.608,943754,0
2011-10-11,21.332,22.714,21.173,22.572,1486382,0
2011-10-12,22.755,24.023,22.714,23.497,2294397,0
2011-10-13,23.183,23.192,22.39,23.073,1164354,0
2011-10-14,23.615,24.364,23.347,24.264,869073,0
2011-10-17,24.23,24.23,21.964,22.041,1306865,0
2011-10-18,22.081,23.03,21.507,22.606,2669696,0
2011-10-19,22.606,22.639,21.59,21.759,1109543,0
2011-10-20,21.656,22.072,21.099,21.998,978221,0
2011-10-21,22.267,22.673,21.871,22.272,739885,0
2011-10-24,22.422,23.705,22.272,23.623,901628,0
2011-10-25,23.458,23.549,22.13,22.206,1261651,0
2011-10-26,22.647,23.281,21.807,23.049,900304,0
2011-10-27,24.421,25.838,24.264,25.298,1537430,0
2011-10-28,25.098,25.382,24.514,25.012,1452744,0
2011-10-31,24.213,24.682,23.356,23.356,1384925,0
2011-11-01,18.899,19.667,17.842,18.583,6927792,0
2011-11-02,19.132,20.664,19.033,20.417,3405569,0
2011-11-03,20.657,22.723,20.424,22.44,2922039,0
2011-11-04,22.149,23.44,21.924,23.275,2570407,0
2011-11-07,23.356,23.43,22.449,22.998,1330898,0
2011-11-08,23.238,23.413,22.357,23.297,934895,0
2011-11-09,22.398,22.53,21.217,21.617,1626834,0
2011-11-10,22.223,22.508,21.78,22.24,1150681,0
2011-11-11,22.798,23.865,22.647,23.147,1229882,0
2011-11-14,22.965,23.212,22.38,22.839,564202,0
2011-11-15,22.624,22.874,22.182,22.624,656914,0
2011-11-16,22.223,23.03,22.157,22.34,509054,0
2011-11-17,22.214,22.232,20.699,20.999,1432596,0
2011-11-18,21.208,21.533,20.934,21.208,559198,0
2011-11-21,20.782,20.782,20.191,20.59,1462390,0
2011-11-22,20.557,20.89,20.274,20.566,1194022,0
2011-11-23,20.241,20.4,19.824,19.917,1171841,0
2011-11-25,19.741,19.949,19.223,19.29,335511,0
2011-11-28,20.165,20.99,20.074,20.897,1974786,0
2011-11-29,21.04,21.064,20.716,20.806,832231,0
2011-11-30,21.815,22.323,21.774,22.072,1415394,0
2011-12-01,21.941,22.458,21.684,21.973,1038156,0
2011-12-02,22.38,22.38,21.788,21.848,784753,0
2011-12-05,22.347,23.065,22.05,22.415,990464,0
2011-12-06,22.38,22.555,21.9,22.267,978277,0
2011-12-07,21.981,22.016,21.165,21.807,1184316,0
2011-12-08,21.525,21.684,20.915,20.999,644745,0
2011-12-09,21.248,21.798,20.974,21.617,805680,0
2011-12-12,21.239,21.264,20.707,21.115,1240115,0
2011-12-13,21.264,21.533,20.372,20.566,1064325,0
2011-12-14,20.326,20.499,19.699,20.116,1438551,0
2011-12-15,20.508,20.674,20.024,20.282,1235554,0
2011-12-16,20.492,21.115,20.042,20.241,1731064,0
2011-12-19,20.334,20.409,19.231,19.364,834343,0
2011-12-20,19.824,20.641,19.824,20.409,913454,0
2011-12-21,20.343,20.674,19.842,20.532,720008,0
2011-12-22,20.624,21.372,20.624,21.165,665197,0
2011-12-23,21.317,21.481,20.999,21.407,360038,0
2011-12-27,21.224,21.647,21.049,21.449,334899,0
2011-12-28,21.391,21.457,20.724,20.881,615576,0
2011-12-29,21.007,21.533,20.832,21.115,571878,0
2011-12-30,21.007,21.274,20.797,20.832,482860,0
2012-01-03,21.699,22.34,21.598,21.857,749787,0
2012-01-04,21.675,22.489,21.449,22.289,826423,0
2012-01-05,22.025,22.755,21.684,22.631,1326496,0
2012-01-06,22.698,22.998,22.54,22.866,1106152,0
2012-01-09,23.03,23.949,22.723,23.705,1952265,0
2012-01-10,24.106,24.581,24.055,24.404,1389160,0
2012-01-11,24.257,24.938,24.138,24.504,878497,0
2012-01-12,24.697,24.922,24.082,24.697,664396,0
2012-01-13,24.356,24.398,23.605,23.956,726227,0
2012-01-17,24.248,24.563,23.664,23.746,583253,0
2012-01-18,23.732,24.988,23.605,24.839,1221976,0
2012-01-19,24.948,25.071,24.539,24.748,962851,0
2012-01-20,24.614,24.997,24.438,24.822,534426,0
2012-01-23,24.772,25.071,24.539,24.748,611325,0
2012-01-24,24.348,25.012,24.032,24.888,631197,0
2012-01-25,24.772,25.262,24.438,25.163,602636,0
2012-01-26,25.382,25.814,25.121,25.447,1363026,0
2012-01-27,25.329,26.821,25.289,26.588,1253402,0
2012-01-30,26.221,26.403,25.947,26.221,589667,0
2012-01-31,26.446,26.663,25.606,25.705,967042,0
2012-02-01,26.123,27.987,25.978,27.172,1772895,0
2012-02-02,27.295,27.345,26.687,26.739,797097,0
2012-02-03,27.446,28.838,27.339,28.771,2250324,0
2012-02-06,28.553,28.737,27.987,28.545,947547,0
2012-02-07,28.403,29.062,28.269,28.621,990493,0
2012-02-08,28.656,28.996,28.279,28.529,1266856,0
2012-02-09,27.561,28.279,26.248,27.072,3235022,0
2012-02-10,26.696,27.072,26.363,26.446,961636,0
2012-02-13,26.881,27.063,26.197,26.535,1136182,0
2012-02-14,26.439,26.515,25.308,25.572,2251655,0
2012-02-15,25.846,25.972,25.138,25.427,1384094,0
2012-02-16,25.48,26.262,25.253,26.255,791579,0
2012-02-17,26.431,26.47,25.947,25.972,523392,0
2012-02-21,26.147,26.446,25.721,25.922,646883,0
2012-02-22,25.829,26.022,25.03,25.456,966305,0
2012-02-23,25.397,25.447,24.795,25.062,1352970,0
2012-02-24,25.207,25.713,25.012,25.163,944342,0
2012-02-27,24.888,26.338,24.839,26.17,893907,0
2012-02-28,26.305,26.638,25.705,25.972,577736,0
2012-02-29,26.096,26.655,25.79,25.795,768481,0
2012-03-01,25.978,26.064,25.546,25.672,584926,0
2012-03-02,25.556,25.688,24.804,24.904,744165,0
2012-03-05,24.856,24.856,24.474,24.557,668401,0
2012-03-06,24.062,24.138,23.073,23.238,1438069,0
2012-03-07,23.458,23.897,23.275,23.814,637530,0
2012-03-08,24.148,24.795,24.006,24.758,829864,0
2012-03-09,24.711,25.322,24.621,25.138,620333,0
2012-03-12,25.163,25.231,23.98,24.572,1404881,0
2012-03-13,24.864,25.272,24.655,25.231,862107,0
2012-03-14,25.298,25.473,24.882,25.138,475295,0
2012-03-15,25.146,25.606,24.938,25.546,574421,0
2012-03-16,25.606,25.871,25.546,25.589,784347,0
2012-03-19,25.488,25.972,25.314,25.363,643585,0
2012-03-20,25.047,25.262,24.304,24.457,810045,0
2012-03-21,24.557,24.631,24.121,24.297,771661,0
2012-03-22,23.94,24.121,23.514,23.623,815081,0
2012-03-23,23.773,23.882,23.331,23.846,895469,0
2012-03-26,24.281,24.398,23.807,24.24,989416,0
2012-03-27,24.322,24.348,23.905,23.923,709234,0
2012-03-28,23.855,23.931,23.322,23.638,831383,0
2012-03-29,23.365,24.412,23.322,24.172,939446,0
2012-03-30,24.504,24.621,23.956,24.221,1006780,0
2012-04-02,24.072,24.13,23.356,23.672,1171841,0
2012-04-03,23.615,23.831,23.331,23.605,726240,0
2012-04-04,23.123,23.281,22.824,23.174,1023028,0
2012-04-05,23.073,23.638,23.065,23.356,387803,0
2012-04-09,22.748,23.297,22.723,23.073,645569,0
2012-04-10,22.938,23.106,22.149,22.206,983808,0
2012-04-11,22.657,22.857,22.305,22.473,894742,0
2012-04-12,22.572,24.006,22.54,23.923,879866,0
2012-04-13,23.705,23.705,22.874,22.948,721130,0
2012-04-16,23.113,23.397,22.681,23.206,792414,0
2012-04-17,23.506,24.113,23.44,23.875,616502,0
2012-04-18,23.655,23.914,23.555,23.782,534438,0
2012-04-19,23.791,23.923,23.305,23.605,772075,0
2012-04-20,23.897,24.062,23.597,23.632,447975,0
2012-04-23,23.165,23.34,22.458,23.222,611793,0
2012-04-24,23.247,23.347,22.782,23.081,792604,0
2012-04-25,23.572,23.705,22.93,23.449,1574968,0
2012-04-26,23.305,24.113,23.267,23.996,783536,0
2012-04-27,24.006,25.382,23.949,25.322,1602538,0
2012-04-30,25.121,25.308,24.348,24.522,1416039,0
2012-05-01,26.579,27.596,25.871,27.24,3570242,0
2012-05-02,26.845,28.045,26.779,27.63,1587908,0
2012-05-03,27.653,27.751,26.821,26.989,1172298,0
2012-05-04,26.663,26.696,25.972,26.087,1414224,0
2012-05-07,25.913,26.872,25.713,26.486,1187904,0
2012-05-08,26.139,26.28,25.188,26.23,1129352,0
2012-05-09,25.647,26.07,25.214,25.654,911396,0
2012-05-10,26.07,26.17,25.447,25.881,801006,0
2012-05-11,25.597,26.455,25.514,25.913,669675,0
2012-05-14,25.422,25.821,25.179,25.537,672429,0
2012-05-15,25.589,25.79,25.113,25.253,1023291,0
2012-05-16,25.422,25.721,24.304,24.356,784611,0
2012-05-17,24.331,24.474,23.174,23.23,1238195,0
2012-05-18,23.43,23.597,22.431,22.54,1263184,0
2012-05-21,22.898,24.688,22.647,24.614,1265556,0
2012-05-22,24.748,25.098,24.382,24.74,915344,0
2012-05-23,24.364,24.938,23.799,24.788,762991,0
2012-05-24,25.04,25.04,24.097,24.522,336557,0
2012-05-25,24.514,24.839,24.356,24.581,348769,0
2012-05-29,25.04,25.863,24.98,25.647,629761,0
2012-05-30,25.08,25.107,24.264,24.322,624374,0
2012-05-31,24.457,24.457,23.34,23.705,853563,0
2012-06-01,22.79,23.106,22.598,22.839,839383,0
2012-06-04,22.83,23.206,21.598,22.415,1000568,0
2012-06-05,22.14,22.847,22.14,22.755,601353,0
2012-06-06,23.138,23.589,22.765,23.03,640117,0
2012-06-07,23.397,23.949,22.93,22.965,792721,0
2012-06-08,22.913,22.913,22.431,22.806,423442,0
2012-06-11,23.192,23.192,21.759,21.78,820963,0
2012-06-12,21.964,22.782,21.731,22.631,782054,0
2012-06-13,22.39,22.598,21.274,21.464,930151,0
2012-06-14,21.556,21.998,21.339,21.815,602716,0
2012-06-15,21.908,22.149,21.624,22.124,574389,0
2012-06-18,21.848,22.055,21.507,21.948,872144,0
2012-06-19,22.149,22.581,21.973,22.398,865353,0
2012-06-20,22.489,22.498,21.699,21.864,1102582,0
2012-06-21,21.841,21.998,20.832,20.881,995285,0
2012-06-22,21.032,21.056,20.44,20.816,1536764,0
2012-06-25,20.409,20.448,19.864,19.992,1008944,0
2012-06-26,20.173,20.448,19.767,19.925,734416,0
2012-06-27,20.066,20.707,19.873,20.499,529725,0
2012-06-28,20.191,20.842,20.056,20.791,638615,0
2012-06-29,21.407,21.832,21.291,21.608,717396,0
2012-07-02,21.582,21.807,21.107,21.573,799726,0
2012-07-03,21.699,22.714,21.608,22.639,421397,0
2012-07-05,22.431,23.106,22.28,23.013,793308,0
2012-07-06,22.639,22.898,22.223,22.581,593405,0
2012-07-09,22.508,22.723,22.033,22.373,735767,0
2012-07-10,22.681,22.907,21.598,21.774,615851,0
2012-07-11,21.815,22.332,21.723,21.89,648306,0
2012-07-12,21.639,22.24,21.224,22.041,575788,0
2012-07-13,22.182,22.572,22.157,22.366,535819,0
2012-07-16,22.098,22.258,21.407,21.931,475420,0
2012-07-17,22.081,22.39,21.731,22.323,386770,0
2012-07-18,22.124,23.267,22.081,23.073,400275,0
2012-07-19,23.174,23.267,22.673,22.714,658983,0
2012-07-20,22.366,22.657,22.107,22.305,583048,0
2012-07-23,21.617,21.948,21.217,21.714,459331,0
2012-07-24,21.759,21.798,20.4,20.574,935900,0
2012-07-25,20.791,21.224,20.475,20.957,736716,0
2012-07-26,21.473,22.249,21.282,22.13,687516,0
2012-07-27,22.315,23.356,22.149,23.247,867285,0
2012-07-30,23.34,23.763,22.581,22.965,1109491,0
2012-07-31,22.072,23.715,20.424,21.766,2359256,0
2012-08-01,21.639,21.815,21.025,21.248,1221509,0
2012-08-02,21.199,21.841,20.456,20.732,832122,0
2012-08-03,21.339,21.749,21.317,21.457,819536,0
2012-08-06,21.582,22.481,21.556,22.305,853958,0
2012-08-07,22.639,23.199,22.407,22.773,815197,0
2012-08-08,22.698,23.04,22.214,22.938,505361,0
2012-08-09,22.965,23.522,22.874,23.479,391340,0
2012-08-10,23.356,23.682,23.23,23.572,473376,0
2012-08-13,23.464,23.605,22.572,23.238,827304,0
2012-08-14,23.449,23.655,23.275,23.479,410026,0
2012-08-15,23.479,23.807,23.313,23.615,700447,0
2012-08-16,23.597,23.888,23.43,23.807,433318,0
2012-08-17,23.821,24.257,23.763,24.23,239788,0
2012-08-20,24.157,24.165,23.281,23.381,718526,0
2012-08-21,23.506,24.072,23.506,23.782,660162,0
2012-08-22,23.682,23.723,23.297,23.473,528460,0
2012-08-23,23.422,23.487,23.065,23.192,466077,0
2012-08-24,23.106,23.199,22.739,22.765,484367,0
2012-08-27,22.921,23.422,22.755,23.123,403933,0
2012-08-28,23.013,23.313,22.957,23.073,215262,0
2012-08-29,23.065,23.199,22.857,23.099,273556,0
2012-08-30,22.866,22.998,22.415,22.489,312604,0
2012-08-31,22.739,22.948,22.357,22.565,355416,0
2012-09-04,22.473,22.907,22.025,22.798,316984,0
2012-09-05,22.874,23.406,22.732,23.238,391615,0
2012-09-06,23.458,24.373,23.413,24.273,612802,0
2012-09-07,22.866,25.373,22.647,25.308,804246,0
2012-09-10,25.198,26.139,25.198,25.546,1069202,0
2012-09-11,25.606,25.814,25.322,25.422,467517,0
2012-09-12,25.681,25.721,25.163,25.62,390865,0
2012-09-13,25.611,25.972,25.214,25.888,464814,0
2012-09-14,25.821,26.753,25.795,26.638,731792,0
2012-09-17,26.455,26.455,25.647,26.064,467494,0
2012-09-18,26.004,26.289,25.572,25.705,475057,0
2012-09-19,25.747,26.38,25.639,26.338,663361,0
2012-09-20,26.064,26.814,25.978,26.544,643748,0
2012-09-21,26.904,26.97,26.096,26.113,724464,0
2012-09-24,25.829,26.23,25.705,25.772,291610,0
2012-09-25,25.888,25.995,24.572,24.605,595101,0
2012-09-26,24.557,24.697,23.865,24.157,470111,0
2012-09-27,24.39,25.188,24.181,24.748,951201,0
2012-09-28,24.557,24.665,24.19,24.474,526086,0
2012-10-01,23.514,25.363,23.514,25.012,997625,0
2012-10-02,25.207,25.414,24.922,25.154,385044,0
2012-10-03,25.238,25.406,24.904,25.004,513219,0
2012-10-04,25.253,25.681,24.948,25.572,570757,0
2012-10-05,25.895,26.23,25.48,25.647,533877,0
2012-10-08,25.353,25.597,25.198,25.397,594822,0
2012-10-09,25.406,25.654,25.172,25.244,335165,0
2012-10-10,25.207,25.498,24.957,25.48,509768,0
2012-10-11,25.972,26.056,25.62,25.697,392390,0
2012-10-12,25.564,25.747,24.688,24.831,545954,0
2012-10-15,24.913,25.154,24.638,25.056,370889,0
2012-10-16,24.922,25.373,24.922,25.047,404202,0
2012-10-17,25.262,25.821,25.071,25.681,499784,0
2012-10-18,25.681,26.139,25.48,25.955,638774,0
2012-10-19,25.681,25.713,24.988,25.146,349847,0
2012-10-22,25.154,25.231,24.547,24.78,552474,0
2012-10-23,24.165,24.74,23.791,24.421,508227,0
2012-10-24,24.621,24.682,24.157,24.356,397019,0
2012-10-25,24.655,24.748,24.24,24.665,230084,0
2012-10-26,24.673,24.948,24.398,24.665,309383,0
2012-10-31,24.504,24.697,23.406,23.763,990899,0
2012-11-01,23.882,25.131,23.589,24.721,799763,0
2012-11-02,24.938,25.427,24.356,24.404,460001,0
2012-11-05,24.421,24.988,24.196,24.429,347123,0
2012-11-06,24.204,25.113,23.971,24.557,654943,0
2012-11-07,24.312,24.312,23.322,23.373,833820,0
2012-11-08,23.381,23.664,22.957,23.065,668510,0
2012-11-09,22.921,23.715,22.89,23.347,312867,0
2012-11-12,23.514,23.58,23.165,23.34,246505,0
2012-11-13,23.02,23.563,22.79,23.113,333852,0
2012-11-14,23.147,23.381,22.598,22.631,409268,0
2012-11-15,22.565,22.847,22.107,22.198,531695,0
2012-11-16,22.249,22.272,21.731,21.956,557176,0
2012-11-19,22.407,22.647,22.223,22.508,455072,0
2012-11-20,22.39,22.639,22.189,22.54,397741,0
2012-11-21,22.189,22.707,22.189,22.657,225565,0
2012-11-23,22.83,23.183,22.748,23.147,165658,0
2012-11-26,23.03,23.305,22.83,23.03,314043,0
2012-11-27,23.056,23.43,22.938,23.113,311897,0
2012-11-28,22.921,23.199,22.698,23.147,319833,0
2012-11-29,23.388,23.865,23.289,23.831,456018,0
2012-11-30,23.931,24.172,23.782,23.914,587830,0
2012-12-03,24.172,24.181,23.479,23.615,248981,0
2012-12-04,23.572,23.963,23.422,23.739,366623,0
2012-12-05,23.814,24.157,23.406,23.897,477285,0
2012-12-06,23.763,23.888,22.79,23.006,782910,0
2012-12-07,23.099,24.055,22.938,23.821,860658,0
2012-12-10,23.831,24.13,23.705,24.032,436127,0
2012-12-11,24.213,24.922,24.072,24.922,832070,0
2012-12-12,25.004,25.172,24.614,24.682,616166,0
2012-12-13,24.764,24.957,24.529,24.795,484996,0
2012-12-14,24.711,24.988,24.614,24.631,290694,0
2012-12-17,24.748,24.929,24.481,24.897,558887,0
2012-12-18,24.913,25.244,24.804,25.238,321201,0
2012-12-19,25.289,25.713,25.03,25.353,426487,0
2012-12-20,25.389,25.447,25.107,25.336,320909,0
2012-12-21,24.847,25.537,24.466,24.873,682152,0
2012-12-24,24.98,24.98,24.721,24.965,123585,0
2012-12-26,25.021,25.231,24.822,24.897,216920,0
2012-12-27,24.897,24.922,24.248,24.655,338501,0
2012-12-28,24.404,24.631,24.297,24.404,213546,0
2012-12-31,24.39,25.346,24.281,25.329,374551,0
2013-01-02,26.048,26.221,25.606,26.077,612056,0
2013-01-03,26.077,26.563,26.004,26.371,946004,0
2013-01-04,26.455,26.747,26.248,26.579,258216,0
2013-01-07,26.413,27.037,26.371,26.845,790957,0
2013-01-08,26.739,27.072,26.28,26.821,893644,0
2013-01-09,26.979,27.053,26.531,26.572,444770,0
2013-01-10,26.788,27.072,26.305,26.828,778161,0
2013-01-11,26.821,27.279,26.621,27.24,789702,0
2013-01-14,27.18,27.295,26.187,26.403,727613,0
2013-01-15,26.07,26.597,26.07,26.597,354106,0
2013-01-16,26.388,26.931,26.388,26.753,318770,0
2013-01-17,26.854,27.378,26.771,27.105,341063,0
2013-01-18,27.063,27.147,26.531,27.02,680526,0
2013-01-22,26.979,27.405,26.931,27.362,424412,0
2013-01-23,27.295,27.487,27.138,27.405,188365,0
2013-01-24,27.463,27.614,27.162,27.362,228981,0
2013-01-25,27.561,27.739,27.162,27.714,513822,0
2013-01-28,27.696,27.796,27.396,27.653,346880,0
2013-01-29,27.604,28.071,27.487,28.045,644650,0
2013-01-30,28.071,28.071,27.622,27.837,896114,0
2013-01-31,27.722,28.163,27.596,28.004,254493,0
2013-02-01,28.213,28.478,27.905,28.229,320379,0
2013-02-04,27.888,28.112,27.33,27.578,384360,0
2013-02-05,27.83,28.163,27.546,27.888,507647,0
2013-02-06,27.837,28.079,27.751,27.905,313518,0
2013-02-07,27.83,27.979,27.745,27.888,588627,0
2013-02-08,27.851,27.953,27.08,27.522,1346131,0
2013-02-11,27.53,28.146,27.487,28.12,356407,0
2013-02-12,28.045,28.329,27.83,28.31,585704,0
2013-02-13,28.412,28.928,28.304,28.903,591696,0
2013-02-14,28.762,29.186,28.746,29.045,611443,0
2013-02-15,29.028,29.162,28.746,28.847,411873,0
2013-02-19,29.004,29.336,28.938,29.277,356688,0
2013-02-20,29.268,29.344,28.329,28.346,322232,0
2013-02-21,28.168,28.213,27.622,27.731,722877,0
2013-02-22,28.021,28.478,27.837,28.462,582687,0
2013-02-25,28.346,28.346,25.978,26.621,2329967,0
2013-02-26,26.954,27.759,26.478,26.579,1809654,0
2013-02-27,26.478,27.788,26.396,27.494,895640,0
2013-02-28,27.494,27.83,27.279,27.437,559638,0
2013-03-01,27.138,27.262,26.515,26.945,1226882,0
2013-03-04,26.89,27.138,26.687,26.936,611443,0
2013-03-05,27.112,27.93,27.112,27.596,801505,0
2013-03-06,27.687,27.837,27.413,27.814,622572,0
2013-03-07,27.896,28.371,27.896,28.146,551873,0
2013-03-08,28.453,28.961,28.304,28.921,543721,0
2013-03-11,28.82,29.053,28.728,28.871,387432,0
2013-03-12,28.853,29.154,28.628,29.154,515806,0
2013-03-13,29.121,29.277,28.921,29.045,330152,0
2013-03-14,29.112,29.761,29.07,29.693,723080,0
2013-03-15,29.589,29.846,29.328,29.837,795082,0
2013-03-18,29.245,29.796,29.154,29.352,636487,0
2013-03-19,29.445,30.219,28.795,29.254,1234934,0
2013-03-20,29.445,30.352,29.445,30.263,482083,0
2013-03-21,29.97,30.403,29.72,29.903,764659,0
2013-03-22,30.319,30.471,29.837,30.219,525568,0
2013-03-25,30.319,30.579,29.81,30.07,468811,0
2013-03-26,30.102,30.21,29.796,29.978,267021,0
2013-03-27,29.761,30.121,29.479,30.037,888959,0
2013-03-28,30.102,30.593,30.07,30.511,604416,0
2013-04-01,30.511,30.527,29.58,29.703,552214,0
2013-04-02,29.869,30.276,29.602,30.085,1064734,0
2013-04-03,29.91,30.236,28.571,28.961,954313,0
2013-04-04,29.062,29.095,28.656,28.771,890862,0
2013-04-05,28.245,29.177,28.154,28.986,440759,0
2013-04-08,29.062,29.395,28.762,29.377,404656,0
2013-04-09,29.362,30.002,29.245,29.761,799344,0
2013-04-10,29.829,30.809,29.72,30.579,1025719,0
2013-04-11,30.419,30.937,30.202,30.352,942110,0
2013-04-12,30.079,30.628,29.82,30.111,632408,0
2013-04-15,29.769,30.028,27.837,28.095,952849,0
2013-04-16,28.579,28.656,27.759,28.403,870075,0
2013-04-17,28.021,28.045,26.896,27.119,1146958,0
2013-04-18,27.295,27.295,26.505,26.788,984094,0
2013-04-19,26.979,27.295,26.363,26.696,885411,0
2013-04-22,26.655,26.845,26.255,26.705,850314,0
2013-04-23,27.18,27.97,27.18,27.769,1255586,0
2013-04-24,27.869,28.586,27.869,28.438,785173,0
2013-04-25,28.537,28.82,28.279,28.593,500900,0
2013-04-26,28.412,28.462,27.851,28.087,593434,0
2013-04-29,28.178,28.678,28.028,28.386,711607,0
2013-04-30,28.297,28.72,28.004,28.72,705135,0
2013-05-01,27.004,27.888,25.939,26.347,2088625,0
2013-05-02,26.496,27.072,26.439,26.523,927111,0
2013-05-03,26.753,28.095,26.753,26.931,755967,0
2013-05-06,26.97,27.37,26.854,27.037,554475,0
2013-05-07,27.154,27.47,26.731,27.08,704566,0
2013-05-08,27.044,27.53,26.997,27.27,819021,0
2013-05-09,27.27,27.429,26.954,27.029,652011,0
2013-05-10,27.012,27.154,26.431,26.845,799101,0
2013-05-13,26.796,27.105,26.629,27.08,809911,0
2013-05-14,27.08,27.512,27.02,27.463,658050,0
2013-05-15,27.314,28.045,27.262,27.861,617251,0
2013-05-16,27.796,28.095,27.63,27.751,550313,0
2013-05-17,27.987,28.678,27.987,28.504,912248,0
2013-05-20,28.421,28.712,28.12,28.319,1075613,0
2013-05-21,29.186,29.572,28.695,29.22,1071593,0
2013-05-22,29.186,29.745,28.737,28.928,1038227,0
2013-05-23,28.412,29.237,28.103,29.127,802171,0
2013-05-24,28.521,28.847,28.261,28.646,493004,0
2013-05-28,29.169,29.553,28.82,29.078,457301,0
2013-05-29,28.779,29.154,28.663,28.97,458115,0
2013-05-30,29.004,29.72,29.004,29.526,538069,0
2013-05-31,29.263,30.451,29.17,29.448,754672,0
2013-06-03,29.589,29.589,28.663,29.112,811784,0
2013-06-04,29.035,29.526,28.478,28.628,665059,0
2013-06-05,28.445,28.553,27.837,27.844,776071,0
2013-06-06,27.83,28.113,27.209,28.037,1300838,0
2013-06-07,28.198,28.474,27.787,28.299,548433,0
2013-06-10,28.322,28.348,28.022,28.14,380872,0
2013-06-11,27.52,27.686,26.822,27.216,889962,0
2013-06-12,27.51,27.621,26.657,26.799,413800,0
2013-06-13,26.799,27.777,26.623,27.751,503085,0
2013-06-14,27.731,27.888,27.2,27.393,410529,0
2013-06-17,27.759,27.787,27.375,27.686,471710,0
2013-06-18,27.787,28.179,27.638,28.156,341185,0
2013-06-19,28.121,28.299,27.56,27.644,400010,0
2013-06-20,27.058,27.168,26.138,26.237,842361,0
2013-06-21,26.388,26.524,25.265,25.568,1126467,0
2013-06-24,25.109,25.209,24.455,24.646,1395891,0
2013-06-25,25.022,25.265,24.638,25.114,1099427,0
2013-06-26,25.492,25.609,25.064,25.247,570776,0
2013-06-27,25.516,26.055,25.331,25.953,607344,0
2013-06-28,25.975,26.12,25.471,25.916,4759574,0
2013-07-01,25.885,26.397,25.811,26.13,602532,0
2013-07-02,26.095,26.338,25.417,25.609,595432,0
2013-07-03,25.45,25.502,25.09,25.133,830756,0
2013-07-05,25.516,25.593,24.981,25.484,537898,0
2013-07-08,25.651,25.894,25.4,25.432,405550,0
2013-07-09,25.694,26.221,25.541,25.836,596059,0
2013-07-10,25.787,26.047,25.602,25.902,490119,0
2013-07-11,26.447,26.68,25.928,26.187,626284,0
2013-07-12,26.112,26.305,25.811,25.878,941341,0
2013-07-15,25.953,26.23,25.726,25.946,860447,0
2013-07-16,26.021,26.321,25.826,25.985,371357,0
2013-07-17,26.237,26.479,25.97,26.187,549401,0
2013-07-18,26.296,27.216,26.237,27.176,1009733,0
2013-07-19,27.101,27.216,26.524,27.191,920451,0
2013-07-22,27.275,27.51,27.076,27.176,764773,0
2013-07-23,27.216,27.318,26.536,26.925,749479,0
2013-07-24,27.076,27.184,26.372,26.487,775841,0
2013-07-25,26.27,26.698,25.993,26.68,783251,0
2013-07-26,26.347,26.516,26.055,26.213,476520,0
2013-07-29,26.138,26.38,25.685,25.793,642550,0
2013-07-30,25.962,26.289,25.769,26.255,680543,0
2013-07-31,26.305,26.799,26.086,26.397,615325,0
2013-08-01,26.221,27.937,25.787,27.545,1290563,0
2013-08-02,27.435,27.51,27.041,27.109,557312,0
2013-08-05,27.009,27.2,26.65,27.041,489639,0
2013-08-06,26.949,27.058,26.404,26.536,561605,0
2013-08-07,26.463,26.463,25.71,25.769,690405,0
2013-08-08,26.13,27.133,26.13,26.764,864921,0
2013-08-09,26.68,27.009,26.599,26.866,465965,0
2013-08-12,26.532,26.992,26.44,26.841,388150,0
2013-08-13,26.94,27.184,26.487,27.024,451140,0
2013-08-14,26.992,27.244,26.799,27.133,429521,0
2013-08-15,26.552,26.62,25.837,26.132,797861,0
2013-08-16,25.995,26.4,25.947,25.965,498128,0
2013-08-19,25.986,26.07,25.383,25.423,669101,0
2013-08-20,25.408,26.022,25.338,25.475,772492,0
2013-08-21,25.291,25.616,24.977,25.003,653763,0
2013-08-22,25.171,26.35,25.096,26.199,493914,0
2013-08-23,26.284,26.452,25.887,26.274,667590,0
2013-08-26,26.35,26.948,26.107,26.216,391966,0
2013-08-27,25.762,26.132,25.593,25.695,649523,0
2013-08-28,25.659,26.163,25.659,25.88,454944,0
2013-08-29,25.762,26.293,25.609,26.022,285118,0
2013-08-30,26.112,26.162,25.73,25.875,719399,0
2013-09-03,26.3,26.57,25.054,25.468,1129474,0
2013-09-04,25.524,25.82,25.273,25.752,532902,0
2013-09-05,25.803,26.088,25.575,25.82,599519,0
2013-09-06,25.955,26.07,25.315,25.602,474193,0
2013-09-09,25.77,26.04,25.616,25.812,743755,0
2013-09-10,26.107,26.561,25.585,26.477,1004017,0
2013-09-11,26.4,26.855,26.14,26.78,573991,0
2013-09-12,26.722,26.807,26.368,26.542,475111,0
2013-09-13,26.62,26.655,26.18,26.586,246249,0
2013-09-16,27.101,27.191,26.731,26.839,477467,0
2013-09-17,26.78,27.151,26.655,26.931,702475,0
2013-09-18,26.855,27.741,26.807,27.605,922753,0
2013-09-19,27.69,28.507,27.479,27.562,551934,0
2013-09-20,27.763,27.841,27.101,27.109,803397,0
2013-09-23,27.084,27.177,26.452,26.696,560989,0
2013-09-24,26.864,27.191,26.468,26.807,380421,0
2013-09-25,26.78,27.237,26.552,26.577,350542,0
2013-09-26,26.722,26.847,26.46,26.747,361945,0
2013-09-27,26.452,26.772,26.317,26.604,253826,0
2013-09-30,26.358,27.051,26.358,26.907,543943,0
2013-10-01,26.662,27.539,26.577,27.26,566545,0
2013-10-02,27.016,27.513,26.923,27.168,457459,0
2013-10-03,27.101,27.124,26.36,26.521,568042,0
2013-10-04,26.577,27.293,26.436,27.252,447287,0
2013-10-07,27.057,27.191,26.722,26.722,474752,0
2013-10-08,26.762,26.923,26.317,26.57,735017,0
2013-10-09,26.687,27.023,26.452,26.67,545006,0
2013-10-10,27.159,27.67,27.041,27.661,630858,0
2013-10-11,27.547,28.094,27.42,28.085,434377,0
2013-10-14,27.809,28.541,27.809,28.524,506988,0
2013-10-15,27.746,27.847,26.992,27.151,1126819,0
2013-10-16,27.523,27.523,26.762,26.966,885960,0
2013-10-17,26.797,27.217,26.797,27.159,771142,0
2013-10-18,27.412,27.856,27.109,27.833,714035,0
2013-10-21,27.976,28.076,27.487,27.513,592317,0
2013-10-22,27.699,27.865,27.437,27.68,545863,0
2013-10-23,27.437,27.699,27.293,27.579,397201,0
2013-10-24,27.708,27.809,27.547,27.646,383345,0
2013-10-25,27.597,28.269,27.539,28.167,533740,0
2013-10-28,28.119,28.297,27.809,27.865,493242,0
2013-10-29,27.91,28.66,27.754,28.624,790384,0
2013-10-30,28.674,29.054,27.833,28.01,484983,0
2013-10-31,28.239,28.358,27.91,27.91,761172,0
2013-11-01,27.746,28.128,27.455,28.01,789183,0
2013-11-04,28.245,29.147,28.177,28.978,1082297,0
2013-11-05,24.945,26.931,22.966,23.967,5112606,0
2013-11-06,24.429,24.496,23.755,24.077,1893324,0
2013-11-07,24.172,24.314,23.8,23.839,1462478,0
2013-11-08,23.831,24.136,23.763,23.975,889696,0
2013-11-11,24.001,24.136,23.731,24.096,553989,0
2013-11-12,24.069,24.324,24.044,24.213,735189,0
2013-11-13,24.104,24.451,24.001,24.424,483492,0
2013-11-14,24.441,24.595,24.119,24.461,426869,0
2013-11-15,24.545,24.545,24.314,24.493,576705,0
2013-11-18,24.578,24.824,24.136,24.257,613874,0
2013-11-19,24.248,24.384,23.704,23.847,855105,0
2013-11-20,23.967,24.163,23.67,23.925,546851,0
2013-11-21,24.059,24.204,23.839,24.127,530245,0
2013-11-22,24.104,24.248,23.847,24.196,379850,0
2013-11-25,24.239,24.305,23.958,24.127,294378,0
2013-11-26,24.069,24.305,23.951,24.163,771544,0
2013-11-27,24.189,24.849,24.18,24.814,483470,0
2013-11-29,24.951,25.002,24.681,24.696,255908,0
2013-12-02,24.636,24.833,24.001,24.079,442594,0
2013-12-03,23.967,24.104,23.773,23.857,681684,0
2013-12-04,23.773,24.155,23.612,23.815,767031,0
2013-12-05,23.704,24.044,23.645,23.884,506350,0
2013-12-06,24.204,24.375,24.019,24.273,599444,0
2013-12-09,24.305,24.876,24.163,24.711,802062,0
2013-12-10,24.603,24.899,24.239,24.291,583962,0
2013-12-11,24.359,24.451,23.594,23.792,829404,0
2013-12-12,23.822,24.127,23.807,23.951,733971,0
2013-12-13,24.001,24.424,23.763,24.391,629609,0
2013-12-16,24.561,24.849,24.493,24.518,552262,0
2013-12-17,24.603,24.663,24.204,24.291,683975,0
2013-12-18,24.4,24.892,24.019,24.883,591216,0
2013-12-19,24.907,24.907,24.314,24.451,609789,0
2013-12-20,24.424,24.789,24.172,24.518,1342809,0
2013-12-23,24.595,24.749,24.324,24.73,719566,0
2013-12-24,24.84,24.993,24.636,24.84,514803,0
2013-12-26,24.943,25.087,24.824,24.849,464867,0
2013-12-27,25.038,25.276,24.925,25.087,557809,0
2013-12-30,25.087,25.24,24.789,25.028,309377,0
2013-12-31,25.028,25.247,24.858,25.08,460417,0
2014-01-02,25.003,25.003,24.372,24.602,580025,0
2014-01-03,24.618,24.796,24.458,24.635,452910,0
2014-01-06,24.758,24.758,24.073,24.099,538776,0
2014-01-07,24.15,24.398,23.996,24.193,705558,0
2014-01-08,24.141,24.141,23.638,23.91,1024548,0
2014-01-09,24.048,24.294,23.69,23.85,733148,0
2014-01-10,23.91,24.952,23.698,24.943,1644185,0
2014-01-13,24.952,25.054,24.796,24.907,773447,0
2014-01-14,25.087,25.735,25.087,25.53,1474845,0
2014-01-15,25.539,26.067,25.539,26.009,784716,0
2014-01-16,26.009,26.093,25.794,25.846,603087,0
2014-01-17,25.735,25.958,25.6,25.779,678450,0
2014-01-21,25.882,26.036,25.514,25.924,529109,0
2014-01-22,25.539,25.771,25.413,25.624,652209,0
2014-01-23,25.498,25.999,25.426,25.975,643588,0
2014-01-24,25.794,25.838,25.404,25.514,1263166,0
2014-01-27,25.514,25.624,24.363,24.748,1029727,0
2014-01-28,24.84,25.061,24.618,24.985,579898,0
2014-01-29,24.702,25.003,24.404,24.468,404620,0
2014-01-30,24.602,24.892,24.184,24.72,607592,0
2014-01-31,24.176,24.764,24.055,24.329,436938,0
2014-02-03,24.294,24.662,23.022,23.032,993466,0
2014-02-04,23.126,23.732,22.811,23.682,821590,0
2014-02-05,23.476,23.646,23.16,23.502,470963,0
2014-02-06,23.646,24.082,23.492,23.825,574593,0
2014-02-07,23.978,24.199,23.785,24.038,263356,0
2014-02-10,23.969,24.082,23.638,23.775,518035,0
2014-02-11,23.732,23.842,23.322,23.366,1195268,0
2014-02-12,23.366,23.955,23.366,23.537,1033633,0
2014-02-13,24.729,25.583,24.159,25.48,2700940,0
2014-02-14,25.574,26.504,25.48,26.263,1608450,0
2014-02-18,26.291,26.494,26.067,26.291,810630,0
2014-02-19,26.084,26.4,25.735,25.762,695392,0
2014-02-20,25.804,26.785,25.701,26.776,840367,0
2014-02-21,26.785,26.861,26.367,26.504,837190,0
2014-02-24,26.514,26.726,26.392,26.486,882538,0
2014-02-25,26.409,26.811,26.249,26.544,1137184,0
2014-02-26,26.598,26.785,26.146,26.178,1195825,0
2014-02-27,26.111,26.418,25.813,26.214,959400,0
2014-02-28,26.249,26.554,26.146,26.249,883064,0
2014-03-03,25.762,26.324,25.752,25.794,1025948,0
2014-03-04,26.13,26.146,25.37,25.558,2231589,0
2014-03-05,25.591,25.829,25.284,25.387,1121117,0
2014-03-06,25.574,25.95,25.53,25.889,557442,0
2014-03-07,26.009,26.074,25.48,25.65,539291,0
2014-03-10,25.539,25.634,24.876,24.892,492163,0
2014-03-11,24.985,25.028,24.184,24.31,881919,0
2014-03-12,24.073,24.372,23.92,24.141,1270482,0
2014-03-13,24.235,24.43,23.366,23.537,1060322,0
2014-03-14,23.519,23.878,23.46,23.775,749168,0
2014-03-17,24.032,24.279,23.698,23.775,597468,0
2014-03-18,23.748,24.288,23.655,24.208,1094671,0
2014-03-19,24.107,24.336,23.825,24.038,526351,0
2014-03-20,23.969,24.176,23.672,23.706,410858,0
2014-03-21,23.706,24.199,23.663,23.996,1907133,0
2014-03-24,24.123,24.176,23.552,23.622,956410,0
2014-03-25,23.134,23.322,22.844,23.152,4492548,0
2014-03-26,23.195,23.399,22.307,22.307,1316221,0
2014-03-27,22.267,22.648,21.932,21.992,1449738,0
2014-03-28,21.925,22.053,21.745,21.772,1440062,0
2014-03-31,21.916,22.045,21.785,21.84,1314855,0
2014-04-01,21.533,21.831,21.405,21.618,1284331,0
2014-04-02,21.618,22.7,21.618,22.564,1342743,0
2014-04-03,22.674,22.777,22.427,22.581,965164,0
2014-04-04,22.726,22.937,22.095,22.28,1270712,0
2014-04-07,22.249,22.267,21.6,21.755,998601,0
2014-04-08,21.763,22.053,21.515,21.965,821809,0
2014-04-09,22.104,22.188,21.71,22.122,634488,0
2014-04-10,22.113,22.197,21.533,21.557,879027,0
2014-04-11,21.525,21.525,21.098,21.218,845949,0
2014-04-14,21.499,21.763,21.218,21.319,956627,0
2014-04-15,21.795,22.317,21.439,22.24,1271982,0
2014-04-16,22.418,22.528,21.95,21.958,1101130,0
2014-04-17,21.992,22.555,21.718,22.24,1678624,0
2014-04-21,22.113,22.113,21.515,21.763,1219360,0
2014-04-22,21.736,22.205,21.61,21.9,1152002,0
2014-04-23,21.84,21.942,21.641,21.71,836135,0
2014-04-24,21.983,22.045,21.344,21.455,1777229,0
2014-04-25,21.413,21.805,21.396,21.694,1063992,0
2014-04-28,21.736,21.847,21.147,21.455,714000,0
2014-04-29,21.49,21.583,21.08,21.361,890073,0
2014-04-30,21.319,21.916,21.191,21.847,983564,0
2014-05-01,20.977,21.294,19.409,19.588,3832416,0
2014-05-02,19.613,20.117,19.418,20.081,1670358,0
2014-05-05,20.254,20.508,19.921,20.313,1338206,0
2014-05-06,20.236,20.475,20.055,20.126,949824,0
2014-05-07,20.091,20.408,19.998,20.331,1259616,0
2014-05-08,20.303,20.739,20.193,20.277,821837,0
2014-05-09,20.107,20.484,20.023,20.475,589527,0
2014-05-12,20.593,21.447,20.593,21.335,926748,0
2014-05-13,21.294,21.405,20.937,20.96,691919,0
2014-05-14,20.918,20.96,20.313,20.416,782393,0
2014-05-15,20.277,20.5,19.876,20.423,1018372,0
2014-05-16,20.389,20.66,20.354,20.551,1108233,0
2014-05-19,20.484,20.746,20.44,20.56,509403,0
2014-05-20,20.484,20.534,20.15,20.416,782631,0
2014-05-21,20.544,21.249,20.525,20.875,755440,0
2014-05-22,20.883,21.114,20.843,21.054,429481,0
2014-05-23,20.927,21.284,20.688,21.233,730481,0
2014-05-27,21.369,21.779,21.335,21.455,726320,0
2014-05-28,21.471,21.515,21.2,21.413,596383,0
2014-05-29,21.54,21.686,21.369,21.49,363443,0
2014-05-30,21.557,21.745,21.267,21.745,7821499,0
2014-06-02,21.745,21.856,21.326,21.533,1008559,0
2014-06-03,21.43,21.679,21.139,21.396,683930,0
2014-06-04,21.284,21.387,21.09,21.277,603828,0
2014-06-05,21.241,22.025,21.217,21.835,1053402,0
2014-06-06,21.963,22.374,21.92,22.229,758769,0
2014-06-09,22.152,22.581,22.064,22.435,467203,0
2014-06-10,22.418,22.486,22.16,22.368,496776,0
2014-06-11,22.195,22.203,21.913,21.98,319717,0
2014-06-12,21.928,22.025,21.586,21.698,505648,0
2014-06-13,21.767,21.904,21.594,21.868,283481,0
2014-06-16,21.818,21.988,21.603,21.781,350638,0
2014-06-17,21.749,22.074,21.662,21.946,440233,0
2014-06-18,21.913,22.169,21.621,22.144,515473,0
2014-06-19,22.195,22.342,21.875,22.025,533940,0
2014-06-20,22.11,22.342,21.904,22.179,720684,0
2014-06-23,22.28,22.461,22.041,22.28,363385,0
2014-06-24,22.195,22.548,21.835,21.928,574563,0
2014-06-25,21.775,21.913,21.345,21.628,846222,0
2014-06-26,21.621,21.731,21.379,21.527,498513,0
2014-06-27,21.491,21.789,21.457,21.759,1162406,0
2014-06-30,21.767,22.152,21.517,22.041,693183,0
2014-07-01,22.101,22.289,21.895,22.083,957794,0
2014-07-02,22.074,22.229,21.913,22.169,512840,0
2014-07-03,22.238,22.486,22.203,22.486,277927,0
2014-07-07,22.349,22.383,21.946,22.101,379509,0
2014-07-08,22.033,22.134,21.653,21.759,623137,0
2014-07-09,21.781,21.904,21.576,21.672,455139,0
2014-07-10,21.241,21.241,20.597,20.812,1086313,0
2014-07-11,20.752,20.873,20.295,20.372,852757,0
2014-07-14,20.641,20.641,20.333,20.528,466352,0
2014-07-15,20.45,20.897,20.45,20.829,653788,0
2014-07-16,21.002,21.199,20.787,20.897,690636,0
2014-07-17,20.821,20.924,20.159,20.246,817873,0
2014-07-18,20.272,20.511,20.193,20.442,862434,0
2014-07-21,20.349,21.739,20.349,21.55,1161249,0
2014-07-22,21.681,21.809,21.558,21.713,958721,0
2014-07-23,21.713,21.954,21.55,21.818,422651,0
2014-07-24,21.868,21.946,21.267,21.362,634291,0
2014-07-25,21.19,21.473,21.088,21.277,402211,0
2014-07-28,21.225,21.225,20.966,21.052,454702,0
2014-07-29,21.02,21.088,20.821,20.983,591673,0
2014-07-30,20.966,21.217,20.76,21.146,610645,0
2014-07-31,20.906,20.906,19.086,19.095,1633169,0
2014-08-01,19.069,19.154,18.288,18.76,2043268,0
2014-08-04,18.768,18.922,18.012,18.621,1280275,0
2014-08-05,18.476,18.811,18.038,18.424,927548,0
2014-08-06,18.357,18.64,18.192,18.613,627129,0
2014-08-07,18.681,18.993,18.219,18.227,1010768,0
2014-08-08,18.279,18.511,18.21,18.468,1241255,0
2014-08-11,18.586,18.595,18.374,18.433,730950,0
2014-08-12,18.374,18.442,18.261,18.347,694108,0
2014-08-13,18.459,18.459,18.16,18.261,586794,0
2014-08-14,18.426,18.426,18.227,18.295,619325,0
2014-08-15,18.461,18.529,18.002,18.191,637240,0
2014-08-18,18.348,18.685,18.32,18.47,697842,0
2014-08-19,18.495,18.669,18.444,18.52,466680,0
2014-08-20,18.47,18.589,18.191,18.288,437213,0
2014-08-21,18.235,18.417,18.219,18.32,678959,0
2014-08-22,18.32,18.39,18.159,18.227,702725,0
2014-08-25,18.39,18.52,18.219,18.358,612149,0
2014-08-26,18.383,18.894,18.305,18.755,685597,0
2014-08-27,18.806,18.936,18.747,18.843,557122,0
2014-08-28,18.772,18.85,18.652,18.685,421864,0
2014-08-29,18.693,18.772,18.485,18.598,380258,0
2014-09-02,18.581,18.981,18.529,18.728,813290,0
2014-09-03,18.936,19.144,18.589,18.616,498596,0
2014-09-04,18.625,18.79,18.358,18.417,328084,0
2014-09-05,18.375,18.512,18.159,18.32,614465,0
2014-09-08,18.261,18.477,18.219,18.329,365110,0
2014-09-09,18.348,18.375,17.879,18.053,656802,0
2014-09-10,18.002,18.002,17.654,17.845,590709,0
2014-09-11,17.688,18.261,17.672,18.165,1006076,0
2014-09-12,18.175,18.191,17.854,18.044,881264,0
2014-09-15,18.072,18.175,17.854,17.869,569698,0
2014-09-16,17.811,17.811,17.506,17.733,1138276,0
2014-09-17,17.767,17.854,17.36,17.387,773858,0
2014-09-18,17.413,17.445,16.99,17.153,924836,0
2014-09-19,17.265,17.404,17.116,17.228,909629,0
2014-09-22,17.091,17.179,16.33,16.425,1154413,0
2014-09-23,16.311,16.381,15.368,15.368,1933390,0
2014-09-24,15.428,15.499,14.615,14.9,3246566,0
2014-09-25,14.864,14.864,14.258,14.267,1517558,0
2014-09-26,14.276,14.311,13.972,14.311,1276005,0
2014-09-29,14.129,14.129,12.975,13.385,2986952,0
2014-09-30,13.331,13.463,12.952,13.063,2068467,0
2014-10-01,13.02,13.272,12.787,13.028,1623044,0
2014-10-02,13.028,13.35,12.856,13.046,2025022,0
2014-10-03,13.106,13.211,12.336,12.441,2284338,0
2014-10-06,12.51,12.689,12.363,12.536,2175992,0
2014-10-07,12.414,12.828,12.299,12.336,1900309,0
2014-10-08,12.274,12.457,11.797,12.441,1926558,0
2014-10-09,12.441,12.473,11.495,11.651,1538052,0
2014-10-10,11.728,11.728,11.218,11.245,1649438,0
2014-10-13,11.269,11.546,10.801,10.836,1324393,0
2014-10-14,10.923,11.347,10.836,11.097,1574883,0
2014-10-15,10.881,11.347,10.836,11.252,1457661,0
2014-10-16,11,11.659,11,11.539,1496304,0
2014-10-17,11.711,11.901,11.184,11.356,1235248,0
2014-10-20,11.296,11.53,11.218,11.338,969304,0
2014-10-21,11.452,11.98,11.426,11.921,1326542,0
2014-10-22,11.996,12.074,11.659,11.669,1225447,0
2014-10-23,11.834,12.198,11.792,12.083,804089,0
2014-10-24,12.074,12.111,11.851,12.074,819468,0
2014-10-27,11.947,12.051,11.375,11.679,1059627,0
2014-10-28,11.825,12.146,11.705,12.024,1533403,0
2014-10-29,12.171,12.708,12.067,12.205,1644590,0
2014-10-30,11.495,12.005,11.261,11.443,2418964,0
2014-10-31,11.522,12.283,11.461,12.274,2538171,0
2014-11-03,12.336,12.898,12.179,12.526,1707127,0
2014-11-04,12.414,12.727,12.205,12.299,1286384,0
2014-11-05,12.441,12.481,12.067,12.232,1287448,0
2014-11-06,11.906,12.397,11.846,12.205,1291662,0
2014-11-07,12.242,12.54,12.161,12.417,1150035,0
2014-11-10,12.505,12.617,12.205,12.329,1154199,0
2014-11-11,12.32,12.452,12.171,12.364,967560,0
2014-11-12,12.31,12.32,12.031,12.222,1015198,0
2014-11-13,12.215,12.426,11.961,12.09,871975,0
2014-11-14,12.127,12.417,12.031,12.205,922366,0
2014-11-17,12.197,12.38,11.906,11.916,649067,0
2014-11-18,11.943,12.3,11.943,12.171,749369,0
2014-11-19,12.25,12.25,11.706,11.8,808551,0
2014-11-20,11.749,12.32,11.713,12.25,861139,0
2014-11-21,12.556,12.715,12.242,12.284,1123883,0
2014-11-24,12.364,12.644,12.337,12.548,778920,0
2014-11-25,12.636,12.794,12.46,12.724,559758,0
2014-11-26,12.705,12.803,12.53,12.687,723737,0
2014-11-28,12.654,12.654,11.916,12.072,696457,0
2014-12-01,12.11,12.11,11.689,11.881,1007914,0
2014-12-02,11.889,12.081,11.573,11.671,962403,0
2014-12-03,11.68,12.548,11.626,12.32,904295,0
2014-12-04,12.275,12.522,11.994,12.127,752811,0
2014-12-05,12.153,12.609,12.081,12.426,556778,0
2014-12-08,12.337,12.426,11.713,11.854,915235,0
2014-12-09,11.721,12.407,11.721,12.357,1246793,0
2014-12-10,12.267,12.46,11.713,11.837,800216,0
2014-12-11,11.846,12.364,11.837,12.002,806668,0
2014-12-12,11.794,11.943,11.522,11.573,673926,0
2014-12-15,11.721,12.002,11.573,11.689,829022,0
2014-12-16,11.689,12.329,11.618,11.794,1343013,0
2014-12-17,11.854,12.705,11.749,12.548,1540798,0
2014-12-18,12.803,12.996,12.505,12.89,833611,0
2014-12-19,12.845,13.39,12.687,13.135,2148661,0
2014-12-22,13.171,13.319,12.953,13.232,822305,0
2014-12-23,13.354,13.757,13.286,13.539,569651,0
2014-12-24,13.523,13.647,12.821,13.158,436949,0
2014-12-26,13.273,13.629,13.238,13.283,611127,0
2014-12-29,13.291,13.752,13.291,13.582,555405,0
2014-12-30,13.485,13.778,13.405,13.461,664755,0
2014-12-31,13.485,13.602,13.22,13.228,526245,0
2015-01-02,13.228,13.389,12.811,13.184,705950,0
2015-01-05,13.033,13.087,12.481,12.821,797897,0
2015-01-06,12.838,12.883,12.11,12.269,1085002,0
2015-01-07,12.421,12.456,11.914,12.119,730134,0
2015-01-08,12.199,12.43,11.975,12.412,939798,0
2015-01-09,12.448,12.501,12.163,12.235,652739,0
2015-01-12,12.128,12.207,11.487,11.807,817566,0
2015-01-13,11.904,12.375,11.622,11.951,680616,0
2015-01-14,11.637,11.782,10.218,10.938,2071404,0
2015-01-15,10.654,10.794,10.165,10.175,1481914,0
2015-01-16,10.185,10.565,10.175,10.422,1045483,0
2015-01-20,10.362,10.397,9.579,9.863,1167735,0
2015-01-21,9.855,9.988,9.65,9.792,915675,0
2015-01-22,9.918,10.37,9.863,10.316,722129,0
2015-01-23,10.316,10.397,9.89,9.998,660819,0
2015-01-26,10.024,10.556,9.998,10.37,628595,0
2015-01-27,10.165,10.298,9.918,10.139,456478,0
2015-01-28,10.157,10.157,9.544,9.918,837009,0
2015-01-29,9.951,10.378,9.767,10.352,1034822,0
2015-01-30,10.316,10.476,9.909,10.157,929221,0
2015-02-02,10.157,10.307,9.5,9.935,1438832,0
2015-02-03,9.838,10.556,9.838,10.52,883646,0
2015-02-04,10.334,10.538,10.077,10.405,950073,0
2015-02-05,10.459,11.993,9.944,11.32,2678946,0
2015-02-06,11.391,11.497,11.133,11.33,1059173,0
2015-02-09,11.354,12.065,11.354,11.835,997386,0
2015-02-10,11.993,11.993,11.354,11.774,830872,0
2015-02-11,11.755,11.826,11.391,11.764,678682,0
2015-02-12,11.993,12.448,11.993,12.332,528616,0
2015-02-13,12.501,12.935,12.412,12.785,831775,0
2015-02-17,12.785,13.087,12.553,12.935,828605,0
2015-02-18,12.803,13.097,12.679,12.723,456777,0
2015-02-19,12.563,13.015,12.563,12.758,469508,0
2015-02-20,12.749,12.838,12.375,12.679,542707,0
2015-02-23,12.527,12.828,12.065,12.714,638199,0
2015-02-24,12.785,13.104,12.704,13.007,420802,0
2015-02-25,12.945,13.362,12.945,13.309,622231,0
2015-02-26,13.291,13.309,12.999,13.167,460564,0
2015-02-27,13.149,13.493,13.112,13.353,558533,0
2015-03-02,13.3,13.309,12.989,13.263,423396,0
2015-03-03,13.291,13.629,13.121,13.423,592239,0
2015-03-04,13.334,13.452,13.112,13.442,523418,0
2015-03-05,13.396,13.894,13.175,13.887,543466,0
2015-03-06,13.824,14.09,13.758,13.947,718164,0
2015-03-09,14.029,14.07,13.611,13.68,738441,0
2015-03-10,13.414,13.414,13.097,13.158,560023,0
2015-03-11,13.202,13.405,13.042,13.253,616342,0
2015-03-12,13.423,13.655,13.372,13.647,534006,0
2015-03-13,13.461,13.647,12.874,13.097,748914,0
2015-03-16,13.087,13.263,12.899,12.979,562163,0
2015-03-17,12.909,16.328,12.883,15.74,8865318,0
2015-03-18,15.138,15.21,14.329,14.809,3739501,0
2015-03-19,14.693,15.252,14.481,14.862,1405691,0
2015-03-20,15.049,15.358,14.941,15.093,2079253,0
2015-03-23,15.19,15.422,14.8,14.906,1177828,0
2015-03-24,14.854,15.172,14.73,15.101,925076,0
2015-03-25,15.18,15.341,14.79,14.826,737764,0
2015-03-26,14.871,15.26,14.711,15.093,783267,0
2015-03-27,15.058,15.289,14.906,15.235,857382,0
2015-03-30,15.307,15.554,15.164,15.438,733596,0
2015-03-31,15.368,15.485,15.235,15.299,557035,0
2015-04-01,15.269,15.528,15.075,15.138,493570,0
2015-04-02,15.18,15.554,15.18,15.493,659595,0
2015-04-06,15.512,16.034,15.43,15.707,613975,0
2015-04-07,15.653,15.866,15.395,15.662,685418,0
2015-04-08,15.662,15.804,15.512,15.573,401433,0
2015-04-09,15.573,15.866,15.544,15.748,428119,0
2015-04-10,15.804,16.025,15.707,15.973,558560,0
2015-04-13,16.025,16.142,15.82,15.876,272689,0
2015-04-14,15.866,15.997,15.535,15.876,554618,0
2015-04-15,15.981,16.345,15.892,16.132,951892,0
2015-04-16,16.095,16.183,15.521,15.535,766791,0
2015-04-17,15.324,15.386,15.022,15.243,562278,0
2015-04-20,15.316,15.715,15.093,15.698,519255,0
2015-04-21,15.796,15.796,15.101,15.164,451227,0
2015-04-22,15.172,15.377,15.013,15.368,297027,0
2015-04-23,15.307,15.475,15.119,15.332,397153,0
2015-04-24,15.358,15.358,14.996,15.147,446441,0
2015-04-27,15.269,15.475,15.029,15.039,428353,0
2015-04-28,14.969,15.465,14.889,15.438,584128,0
2015-04-29,15.332,15.475,15.155,15.164,307608,0
2015-04-30,15.075,15.093,14.223,14.481,712533,0
2015-05-01,14.497,14.862,14.481,14.711,637967,0
2015-05-04,14.765,15.039,14.702,14.765,261428,0
2015-05-05,14.818,15.11,14.489,14.552,343875,0
2015-05-06,14.641,14.649,14.151,14.418,649945,0
2015-05-07,14.427,15.892,14.427,15.828,1543527,0
2015-05-08,16.034,16.425,15.946,16.203,916854,0
2015-05-11,16.398,16.762,16.264,16.451,867633,0
2015-05-12,16.461,16.656,16.221,16.514,827118,0
2015-05-13,16.621,16.735,16.461,16.621,587506,0
2015-05-14,16.673,16.833,16.505,16.647,378567,0
2015-05-15,16.683,16.726,16.183,16.221,1065325,0
2015-05-18,16.23,16.7,16.183,16.549,1028345,0
2015-05-19,16.584,16.7,16.415,16.505,438023,0
2015-05-20,16.557,16.798,16.389,16.753,561151,0
2015-05-21,16.762,17.036,16.637,16.948,435899,0
2015-05-22,16.877,17.074,16.841,16.87,425650,0
2015-05-26,16.814,16.903,16.487,16.683,410739,0
2015-05-27,16.683,17.09,16.603,17.046,414389,0
2015-05-28,16.994,17.099,16.781,16.921,440110,0
2015-05-29,16.877,17.09,16.716,16.771,559574,0
2015-06-01,16.87,17.01,16.505,17.001,607370,0
2015-06-02,16.887,17.269,16.692,16.87,766648,0
2015-06-03,16.86,17.8,16.86,17.739,1667906,0
2015-06-04,17.56,19.092,17.523,18.849,1895769,0
2015-06-05,18.867,18.984,18.428,18.903,1246359,0
2015-06-08,18.716,18.849,18.392,18.474,444585,0
2015-06-09,18.366,18.474,17.282,17.46,1256118,0
2015-06-10,17.675,18.034,17.658,17.881,787770,0
2015-06-11,17.92,18.58,17.683,17.773,661489,0
2015-06-12,17.693,17.855,17.514,17.693,432196,0
2015-06-15,17.417,17.855,17.236,17.801,568819,0
2015-06-16,17.773,17.91,17.514,17.703,563351,0
2015-06-17,17.783,18.052,17.683,17.944,735024,0
2015-06-18,18.034,18.16,17.783,17.901,433759,0
2015-06-19,17.871,18.16,17.871,18.015,626751,0
2015-06-22,18.176,18.205,17.801,17.881,337990,0
2015-06-23,17.881,18.176,17.722,18.096,405622,0
2015-06-24,18.009,18.286,18.009,18.249,389669,0
2015-06-25,18.239,18.239,17.713,17.829,740941,0
2015-06-26,17.971,18.804,17.722,18.751,2280525,0
2015-06-29,18.447,18.616,17.703,17.722,1096341,0
2015-06-30,17.757,17.937,17.3,17.675,785884,0
2015-07-01,17.863,18.043,17.532,17.603,649077,0
2015-07-02,17.693,17.846,17.451,17.713,495485,0
2015-07-06,17.523,17.783,17.273,17.489,632221,0
2015-07-07,17.48,17.623,16.988,17.291,545602,0
2015-07-08,17.049,17.434,17.049,17.112,728214,0
2015-07-09,17.442,17.442,16.978,17.147,687251,0
2015-07-10,17.417,17.703,17.3,17.505,409872,0
2015-07-13,17.585,17.649,16.484,16.538,702205,0
2015-07-14,16.493,17.138,16.484,17.067,538701,0
2015-07-15,16.988,17.085,16.664,16.762,500395,0
2015-07-16,16.798,17.093,16.61,16.646,542588,0
2015-07-17,16.62,16.798,16.369,16.458,424270,0
2015-07-20,16.502,16.591,16.268,16.448,395138,0
2015-07-21,16.44,16.682,16.314,16.555,534776,0
2015-07-22,16.403,16.646,16.216,16.359,407974,0
2015-07-23,16.44,16.44,15.462,15.552,737256,0
2015-07-24,15.482,15.509,14.729,14.737,832133,0
2015-07-27,14.531,14.531,13.849,14.048,1029144,0
2015-07-28,14.083,14.163,13.609,14.128,846310,0
2015-07-29,14.093,14.503,13.824,14.379,622621,0
2015-07-30,14.352,14.826,14.272,14.783,590140,0
2015-07-31,14.783,14.916,14.324,14.62,643383,0
2015-08-03,14.585,14.701,14.281,14.397,327499,0
2015-08-04,14.397,14.559,13.188,13.305,862827,0
2015-08-05,13.339,13.662,13.142,13.268,615479,0
2015-08-06,14.112,15.5,13.67,14.299,945230,0
2015-08-07,14.182,14.818,14.12,14.362,844076,0
2015-08-10,14.452,14.64,14.29,14.442,584001,0
2015-08-11,14.244,14.531,14.244,14.442,601362,0
2015-08-12,14.371,14.648,14.083,14.494,760473,0
2015-08-13,14.478,14.478,13.488,13.527,612492,0
2015-08-14,13.527,13.789,13.464,13.488,270981,0
2015-08-17,13.445,13.844,13.317,13.817,417454,0
2015-08-18,13.707,13.897,13.246,13.291,325729,0
2015-08-19,13.218,13.273,12.692,12.965,366568,0
2015-08-20,12.846,13.246,12.565,12.63,532025,0
2015-08-21,12.439,12.91,12.141,12.639,602450,0
2015-08-24,12.402,12.82,12.013,12.158,758210,0
2015-08-25,12.647,12.675,11.869,11.886,580153,0
2015-08-26,12.176,12.293,11.788,12.15,362044,0
2015-08-27,12.213,12.928,12.15,12.837,427167,0
2015-08-28,12.765,13.608,12.765,13.354,467013,0
2015-08-31,13.209,13.662,13.027,13.182,675851,0
2015-09-01,12.875,13.253,12.331,12.421,644173,0
2015-09-02,12.62,12.91,12.366,12.784,595828,0
2015-09-03,12.892,13.3,12.737,12.865,418557,0
2015-09-04,12.647,13.064,12.647,12.947,407741,0
2015-09-08,13.102,13.464,12.875,13.283,338643,0
2015-09-09,13.335,13.654,13.027,13.064,401890,0
2015-09-10,13.164,13.987,13.164,13.473,640729,0
2015-09-11,13.407,13.435,12.802,13.002,255087,0
2015-09-14,12.992,13.283,12.565,12.711,284225,0
2015-09-15,12.765,13.236,12.737,13.218,225062,0
2015-09-16,13.283,13.563,12.937,13.518,330696,0
2015-09-17,13.445,13.626,13.226,13.253,234864,0
2015-09-18,12.937,13.136,12.474,12.584,531916,0
2015-09-21,12.593,12.937,12.457,12.512,267559,0
2015-09-22,12.266,12.412,12.003,12.15,297582,0
2015-09-23,12.339,12.375,11.797,11.85,302711,0
2015-09-24,11.669,11.722,11.225,11.64,526607,0
2015-09-25,11.706,11.85,10.998,11.117,793846,0
2015-09-28,11.053,11.161,10.546,10.754,1013216,0
2015-09-29,10.764,10.979,10.546,10.636,565692,0
2015-09-30,10.764,10.826,10.437,10.782,593508,0
2015-10-01,10.854,10.898,10.291,10.366,427720,0
2015-10-02,10.301,10.881,10.274,10.864,559069,0
2015-10-05,10.998,12.076,10.998,12.059,403106,0
2015-10-06,12.013,12.765,11.96,12.512,505204,0
2015-10-07,12.702,13.083,12.467,12.875,439860,0
2015-10-08,12.827,13.236,12.639,13.236,617681,0
2015-10-09,13.335,13.654,13.246,13.39,571542,0
2015-10-12,13.354,13.364,12.176,12.241,385505,0
2015-10-13,12.113,12.639,12.104,12.467,488096,0
2015-10-14,12.457,12.992,12.457,12.865,344050,0
2015-10-15,12.865,13.3,12.665,13.283,280252,0
2015-10-16,13.3,13.354,12.992,13.335,232680,0
2015-10-19,13.182,13.616,12.875,13.473,346453,0
2015-10-20,13.398,13.921,13.354,13.759,381197,0
2015-10-21,13.789,13.88,13.354,13.354,269436,0
2015-10-22,13.473,14.169,13.39,14.007,320764,0
2015-10-23,14.178,14.223,13.844,14.078,410722,0
2015-10-26,14.042,14.088,13.554,13.779,261708,0
2015-10-27,13.626,13.736,13.291,13.488,342839,0
2015-10-28,13.535,14.116,13.535,13.85,614371,0
2015-10-29,13.717,13.951,13.67,13.769,348136,0
2015-10-30,13.745,14.124,13.616,13.943,422200,0
2015-11-02,13.87,14.451,13.727,14.188,545748,0
2015-11-03,14.206,14.413,13.291,13.317,468007,0
2015-11-04,13.3,13.654,13.073,13.209,460920,0
2015-11-05,13.568,14.796,13.475,14.631,693236,0
2015-11-06,14.384,14.97,14.301,14.823,550860,0
2015-11-09,14.823,14.823,14.162,14.384,324476,0
2015-11-10,14.292,14.493,14.061,14.31,393112,0
2015-11-11,14.366,14.521,14.061,14.181,263927,0
2015-11-12,13.896,14.245,13.53,13.568,302630,0
2015-11-13,13.458,13.834,13.254,13.568,379705,0
2015-11-16,13.53,14.053,13.284,13.96,602315,0
2015-11-17,14.061,14.117,13.584,13.604,262075,0
2015-11-18,13.751,13.951,13.66,13.834,429960,0
2015-11-19,13.724,14.31,13.584,14.1,870060,0
2015-11-20,14.181,14.366,13.988,14.08,389298,0
2015-11-23,14.043,14.317,13.85,13.916,619976,0
2015-11-24,13.951,14.191,13.824,14.043,452963,0
2015-11-25,13.916,14.301,13.834,14.154,195357,0
2015-11-27,14.154,14.375,13.96,13.978,89393,0
2015-11-30,14.07,14.273,13.757,13.978,344709,0
2015-12-01,14.018,14.145,13.448,13.906,453238,0
2015-12-02,13.797,14.07,13.575,13.65,403037,0
2015-12-03,13.757,13.844,13.246,13.438,333142,0
2015-12-04,13.337,13.65,12.64,12.851,531019,0
2015-12-07,12.632,12.64,12.089,12.181,427562,0
2015-12-08,11.963,12.136,11.732,11.805,522552,0
2015-12-09,11.814,12.31,11.557,11.658,470732,0
2015-12-10,11.596,11.897,11.163,11.514,524585,0
2015-12-11,11.255,11.422,10.906,11.071,858940,0
2015-12-14,10.998,11.118,10.795,10.954,787738,0
2015-12-15,11.09,11.514,11.016,11.438,767148,0
2015-12-16,11.522,12.329,11.457,12.172,1035765,0
2015-12-17,12.19,12.401,11.897,12.026,582692,0
2015-12-18,12.017,12.063,11.547,11.697,1052226,0
2015-12-21,11.824,11.861,11.337,11.586,349833,0
2015-12-22,11.614,12.181,11.522,12.08,452232,0
2015-12-23,12.19,12.678,12.007,12.566,443696,0
2015-12-24,12.54,12.723,12.429,12.566,109045,0
2015-12-28,12.337,12.493,12.054,12.209,334808,0
2015-12-29,12.347,12.622,12.337,12.595,392513,0
2015-12-30,12.382,12.778,12.382,12.521,293106,0
2015-12-31,12.493,12.714,12.3,12.32,299776,0
2016-01-04,12.155,12.181,11.63,11.944,472011,0
2016-01-05,11.871,11.988,11.417,11.741,544493,0
2016-01-06,11.355,11.566,11.067,11.311,349360,0
2016-01-07,11.026,11.026,10.558,10.613,431183,0
2016-01-08,10.732,10.924,10.531,10.558,768446,0
2016-01-11,10.687,10.703,10.237,10.393,464605,0
2016-01-12,10.449,10.604,9.97,10.265,538082,0
2016-01-13,10.374,10.411,9.632,9.75,509684,0
2016-01-14,9.888,10.246,9.632,10.061,464383,0
2016-01-15,9.613,9.934,9.3283,9.861,703111,0
2016-01-19,10.027,10.081,9.4124,9.604,762678,0
2016-01-20,9.4836,9.917,9.1639,9.796,452360,0
2016-01-21,9.769,10.035,9.659,9.835,465545,0
2016-01-22,10.126,10.453,9.76,10.009,480064,0
2016-01-25,9.769,9.898,9.4025,9.53,446772,0
2016-01-26,9.55,10.246,9.55,10.071,733582,0
2016-01-27,9.952,10.283,9.861,10.053,385724,0
2016-01-28,10.32,10.512,10.035,10.101,263412,0
2016-01-29,10.081,10.751,10.081,10.751,634404,0
2016-02-01,10.449,10.586,10.126,10.402,289470,0
2016-02-02,10.126,10.126,9.282,9.4025,464857,0
2016-02-03,9.503,9.503,8.925,9.081,742604,0
2016-02-04,9.1177,9.3743,8.9895,9.1086,1834994,0
2016-02-05,9.0261,9.796,8.9531,9.742,1267515,0
2016-02-08,9.512,9.604,9.1639,9.282,677370,0
2016-02-09,9.0261,9.503,8.7234,9.136,921542,0
2016-02-10,9.4292,9.448,8.7968,8.8519,813859,0
2016-02-11,8.0538,8.0721,6.0542,6.0542,2559672,0
2016-02-12,6.1641,6.8797,5.701,6.8246,1798238,0
2016-02-16,6.9532,7.2924,6.4579,7.1548,1697440,0
2016-02-17,7.1915,7.2559,6.7697,6.8521,1219227,0
2016-02-18,7.0172,7.2375,6.7971,6.944,1171827,0
2016-02-19,7.0172,7.1915,6.944,7.0632,1151460,0
2016-02-22,7.2559,7.5494,7.2467,7.3843,870702,0
2016-02-23,7.3109,7.4208,7.0814,7.2742,745705,0
2016-02-24,7.0999,7.453,6.9624,7.4392,527669,0
2016-02-25,7.476,7.6136,7.0814,7.43,664911,0
2016-02-26,7.5768,7.852,7.4484,7.8153,866181,0
2016-02-29,7.852,7.9758,7.7099,7.8795,763043,0
2016-03-01,8.0262,8.2282,7.7604,8.2098,1068044,0
2016-03-02,8.1911,9.1312,8.0789,9.0801,957040,0
2016-03-03,8.9868,9.4173,8.9119,9.3047,873610,0
2016-03-04,9.2684,9.805,9.1743,9.3145,652535,0
2016-03-07,9.3145,9.689,9.3047,9.549,813537,0
2016-03-08,9.3899,9.4549,8.9868,9.3047,581916,0
2016-03-09,9.4262,9.595,9.2587,9.3145,574026,0
2016-03-10,9.3517,9.555,9.0432,9.1743,599445,0
2016-03-11,9.2771,9.796,9.2199,9.764,477694,0
2016-03-14,9.652,10.053,9.511,9.959,528664,0
2016-03-15,9.831,9.924,8.9446,9.0242,666848,0
2016-03-16,8.9119,9.652,8.9119,9.501,685418,0
2016-03-17,9.521,10.316,9.4826,10.222,682221,0
2016-03-18,10.316,10.673,10.222,10.579,1020378,0
2016-03-21,10.493,10.85,10.4,10.718,1166671,0
2016-03-22,10.512,10.887,9.746,10.699,1572992,0
2016-03-23,10.653,11.038,10.391,10.438,1314382,0
2016-03-24,10.232,10.438,9.933,10.4,784829,0
2016-03-28,10.419,10.503,9.865,9.959,589187,0
2016-03-29,9.875,10.503,9.717,10.372,824952,0
2016-03-30,10.532,10.682,10.186,10.4,688183,0
2016-03-31,10.438,11.516,10.438,11.43,1338112,0
2016-04-01,11.13,11.364,10.812,11.261,861663,0
2016-04-04,11.27,11.318,10.747,10.821,652145,0
2016-04-05,10.616,10.98,10.438,10.821,446058,0
2016-04-06,10.878,10.887,10.532,10.718,405568,0
2016-04-07,10.597,10.737,10.381,10.484,827890,0
2016-04-08,10.691,11.674,10.691,11.439,764678,0
2016-04-11,11.55,11.88,11.112,11.318,667657,0
2016-04-12,11.318,11.767,11.224,11.684,579570,0
2016-04-13,11.832,12.646,11.721,12.46,688169,0
2016-04-14,12.46,12.526,12.123,12.338,492492,0
2016-04-15,12.216,12.713,12.187,12.552,597859,0
2016-04-18,12.348,12.703,12.291,12.656,527632,0
2016-04-19,12.833,12.956,12.516,12.685,380745,0
2016-04-20,12.732,12.877,12.545,12.788,495466,0
2016-04-21,12.74,13.012,12.581,12.676,454193,0
2016-04-22,12.638,13.236,12.638,13.162,533197,0
2016-04-25,12.918,12.956,11.952,12.085,848079,0
2016-04-26,12.178,12.651,11.926,12.581,610386,0
2016-04-27,12.713,12.956,12.572,12.833,518170,0
2016-04-28,13.948,15.193,13.573,14.79,2360660,0
2016-04-29,14.79,15.357,14.06,14.642,1427187,0
2016-05-02,14.772,14.969,13.863,14.951,1034559,0
2016-05-03,14.772,15.277,14.612,15.099,1017278,0
2016-05-04,14.753,15.025,14.032,14.491,920417,0
2016-05-05,14.585,15.025,14.509,14.66,484702,0
2016-05-06,14.585,14.997,14.509,14.978,814451,0
2016-05-09,14.847,14.847,14.089,14.371,958234,0
2016-05-10,14.435,15.053,14.361,15.025,491173,0
2016-05-11,15.025,15.165,14.435,14.473,793800,0
2016-05-12,14.538,14.67,13.995,14.182,587842,0
2016-05-13,14.135,14.455,13.364,13.488,1302229,0
2016-05-16,13.602,13.837,13.236,13.423,2174624,0
2016-05-17,13.752,13.911,13.063,13.162,1374007,0
2016-05-18,13.003,13.349,12.872,13.049,767929,0
2016-05-19,12.909,13.181,12.629,12.825,560366,0
2016-05-20,12.947,13.114,12.638,12.74,786897,0
2016-05-23,12.676,13.329,12.676,13.031,1065802,0
2016-05-24,13.124,13.303,12.769,13.031,677959,0
2016-05-25,13.162,13.293,12.974,13.098,714402,0
2016-05-26,13.114,13.255,12.816,12.882,725939,0
2016-05-27,12.899,13.142,12.797,12.965,513849,0
2016-05-31,13.078,13.199,12.693,12.788,965527,0
2016-06-01,12.749,13.043,12.114,13.014,777601,0
2016-06-02,12.949,13.812,12.892,13.793,1393388,0
2016-06-03,13.737,13.737,13.034,13.377,825959,0
2016-06-06,13.518,14.116,13.385,13.858,764480,0
2016-06-07,13.842,14.058,13.66,13.822,548859,0
2016-06-08,14.031,14.418,13.842,14.125,736062,0
2016-06-09,13.917,14.067,13.291,13.583,541705,0
2016-06-10,13.377,13.442,12.929,13.014,673627,0
2016-06-13,12.911,13.262,12.627,12.883,1139095,0
2016-06-14,12.788,13.062,12.437,12.664,637572,0
2016-06-15,12.788,13.138,12.569,12.598,503952,0
2016-06-16,12.569,12.749,12.114,12.598,442732,0
2016-06-17,12.674,13.442,12.569,12.949,620436,0
2016-06-20,13.242,13.508,13.119,13.282,433707,0
2016-06-21,13.327,13.327,12.939,13.102,400355,0
2016-06-22,13.222,13.488,13.034,13.109,342850,0
2016-06-23,13.472,13.936,13.452,13.668,697627,0
2016-06-24,13.102,13.129,12.257,12.721,1134497,0
2016-06-27,12.408,12.408,11.724,11.981,645129,0
2016-06-28,12.238,12.342,11.26,11.593,1478183,0
2016-06-29,11.8,12.039,11.543,11.698,649782,0
2016-06-30,11.753,12.076,11.513,12.057,658452,0
2016-07-01,12.057,12.559,12.029,12.257,560813,0
2016-07-05,12.076,12.228,11.146,11.449,663341,0
2016-07-06,11.327,11.868,11.052,11.603,826753,0
2016-07-07,11.668,12.057,11.553,11.724,492039,0
2016-07-08,11.99,12.456,11.934,12.379,442277,0
2016-07-11,12.437,12.968,12.437,12.806,463218,0
2016-07-12,13.072,13.783,13.062,13.518,685479,0
2016-07-13,13.613,13.651,13.092,13.566,996955,0
2016-07-14,13.755,14.022,13.583,13.793,439376,0
2016-07-15,13.953,14.116,13.623,14.116,687918,0
2016-07-18,14.067,14.097,13.822,14.049,394125,0
2016-07-19,13.936,14.012,13.746,13.917,313387,0
2016-07-20,13.917,14.296,13.737,14.144,312493,0
2016-07-21,14.097,14.589,14.097,14.333,1031141,0
2016-07-22,14.267,14.267,13.623,13.982,558033,0
2016-07-25,13.907,14.058,13.783,14.012,1109377,0
2016-07-26,14.039,14.533,14.002,14.296,846150,0
2016-07-27,14.314,14.503,14.067,14.162,333802,0
2016-07-28,14.058,14.058,13.718,13.858,613786,0
2016-07-29,13.842,14.067,13.548,13.973,540943,0
2016-08-01,13.953,14.087,13.557,13.783,506422,0
2016-08-02,13.793,13.917,13.272,13.272,598285,0
2016-08-03,13.317,13.479,13.062,13.337,866309,0
2016-08-04,11.783,13.978,11.118,12.997,1621087,0
2016-08-05,13.072,14.22,13.072,14.002,846670,0
2016-08-08,13.953,14.363,13.953,14.134,546722,0
2016-08-09,14.087,14.296,14.007,14.172,485268,0
2016-08-10,14.229,14.277,13.718,13.842,724340,0
2016-08-11,13.944,14.323,13.803,14.097,592551,0
2016-08-12,13.973,14.192,13.763,13.953,746444,0
2016-08-15,14.012,14.846,14.012,14.713,631989,0
2016-08-16,14.647,14.808,14.485,14.693,375018,0
2016-08-17,14.666,14.666,14.372,14.581,403645,0
2016-08-18,14.581,14.693,14.372,14.656,659375,0
2016-08-19,14.628,14.638,14.323,14.418,264119,0
2016-08-22,14.306,14.581,14.238,14.503,363750,0
2016-08-23,14.666,15.329,14.666,15.235,449141,0
2016-08-24,15.178,15.348,14.856,14.96,398816,0
2016-08-25,14.884,15.102,14.856,15.026,207828,0
2016-08-26,15.064,15.244,14.921,14.998,374340,0
2016-08-29,14.97,15.277,14.941,15.168,324755,0
2016-08-30,15.15,15.348,15.102,15.244,238201,0
2016-08-31,15.131,15.339,14.871,15.302,373330,0
2016-09-01,15.312,15.406,14.723,15.282,345287,0
2016-09-02,15.452,15.615,15.339,15.52,364771,0
2016-09-06,15.537,15.537,14.984,15.111,423159,0
2016-09-07,15.045,15.323,14.929,15.169,407588,0
2016-09-08,14.853,15.141,14.794,15.045,305511,0
2016-09-09,14.814,14.833,13.923,14.095,417800,0
2016-09-12,13.913,14.123,13.837,14.105,396700,0
2016-09-13,13.817,14.152,13.509,13.691,666139,0
2016-09-14,13.681,13.767,13.298,13.576,364171,0
2016-09-15,13.595,13.873,13.432,13.691,602190,0
2016-09-16,13.576,13.74,13.394,13.519,499572,0
2016-09-19,13.721,14.046,13.48,13.585,254328,0
2016-09-20,13.671,13.671,12.933,12.933,691160,0
2016-09-21,13.134,13.571,12.876,13.308,467067,0
2016-09-22,13.558,14.009,13.509,13.959,518859,0
2016-09-23,13.873,14.065,13.644,13.74,334187,0
2016-09-26,13.558,13.681,13.376,13.499,265822,0
2016-09-27,13.356,13.644,13.25,13.634,277255,0
2016-09-28,13.731,14.085,13.663,14.075,254891,0
2016-09-29,14.095,14.315,13.954,14.019,251809,0
2016-09-30,14.142,14.488,13.941,14.373,300520,0
2016-10-03,14.306,14.41,14.114,14.267,247417,0
2016-10-04,14.315,14.531,13.989,14.123,260065,0
2016-10-05,14.152,14.575,14.152,14.506,198965,0
2016-10-06,14.506,14.546,14.248,14.516,138807,0
2016-10-07,14.622,14.833,14.009,14.028,282494,0
2016-10-10,14.248,14.44,13.989,14.296,117043,0
2016-10-11,14.248,14.44,13.913,14.009,883507,0
2016-10-12,13.913,14.152,13.767,13.959,225358,0
2016-10-13,13.767,14.055,13.576,13.767,275594,0
2016-10-14,13.959,14.091,13.194,13.24,364676,0
2016-10-17,13.194,13.625,13.194,13.528,203480,0
2016-10-18,13.767,13.959,13.48,13.671,698574,0
2016-10-19,13.721,14.152,13.671,13.767,302025,0
2016-10-20,13.721,13.913,13.576,13.863,164718,0
2016-10-21,13.625,14.009,13.576,13.817,168071,0
2016-10-24,14.055,14.296,13.863,14.248,217455,0
2016-10-25,14.248,14.344,13.817,13.863,269911,0
2016-10-26,13.767,14.055,13.528,13.671,185019,0
2016-10-27,13.721,13.721,13.194,13.24,170970,0
2016-10-28,13.24,13.6,13.048,13.336,237461,0
2016-10-31,13.336,13.528,13.24,13.432,379154,0
2016-11-01,13.48,13.576,12.761,12.809,363662,0
2016-11-02,12.713,13.002,12.425,12.473,430522,0
2016-11-03,12.138,12.376,11.226,12.088,832795,0
2016-11-04,11.993,12.761,11.897,12.376,434565,0
2016-11-07,12.713,13.048,12.569,12.953,468607,0
2016-11-08,12.953,13.29,12.713,13.098,355945,0
2016-11-09,13.098,14.415,13.098,14.201,860996,0
2016-11-10,14.536,15.688,14.392,15.542,1036174,0
2016-11-11,15.351,15.975,14.872,15.927,940847,0
2016-11-14,16.166,16.838,15.688,16.503,872109,0
2016-11-15,15.88,16.983,15.208,16.887,717311,0
2016-11-16,16.694,16.887,16.166,16.838,712022,0
2016-11-17,16.791,17.462,16.671,16.934,1370001,0
2016-11-18,16.934,17.462,16.934,17.271,630079,0
2016-11-21,17.462,17.75,17.311,17.606,810101,0
2016-11-22,17.654,18.566,17.51,18.471,1581308,0
2016-11-23,18.278,18.374,17.75,18.278,540398,0
2016-11-25,18.182,18.326,17.702,18.086,227196,0
2016-11-28,17.99,18.326,17.82,18.134,439827,0
2016-11-29,17.942,18.086,17.702,17.894,418409,0
2016-11-30,18.278,18.471,17.942,17.99,316707,0
2016-12-01,17.942,18.471,17.75,18.421,665878,0
2016-12-02,18.471,18.517,18.038,18.374,451257,0
2016-12-05,18.757,18.949,18.278,18.517,393609,0
2016-12-06,18.517,18.998,18.182,18.949,382880,0
2016-12-07,18.979,19.22,18.712,19.027,325534,0
2016-12-08,19.269,19.317,18.737,19.124,603109,0
2016-12-09,19.22,19.559,19.027,19.317,322588,0
2016-12-12,19.365,20.141,19.172,19.559,1021405,0
2016-12-13,19.656,19.835,19.075,19.269,434197,0
2016-12-14,19.124,19.365,18.737,18.882,536347,0
2016-12-15,18.833,19.559,18.833,19.365,899968,0
2016-12-16,19.462,20.092,18.979,18.979,1741048,0
2016-12-19,19.22,19.559,18.979,19.124,294052,0
2016-12-20,19.317,19.559,19.172,19.269,532276,0
2016-12-21,19.414,19.414,18.833,19.22,296114,0
2016-12-22,19.22,19.462,18.737,18.737,209676,0
2016-12-23,18.737,18.93,18.543,18.785,260801,0
2016-12-27,19.027,19.753,19.027,19.22,276616,0
2016-12-28,19.365,19.462,18.688,18.785,269183,0
2016-12-29,18.785,19.027,18.543,18.833,445813,0
2016-12-30,18.979,19.075,18.3,18.446,381297,0
2017-01-03,18.785,19.365,18.64,18.979,256732,0
2017-01-04,19.124,19.462,18.93,19.317,351134,0
2017-01-05,19.317,19.317,18.64,18.785,247476,0
2017-01-06,18.833,19.124,18.64,18.785,225777,0
2017-01-09,18.64,18.64,17.864,17.914,333607,0
2017-01-10,18.058,18.688,17.817,18.543,309183,0
2017-01-11,18.64,18.785,18.155,18.785,293939,0
2017-01-12,18.737,18.737,18.252,18.64,827521,0
2017-01-13,18.737,19.075,18.64,18.833,294487,0
2017-01-17,18.688,18.785,17.864,17.961,330232,0
2017-01-18,18.011,18.688,17.817,18.64,364241,0
2017-01-19,18.785,18.833,18.204,18.204,239305,0
2017-01-20,18.397,18.397,18.083,18.3,321347,0
2017-01-23,18.3,18.494,17.721,18.058,254798,0
2017-01-24,18.3,18.979,18.252,18.688,324300,0
2017-01-25,18.882,19.947,18.857,19.85,712152,0
2017-01-26,19.85,19.955,19.559,19.802,514448,0
2017-01-27,19.802,19.802,18.93,19.22,315080,0
2017-01-30,19.075,19.511,18.494,18.93,512360,0
2017-01-31,18.93,19.68,18.93,19.656,481696,0
2017-02-01,19.753,19.85,18.737,19.124,783970,0
2017-02-02,18.979,18.979,18.349,18.591,1297053,0
2017-02-03,18.979,19.947,18.756,19.705,826651,0
2017-02-06,19.608,19.802,19.269,19.511,672033,0
2017-02-07,19.608,19.947,18.785,18.785,1033889,0
2017-02-08,18.833,18.833,17.042,17.042,1238630,0
2017-02-09,16.364,17.864,16.219,17.138,976499,0
2017-02-10,17.235,17.235,16.17,16.267,883742,0
2017-02-13,16.413,16.8,16.073,16.122,746527,0
2017-02-14,15.977,16.122,15.59,15.831,661491,0
2017-02-15,15.784,16.073,15.637,16.025,576867,0
2017-02-16,15.928,16.122,15.687,15.784,725652,0
2017-02-17,15.637,15.831,15.396,15.784,449320,0
2017-02-21,15.928,15.977,15.59,15.928,302371,0
2017-02-22,15.784,16.073,15.637,15.831,797553,0
2017-02-23,15.977,15.977,15.328,15.734,734656,0
2017-02-24,15.444,15.953,15.347,15.831,677606,0
2017-02-27,15.881,16.654,15.784,16.557,849120,0
2017-02-28,16.557,16.606,15.977,16.17,870923,0
2017-03-01,16.606,17.211,16.606,16.945,533295,0
2017-03-02,16.945,17.042,16.364,16.461,397862,0
2017-03-03,16.654,16.8,16.267,16.703,683389,0
2017-03-06,16.364,16.51,15.881,16.073,462256,0
2017-03-07,16.025,16.122,15.59,16.025,553803,0
2017-03-08,16.055,16.299,15.859,15.907,405486,0
2017-03-09,15.809,16.201,15.565,15.907,542223,0
2017-03-10,16.055,16.544,15.957,16.397,578539,0
2017-03-13,16.397,16.74,16.005,16.251,484820,0
2017-03-14,16.005,16.226,15.76,16.055,375493,0
2017-03-15,16.201,16.935,16.153,16.691,693279,0
2017-03-16,16.887,17.278,16.789,16.837,289315,0
2017-03-17,16.935,17.327,16.642,17.278,746645,0
2017-03-20,17.18,17.523,16.935,17.327,325774,0
2017-03-21,17.278,17.719,16.397,16.495,428591,0
2017-03-22,16.348,16.637,16.128,16.495,452814,0
2017-03-23,16.495,16.74,16.324,16.446,307426,0
2017-03-24,16.495,16.789,16.103,16.348,739108,0
2017-03-27,15.907,16.446,15.761,16.348,323466,0
2017-03-28,16.251,17.229,16.251,16.887,460366,0
2017-03-29,16.887,17.352,16.74,17.18,656478,0
2017-03-30,17.229,17.572,17.229,17.523,359454,0
2017-03-31,17.474,17.768,17.376,17.572,536170,0
2017-04-03,17.621,17.768,16.985,17.376,515741,0
2017-04-04,17.278,17.445,16.887,17.278,406299,0
2017-04-05,17.523,17.768,16.666,16.74,499615,0
2017-04-06,16.789,17.376,16.789,17.327,361707,0
2017-04-07,17.18,17.425,16.985,17.278,476888,0
2017-04-10,17.327,17.719,17.229,17.425,188399,0
2017-04-11,17.327,17.988,17.18,17.963,311319,0
2017-04-12,17.817,17.865,16.74,16.789,591075,0
2017-04-13,16.789,16.789,15.786,15.907,597189,0
2017-04-17,16.005,16.299,15.957,16.201,315238,0
2017-04-18,15.957,16.446,15.957,16.397,319456,0
2017-04-19,16.544,16.911,16.397,16.544,305459,0
2017-04-20,16.74,17.131,16.544,16.935,792334,0
2017-04-21,16.935,16.985,16.544,16.642,218829,0
2017-04-24,17.229,17.596,16.815,17.425,485253,0
2017-04-25,17.768,18.649,17.768,18.159,560863,0
2017-04-26,18.11,18.771,17.67,18.649,547517,0
2017-04-27,18.649,18.698,18.135,18.306,363491,0
2017-04-28,18.355,18.551,17.572,17.621,354463,0
2017-05-01,17.67,17.865,17.45,17.719,249056,0
2017-05-02,17.523,17.865,17.376,17.621,245046,0
2017-05-03,17.278,17.67,17.229,17.278,329608,0
2017-05-04,19.04,19.383,17.498,18.159,765506,0
2017-05-05,18.159,18.355,16.74,16.985,657787,0
2017-05-08,16.985,17.083,16.251,16.642,554788,0
2017-05-09,16.74,16.887,16.299,16.593,471925,0
2017-05-10,16.593,16.935,16.446,16.837,500710,0
2017-05-11,16.789,16.789,16.251,16.446,1032688,0
2017-05-12,16.251,16.348,15.761,15.859,512368,0
2017-05-15,16.103,16.52,16.005,16.153,477925,0
2017-05-16,16.153,16.348,15.809,15.907,717011,0
2017-05-17,15.467,15.957,15.125,15.271,821867,0
2017-05-18,15.125,15.419,14.831,15.173,839368,0
2017-05-19,15.271,15.614,15.027,15.173,491081,0
2017-05-22,15.271,15.321,14.879,15.125,370801,0
2017-05-23,15.223,15.516,14.929,15.467,335976,0
2017-05-24,15.369,16.005,15.369,15.907,1036155,0
2017-05-25,15.957,16.642,15.663,16.495,762721,0
2017-05-26,16.495,16.691,16.079,16.544,672306,0
2017-05-30,16.348,16.397,15.957,15.957,390010,0
2017-05-31,15.957,16.201,15.419,16.201,421644,0
2017-06-01,16.299,16.74,16.153,16.691,377058,0
2017-06-02,16.74,17.205,16.642,17.033,841634,0
2017-06-05,16.985,17.083,16.446,16.544,326886,0
2017-06-06,16.348,16.973,16.324,16.789,436592,0
2017-06-07,16.818,16.818,16.324,16.522,476535,0
2017-06-08,16.472,17.214,16.245,17.066,396237,0
2017-06-09,17.214,17.709,17.165,17.363,384676,0
2017-06-12,17.313,17.808,17.313,17.412,385671,0
2017-06-13,17.461,17.758,17.165,17.313,377797,0
2017-06-14,17.313,17.461,17.115,17.313,577785,0
2017-06-15,16.917,17.363,16.744,16.818,547019,0
2017-06-16,16.571,16.719,16.076,16.225,726790,0
2017-06-19,16.274,16.324,16.027,16.225,497667,0
2017-06-20,16.175,16.274,15.532,15.582,443312,0
2017-06-21,15.631,15.73,14.79,15.285,853217,0
2017-06-22,15.334,15.532,15.038,15.334,470840,0
2017-06-23,15.334,15.482,15.235,15.285,659387,0
2017-06-26,15.285,15.483,14.939,15.433,388766,0
2017-06-27,15.433,15.631,15.186,15.483,463977,0
2017-06-28,15.681,16.076,15.681,15.928,365478,0
2017-06-29,16.027,16.225,15.483,15.78,281160,0
2017-06-30,15.879,16.472,15.829,16.175,569376,0
2017-07-03,16.621,17.437,16.621,16.917,465622,0
2017-07-05,16.818,16.818,15.829,15.928,261269,0
2017-07-06,15.681,16.126,15.681,15.78,246354,0
2017-07-07,15.829,16.175,15.681,16.175,228587,0
2017-07-10,15.928,16.274,15.879,16.126,293884,0
2017-07-11,16.175,16.423,15.928,16.076,260584,0
2017-07-12,16.225,16.769,16.175,16.571,428812,0
2017-07-13,16.571,16.719,16.126,16.225,347759,0
2017-07-14,16.225,16.472,16.225,16.373,194748,0
2017-07-17,17.224,18.377,17.214,18.006,2816490,0
2017-07-18,17.907,18.006,17.596,17.709,835389,0
2017-07-19,17.758,18.451,17.684,18.401,490802,0
2017-07-20,18.352,18.401,17.882,18.253,831824,0
2017-07-21,18.302,18.451,17.907,18.203,479655,0
2017-07-24,18.203,18.55,18.006,18.5,359855,0
2017-07-25,18.649,18.748,18.451,18.55,393422,0
2017-07-26,18.5,18.55,18.302,18.451,314595,0
2017-07-27,18.5,18.738,18.352,18.599,337298,0
2017-07-28,18.451,18.945,18.352,18.896,510444,0
2017-07-31,18.896,19.242,18.748,19.094,1180698,0
2017-08-01,19.193,19.292,18.896,19.143,589237,0
2017-08-02,19.143,19.242,18.797,19.242,488794,0
2017-08-03,18.352,19.292,17.907,18.846,663563,0
2017-08-04,18.748,18.846,18.5,18.55,533263,0
2017-08-07,18.5,18.5,17.808,17.808,828361,0
2017-08-08,17.907,18.179,17.808,18.105,1318911,0
2017-08-09,17.907,18.253,17.808,18.203,914030,0
2017-08-10,18.105,18.122,17.709,17.709,1008446,0
2017-08-11,17.511,17.758,17.066,17.214,998231,0
2017-08-14,17.412,17.857,17.214,17.659,697361,0
2017-08-15,17.709,17.808,17.313,17.461,772519,0
2017-08-16,17.56,17.758,17.412,17.709,1203853,0
2017-08-17,17.56,17.808,17.016,17.066,1068648,0
2017-08-18,16.868,17.115,16.522,16.522,697387,0
2017-08-21,16.522,16.719,16.175,16.225,709512,0
2017-08-22,16.373,16.621,16.324,16.472,760700,0
2017-08-23,16.373,16.621,15.977,16.522,841715,0
2017-08-24,16.67,16.769,16.423,16.571,770726,0
2017-08-25,16.67,17.016,16.621,16.818,779962,0
2017-08-28,16.917,17.115,16.769,16.769,690959,0
2017-08-29,16.621,17.016,16.571,16.818,436303,0
2017-08-30,16.868,17.016,16.621,16.917,429775,0
2017-08-31,17.066,17.115,16.769,16.769,451732,0
2017-09-01,16.917,17.288,16.868,17.214,472844,0
2017-09-05,17.264,17.363,16.967,16.967,468622,0
2017-09-06,17.115,17.189,16.67,16.67,779231,0
2017-09-07,16.7,17.5,16.6,17.2,627473,0
2017-09-08,17.2,17.85,17.05,17.75,988544,0
2017-09-11,17.9,17.95,17.65,17.7,618241,0
2017-09-12,17.7,18.1,17.5,17.9,664612,0
2017-09-13,17.8,18.85,17.8,18.75,854353,0
2017-09-14,18.75,19.1,18.65,18.95,599012,0
2017-09-15,19.05,19.4,18.5,19.2,1254601,0
2017-09-18,19.25,19.85,18.8,19.7,1241036,0
2017-09-19,19.7,19.7,19.15,19.3,728955,0
2017-09-20,19.4,19.55,19.3,19.4,785811,0
2017-09-21,19.35,19.4,18.8,18.8,479142,0
2017-09-22,18.85,19.1,18.85,18.9,374528,0
2017-09-25,18.9,18.95,18.6,18.65,639970,0
2017-09-26,18.7,19.225,18.7,19.05,435085,0
2017-09-27,19.3,19.425,19.05,19.2,537683,0
2017-09-28,19.15,19.35,18.85,18.95,657878,0
2017-09-29,18.9,19.025,18.7,18.85,349949,0
2017-10-02,19.25,20.3,19.175,20.05,1978319,0
2017-10-03,20,20,19.5,19.85,732718,0
2017-10-04,19.85,20.15,19.75,19.85,909145,0
2017-10-05,19.9,20.25,19.85,19.95,691801,0
2017-10-06,19.9,21.65,19.875,21,2767771,0
2017-10-09,21,21.5271,20.85,21.45,2086271,0
2017-10-10,21.6,21.75,21.35,21.5,1053769,0
2017-10-11,21.4,21.9,21,21.4,982240,0
2017-10-12,21.3,21.75,21.3,21.65,955458,0
2017-10-13,21.6,21.95,21.4,21.7,693995,0
2017-10-16,21.95,22.5,21.725,22,1419470,0
2017-10-17,21.9,23.05,21.601,22.4,2652277,0
2017-10-18,22.25,23.15,22.025,22.45,5248088,0
2017-10-19,22.4,22.5,21.95,22.3,1131581,0
2017-10-20,22.55,22.85,22.25,22.35,819281,0
2017-10-23,22.4,22.5,21.95,22.2,1114923,0
2017-10-24,22.3,22.449,22,22,842178,0
2017-10-25,22,22.2,21.4,21.5,2370799,0
2017-10-26,21.75,21.75,21.25,21.3,887168,0
2017-10-27,21.25,21.5,20.8,21,1209576,0
2017-10-30,20.85,21.05,20.6,20.7,1292842,0
2017-10-31,20.95,21.225,20.725,20.95,900990,0
2017-11-01,21.05,21.4,20.75,20.9,1186894,0
2017-11-02,21.25,21.55,20.7,20.9,1379457,0
2017-11-03,20.85,21,20.55,20.6,873332,0
2017-11-06,20.55,20.85,20.3,20.5,1079716,0
2017-11-07,20.55,20.75,20.1,20.35,1094542,0
2017-11-08,20.25,20.55,19.95,20.25,634876,0
2017-11-09,20.05,20.3,19.95,20.05,874801,0
2017-11-10,20,20.5,20,20.1,1059533,0
