Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.5728,6.7164,6.5476,6.7037,41776,0
2005-02-28,6.76,6.76,6.5542,6.6102,48616,0
2005-03-01,6.6102,6.7537,6.6102,6.6414,62297,0
2005-03-02,6.654,6.7851,6.654,6.7851,34212,0
2005-03-03,6.7288,6.904,6.5415,6.629,128203,0
2005-03-04,6.6851,6.885,6.654,6.8601,74186,0
2005-03-07,6.885,6.904,6.76,6.8537,69502,0
2005-03-08,6.8537,6.8727,6.8353,6.8415,29530,0
2005-03-09,6.8415,6.8601,6.8289,6.8415,42136,0
2005-03-10,6.8976,6.9164,6.8415,6.8415,27008,0
2005-03-11,6.8601,6.8664,6.6977,6.7413,32772,0
2005-03-14,6.76,6.7851,6.6789,6.7537,57620,0
2005-03-15,6.7851,6.8228,6.76,6.76,55102,0
2005-03-16,6.7976,6.8166,6.7724,6.7724,20886,0
2005-03-17,6.76,6.8228,6.7537,6.7851,70225,0
2005-03-18,6.8664,6.8664,6.7664,6.7724,120284,0
2005-03-21,6.7724,6.7976,6.7664,6.7851,79950,0
2005-03-22,6.7851,6.8166,6.7851,6.7851,38534,0
2005-03-23,6.7851,6.8039,6.7537,6.7664,105518,0
2005-03-24,6.7537,6.81,6.7164,6.7164,26650,0
2005-03-28,6.7724,7.085,6.7724,7.0725,120284,0
2005-03-29,7.0351,7.0725,6.9599,7.0037,61940,0
2005-03-30,6.9911,7.1413,6.9726,7.1413,103358,0
2005-03-31,7.285,7.6148,7.2099,7.6148,176825,0
2005-04-01,7.6283,7.6283,7.0222,7.1724,166381,0
2005-04-04,7.1913,7.4161,7.1473,7.2411,135409,0
2005-04-05,7.2411,7.3284,7.1977,7.285,129647,0
2005-04-06,7.3036,7.5096,7.2536,7.4844,187624,0
2005-04-07,7.4844,7.6536,7.4844,7.5285,291705,0
2005-04-08,7.5285,7.8285,7.5285,7.6787,222558,0
2005-04-11,7.6787,7.6787,7.5349,7.584,138291,0
2005-04-12,7.5666,7.6346,7.4224,7.6283,128203,0
2005-04-13,7.6038,7.6346,7.554,7.5911,50420,0
2005-04-14,7.5911,7.6727,7.5476,7.6473,175023,0
2005-04-15,7.6977,7.6977,7.4532,7.472,69502,0
2005-04-18,7.4908,7.5349,7.4161,7.5349,109841,0
2005-04-19,7.5794,7.6346,7.4098,7.6148,350403,0
2005-04-20,7.6148,7.6148,7.441,7.4844,106960,0
2005-04-21,7.5349,7.5349,7.4286,7.5031,70583,0
2005-04-22,7.5222,7.5413,7.4038,7.5031,154136,0
2005-04-25,7.5285,7.7842,7.5031,7.5966,111999,0
2005-04-26,7.6346,7.6662,7.4969,7.4969,130007,0
2005-04-27,7.5096,7.5285,7.4595,7.4844,146929,0
2005-04-28,7.4782,7.5285,7.4161,7.4224,119205,0
2005-04-29,7.4161,7.5031,7.3597,7.5031,97591,0
2005-05-02,7.5349,7.6212,7.4161,7.441,110559,0
2005-05-03,7.441,7.4844,7.4098,7.4286,216077,0
2005-05-04,7.4286,7.5729,7.4286,7.5285,91477,0
2005-05-05,7.5285,7.6283,7.4782,7.6283,140088,0
2005-05-06,7.6283,7.6346,7.5603,7.6283,111999,0
2005-05-09,7.6212,7.8538,7.5911,7.8538,117042,0
2005-05-10,7.7415,7.8412,7.7357,7.7968,207793,0
2005-05-11,7.7842,7.8412,7.6854,7.8158,145488,0
2005-05-12,7.9593,8.6588,7.9593,8.4586,764548,0
2005-05-13,8.4522,8.5714,8.3609,8.4967,269376,0
2005-05-16,8.5093,8.6399,8.5029,8.5472,341759,0
2005-05-17,8.5973,8.6093,8.4522,8.5588,268294,0
2005-05-18,8.5651,8.584,8.5177,8.5714,212839,0
2005-05-19,8.5902,8.6093,8.5093,8.5535,392538,0
2005-05-20,8.5417,8.5651,8.3726,8.3787,553876,0
2005-05-23,8.3964,8.5029,8.3854,8.4905,391097,0
2005-05-24,8.5029,8.6093,8.4905,8.584,443319,0
2005-05-25,8.6093,8.6462,8.5535,8.5714,344279,0
2005-05-26,8.6156,8.7163,8.6029,8.6924,321236,0
2005-05-27,8.6588,8.7722,8.6462,8.7328,438995,0
2005-05-31,8.7446,8.7648,8.6093,8.6093,305389,0
2005-06-01,8.6399,9.0047,8.6399,8.8838,389660,0
2005-06-02,8.9332,9.654,8.9332,9.2712,518224,0
2005-06-03,9.3294,9.3957,9.1588,9.1588,212115,0
2005-06-06,9.2149,9.2265,9.1283,9.1856,274779,0
2005-06-07,9.1655,9.3468,9.1655,9.2459,288824,0
2005-06-08,9.277,9.277,9.0111,9.0577,130728,0
2005-06-09,9.0705,9.2712,9.0641,9.1981,366612,0
2005-06-10,9.2038,9.2459,9.1732,9.2265,140813,0
2005-06-13,9.2586,9.2712,9.1856,9.2392,200949,0
2005-06-14,9.1981,9.597,9.1981,9.59,618335,0
2005-06-15,9.597,10.12,9.597,10.077,612575,0
2005-06-16,10.056,10.056,9.87,9.966,293505,0
2005-06-17,9.597,9.727,9.376,9.4203,533350,0
2005-06-20,9.376,9.376,9.2906,9.3468,336363,0
2005-06-21,9.4016,9.709,9.4016,9.666,464921,0
2005-06-22,9.672,9.672,9.4331,9.4391,307909,0
2005-06-23,9.3898,9.609,9.3593,9.4144,144768,0
2005-06-24,9.4144,9.4144,8.9909,8.9909,228678,0
2005-06-27,8.9909,9.4459,8.9909,9.3672,275496,0
2005-06-28,9.376,9.4331,9.3468,9.3711,240565,0
2005-06-29,9.4016,9.666,9.4016,9.551,240206,0
2005-06-30,9.59,9.702,9.577,9.672,198430,0
2005-07-01,9.672,9.709,9.523,9.544,131807,0
2005-07-05,9.544,9.816,9.539,9.757,199870,0
2005-07-06,9.785,9.803,9.649,9.691,312592,0
2005-07-07,9.691,9.797,9.635,9.752,245605,0
2005-07-08,9.752,10.023,9.738,10.01,378495,0
2005-07-11,10.03,10.056,9.902,9.909,262892,0
2005-07-12,9.889,9.889,9.791,9.841,269376,0
2005-07-13,9.822,9.841,9.642,9.714,114882,0
2005-07-14,9.738,9.857,9.709,9.733,194105,0
2005-07-15,9.714,9.785,9.544,9.696,112719,0
2005-07-18,9.672,9.672,9.3898,9.4203,181504,0
2005-07-19,9.4784,9.59,9.4538,9.504,339237,0
2005-07-20,9.511,9.551,9.3711,9.544,246328,0
2005-07-21,9.544,9.558,9.4203,9.4725,116323,0
2005-07-22,9.4725,9.597,9.3168,9.597,118841,0
2005-07-25,9.597,9.597,9.2964,9.3041,118841,0
2005-07-26,9.2906,9.2964,8.9022,8.9223,323394,0
2005-07-27,8.9781,9.0111,8.8782,8.9223,227596,0
2005-07-28,8.9223,9.571,8.9223,9.523,238046,0
2005-07-29,9.4656,9.616,9.4203,9.4272,166381,0
2005-08-01,9.4272,9.4331,9.277,9.2838,144768,0
2005-08-02,9.2712,9.341,9.2392,9.341,121720,0
2005-08-03,9.3168,9.4725,9.2712,9.3294,342479,0
2005-08-04,8.7272,8.7446,8.2341,8.2903,820375,0
2005-08-05,8.3165,8.4279,8.2461,8.2461,222915,0
2005-08-08,8.2647,8.4279,8.1918,8.2647,194105,0
2005-08-09,8.3218,8.4522,8.2903,8.3964,362647,0
2005-08-10,8.3964,8.5714,8.3787,8.4032,355444,0
2005-08-11,8.5973,8.7446,8.4647,8.6588,326634,0
2005-08-12,8.6282,8.6725,8.3964,8.4211,140088,0
2005-08-15,8.3964,8.816,8.3854,8.7776,356885,0
2005-08-16,8.7904,8.8032,8.3165,8.3473,216439,0
2005-08-17,8.3218,8.4337,8.1093,8.1476,299623,0
2005-08-18,8.1476,8.2776,7.9718,8.2232,201669,0
2005-08-19,8.1349,8.2036,8.0719,8.1671,82471,0
2005-08-22,8.1476,8.4782,8.1476,8.4647,319076,0
2005-08-23,8.5535,8.6788,8.3414,8.3414,230480,0
2005-08-24,8.2282,8.6029,8.2164,8.4461,171063,0
2005-08-25,8.4211,8.6661,8.4211,8.584,143329,0
2005-08-26,8.5714,8.7044,8.3906,8.4397,177904,0
2005-08-29,8.4152,8.5239,8.3787,8.5239,127485,0
2005-08-30,8.5239,8.6029,8.3286,8.3964,160976,0
2005-08-31,8.3964,8.5651,8.258,8.5651,260014,0
2005-09-01,8.2903,8.5093,8.1671,8.1977,634546,0
2005-09-02,8.2232,8.2282,8.0719,8.2036,91477,0
2005-09-06,8.2232,8.2341,8.0719,8.1858,457365,0
2005-09-07,8.2036,8.5093,8.1145,8.4461,309351,0
2005-09-08,8.4586,8.5029,8.2903,8.3473,155934,0
2005-09-09,8.3218,8.354,8.1671,8.2232,127125,0
2005-09-12,8.1731,8.3098,8.1281,8.2164,243804,0
2005-09-13,8.1799,8.2232,8.0546,8.0546,117042,0
2005-09-14,8.0285,8.1017,7.8538,7.8854,108396,0
2005-09-15,7.9401,8.0224,7.8916,7.9718,155577,0
2005-09-16,8.0095,8.1349,7.9909,8.1221,231559,0
2005-09-19,8.0897,8.1221,7.6148,7.7107,245605,0
2005-09-20,7.8538,7.9153,7.3098,7.3411,387499,0
2005-09-21,7.3411,7.4038,7.1977,7.2099,323032,0
2005-09-22,7.2037,7.4782,7.0664,7.3597,429271,0
2005-09-23,7.3724,7.6787,7.3161,7.5794,146929,0
2005-09-26,7.6411,7.7905,7.5966,7.6599,207793,0
2005-09-27,7.6977,7.7232,7.5349,7.5794,210675,0
2005-09-28,7.6038,7.6148,7.3912,7.4347,210675,0
2005-09-29,7.4468,7.472,7.2289,7.441,239846,0
2005-09-30,7.4532,7.5031,7.3724,7.4098,145849,0
2005-10-03,7.4532,7.7654,7.4468,7.6727,288462,0
2005-10-04,7.6977,7.8665,7.6727,7.7415,263973,0
2005-10-05,7.7415,7.7597,7.5966,7.6085,145488,0
2005-10-06,7.6977,7.8538,7.5349,7.8538,390022,0
2005-10-07,7.8538,7.9843,7.8094,7.8538,157376,0
2005-10-10,7.8538,7.8916,7.7534,7.8158,247768,0
2005-10-11,7.8729,7.9336,7.5476,7.5603,167823,0
2005-10-12,7.5666,7.5666,7.2289,7.285,178984,0
2005-10-13,7.2536,7.7905,7.1788,7.7779,317270,0
2005-10-14,7.8221,7.9777,7.7779,7.9336,197711,0
2005-10-17,8.0162,8.0285,7.6599,7.7357,168181,0
2005-10-18,7.6977,7.7232,7.4969,7.5096,161339,0
2005-10-19,7.3597,7.7654,7.3036,7.7654,198430,0
2005-10-20,7.7779,7.8348,7.4844,7.6148,181142,0
2005-10-21,7.6148,7.8221,7.6148,7.7654,140449,0
2005-10-24,7.7779,7.8285,7.7107,7.7534,88231,0
2005-10-25,7.7415,7.8916,7.6977,7.7654,104432,0
2005-10-26,7.7415,7.8094,7.7294,7.747,257491,0
2005-10-27,7.7294,7.7534,7.6787,7.6977,373810,0
2005-10-28,7.7042,7.7654,7.5285,7.5666,154854,0
2005-10-31,7.5911,8.3098,7.5911,8.0351,445116,0
2005-11-01,8.0351,8.1093,7.9718,8.0605,211033,0
2005-11-02,8.0351,8.3659,8.0351,8.3098,168181,0
2005-11-03,8.5093,8.7218,8.5093,8.6093,182224,0
2005-11-04,8.5651,8.5651,8.3165,8.4461,119925,0
2005-11-07,8.5588,8.5588,8.2716,8.2971,243444,0
2005-11-08,8.2164,8.2341,7.9525,8.1544,236966,0
2005-11-09,8.2104,8.5417,8.2104,8.4279,107318,0
2005-11-10,8.1799,8.3473,7.8665,8.3286,417388,0
2005-11-11,8.3286,8.4586,8.1281,8.2647,172502,0
2005-11-14,8.2647,8.2903,7.9525,8.0045,231202,0
2005-11-15,8.0045,8.0045,7.3538,7.3975,378852,0
2005-11-16,7.4844,7.6038,7.3597,7.4782,311509,0
2005-11-17,7.5349,7.5966,7.235,7.2786,473208,0
2005-11-18,7.4098,7.5222,7.3538,7.441,340682,0
2005-11-21,7.4656,7.4908,7.3349,7.3786,249927,0
2005-11-22,7.3724,7.4595,7.2724,7.4038,407303,0
2005-11-23,7.4161,7.4532,7.3225,7.3912,150176,0
2005-11-25,7.3786,7.4969,7.2663,7.3225,212839,0
2005-11-28,7.3098,7.3912,7.1349,7.1537,404422,0
2005-11-29,7.1224,7.1661,7.0222,7.0786,339957,0
2005-11-30,7.0664,7.2411,7.0664,7.1537,337080,0
2005-12-01,7.1537,7.3225,7.1224,7.1724,288104,0
2005-12-02,7.2037,7.2974,7.1349,7.2037,226521,0
2005-12-05,7.1977,7.2663,7.1035,7.2289,323032,0
2005-12-06,7.2663,7.2974,7.1224,7.1224,325914,0
2005-12-07,7.1349,7.2289,7.1349,7.1661,185464,0
2005-12-08,7.16,7.2786,7.16,7.2099,220398,0
2005-12-09,7.2099,7.2411,7.1473,7.1724,255689,0
2005-12-12,7.1537,7.2224,7.1163,7.16,263249,0
2005-12-13,7.185,7.235,7.1224,7.1349,324473,0
2005-12-14,7.1537,7.1977,7.0912,7.0976,135409,0
2005-12-15,7.0912,7.1473,6.9789,7.0538,229041,0
2005-12-16,7.085,7.1661,7.0351,7.0411,299983,0
2005-12-19,7.0411,7.1413,6.935,6.9412,340319,0
2005-12-20,6.9412,7.1035,6.9289,6.9477,363370,0
2005-12-21,6.9477,7.1102,6.935,7.0725,331677,0
2005-12-22,7.0725,7.0912,7.0351,7.0411,182940,0
2005-12-23,7.0538,7.0664,7.0351,7.0351,56900,0
2005-12-27,7.0538,7.1913,7.0538,7.0786,288824,0
2005-12-28,7.0976,7.1224,7.0037,7.0411,253891,0
2005-12-29,7.0351,7.1349,6.9976,7.0976,105518,0
2005-12-30,7.0664,7.1913,7.01,7.0351,252809,0
2006-01-03,7.0351,7.1413,6.9599,7.1349,217521,0
2006-01-04,7.1349,7.1473,7.0475,7.1102,238046,0
2006-01-05,7.1102,7.1163,6.9789,6.9851,214276,0
2006-01-06,7.0222,7.1724,6.9412,7.1537,180781,0
2006-01-09,7.16,7.2475,7.0664,7.0786,202393,0
2006-01-10,7.0475,7.1163,7.0037,7.0538,98676,0
2006-01-11,7.0222,7.3098,7.0163,7.235,190508,0
2006-01-12,7.2536,7.2911,7.2411,7.285,571522,0
2006-01-13,7.3098,7.5222,7.285,7.4595,456643,0
2006-01-17,7.4844,7.4908,7.4038,7.4161,680279,0
2006-01-18,7.3912,7.4468,7.3161,7.3912,137929,0
2006-01-19,7.4098,7.5476,7.3724,7.4782,113443,0
2006-01-20,7.5031,7.5603,7.441,7.4908,217157,0
2006-01-23,7.4908,7.6346,7.4908,7.5349,261812,0
2006-01-24,7.5666,7.6727,7.5031,7.5096,353645,0
2006-01-25,7.5096,7.5729,7.441,7.5729,175023,0
2006-01-26,7.5729,7.7232,7.5031,7.7232,113078,0
2006-01-27,7.6916,7.7232,7.4347,7.5222,207793,0
2006-01-30,7.5285,7.7294,7.5285,7.6536,171421,0
2006-01-31,7.6662,7.7232,7.5413,7.6916,253531,0
2006-02-01,7.6854,7.8412,7.6854,7.8094,141890,0
2006-02-02,7.8538,7.9843,7.5349,7.5911,283060,0
2006-02-03,7.5476,7.5966,7.5222,7.5729,176465,0
2006-02-06,7.6346,7.8094,7.5476,7.7042,247410,0
2006-02-07,7.747,7.9153,7.7357,7.8601,187983,0
2006-02-08,7.9036,8.0285,7.8094,7.9401,446195,0
2006-02-09,7.997,8.4522,7.997,8.2716,422431,0
2006-02-10,8.2409,8.2647,8.0839,8.1858,184387,0
2006-02-13,8.1918,8.3344,8.1017,8.2232,150894,0
2006-02-14,8.2341,8.4522,8.1977,8.3787,226159,0
2006-02-15,8.3906,8.4905,8.3659,8.4586,118122,0
2006-02-16,8.4843,8.5029,8.2647,8.3414,265413,0
2006-02-17,8.354,8.4461,8.3098,8.4461,190508,0
2006-02-21,8.5029,8.5093,8.1731,8.2341,410904,0
2006-02-22,8.2341,8.354,8.2341,8.3414,127485,0
2006-02-23,8.303,8.3414,8.2529,8.303,84632,0
2006-02-24,8.2776,8.3854,8.1093,8.354,277294,0
2006-02-27,8.3964,8.5093,8.3165,8.4032,346799,0
2006-02-28,8.3787,8.4522,8.3286,8.3414,194828,0
2006-03-01,8.3344,8.4152,8.3098,8.4032,217157,0
2006-03-02,8.4647,8.5714,8.3218,8.3964,241284,0
2006-03-03,8.3854,8.4586,8.1408,8.2282,191949,0
2006-03-06,8.2282,8.2647,8.1017,8.1281,91116,0
2006-03-07,8.1281,8.2903,8.1093,8.1408,292064,0
2006-03-08,8.1476,8.1799,8.0411,8.0959,319433,0
2006-03-09,8.0959,8.1349,8.0411,8.1093,325914,0
2006-03-10,8.0897,8.4522,8.0897,8.4084,262892,0
2006-03-13,8.3964,8.471,8.3787,8.4522,136850,0
2006-03-14,8.4397,8.5239,8.4084,8.5177,125684,0
2006-03-15,8.5291,8.5714,8.4782,8.5714,108396,0
2006-03-16,8.5535,8.6156,8.5535,8.6029,70583,0
2006-03-17,8.6282,8.6661,8.5093,8.6535,328797,0
2006-03-20,8.6535,8.9396,8.6535,8.8224,273694,0
2006-03-21,8.8224,8.8224,8.7163,8.7272,172142,0
2006-03-22,8.7163,8.9396,8.6725,8.9086,133249,0
2006-03-23,8.9332,8.9332,8.816,8.8526,76705,0
2006-03-24,8.8526,8.915,8.785,8.7968,139371,0
2006-03-27,8.7722,9.0047,8.7218,8.8782,203112,0
2006-03-28,8.8782,8.9845,8.7584,8.785,144768,0
2006-03-29,8.785,9.0175,8.7118,8.9845,132165,0
2006-03-30,9.0047,9.0247,8.8782,8.9396,168181,0
2006-03-31,8.9653,8.9909,8.915,8.9332,104432,0
2006-04-03,8.9086,9.111,8.8838,9.0976,248130,0
2006-04-04,9.1159,9.1789,9.0393,9.1159,253531,0
2006-04-05,9.1159,9.2459,9.1159,9.1732,123165,0
2006-04-06,9.0503,9.2459,9.0503,9.1588,149816,0
2006-04-07,9.1655,9.2149,8.9022,8.9022,182224,0
2006-04-10,8.8894,9.0449,8.8481,8.9022,189429,0
2006-04-11,8.8782,9.1588,8.6535,8.6788,197711,0
2006-04-12,8.6788,8.8599,8.6661,8.8032,249927,0
2006-04-13,8.8032,8.9223,8.7722,8.7776,93997,0
2006-04-17,8.785,8.8663,8.7446,8.8663,183665,0
2006-04-18,8.8782,9.2392,8.8526,9.2392,260370,0
2006-04-19,9.2392,9.3672,9.2265,9.3516,203833,0
2006-04-20,9.3593,9.3593,9.2265,9.2838,83190,0
2006-04-21,9.2712,9.3041,9.1655,9.3041,122803,0
2006-04-24,9.3468,9.376,9.2964,9.3468,124600,0
2006-04-25,9.3168,9.3294,9.0175,9.1732,99394,0
2006-04-26,9.1856,9.2838,9.1397,9.2086,60860,0
2006-04-27,9.1981,9.3468,9.1216,9.3041,91116,0
2006-04-28,9.2712,9.341,9.2265,9.3294,96157,0
2006-05-01,9.3168,9.341,9.2265,9.3235,113443,0
2006-05-02,9.3294,9.376,9.1981,9.376,108036,0
2006-05-03,9.3711,9.376,9.2265,9.3516,100473,0
2006-05-04,9.2964,9.31,9.1588,9.2586,122439,0
2006-05-05,9.2586,9.376,8.9524,9.376,423868,0
2006-05-08,9.376,9.4538,9.1914,9.1914,275496,0
2006-05-09,9.1914,9.2038,9.1283,9.1397,149093,0
2006-05-10,9.1216,9.1455,8.9653,8.9964,142608,0
2006-05-11,8.9845,8.9964,8.7446,8.7722,165658,0
2006-05-12,8.7722,8.785,8.6282,8.7446,125322,0
2006-05-15,8.7328,8.7722,8.6156,8.7272,131085,0
2006-05-16,8.7272,8.7776,8.7272,8.7382,55102,0
2006-05-17,8.7272,8.7446,8.5417,8.6861,208512,0
2006-05-18,8.7272,8.7776,8.5714,8.6282,188345,0
2006-05-19,8.6282,8.7044,8.5973,8.6588,261812,0
2006-05-22,8.6588,8.6588,8.4032,8.5239,285942,0
2006-05-23,8.5472,8.7904,8.5472,8.7272,313310,0
2006-05-24,8.7163,8.7904,8.5973,8.7446,213914,0
2006-05-25,8.7722,8.8894,8.7382,8.8782,92194,0
2006-05-26,8.8894,8.9653,8.8894,8.915,95796,0
2006-05-30,8.915,8.9396,8.7584,8.8838,277661,0
2006-05-31,8.8838,9.2518,8.8838,9.0348,169621,0
2006-06-01,9.0705,9.277,8.9653,9.2586,154854,0
2006-06-02,9.2712,9.2712,8.9964,9.1588,231559,0
2006-06-05,9.1531,9.2207,8.8894,8.8894,132526,0
2006-06-06,8.9086,8.9708,8.8032,8.9086,122803,0
2006-06-07,8.9653,9.2586,8.8663,8.8782,246328,0
2006-06-08,8.8782,9.0976,8.816,9.0577,161699,0
2006-06-09,9.0976,9.2207,8.9781,9.0348,114522,0
2006-06-12,9.0111,9.0303,8.7218,8.7328,156653,0
2006-06-13,8.6788,8.8838,8.6588,8.7272,193387,0
2006-06-14,8.7272,9.111,8.7044,8.7382,185826,0
2006-06-15,8.7904,9.2038,8.7904,9.1397,148014,0
2006-06-16,9.1397,9.1397,8.785,8.9022,438274,0
2006-06-19,8.9022,8.9332,8.7446,8.8298,132526,0
2006-06-20,8.7722,9.0047,8.7272,8.7968,203112,0
2006-06-21,8.7968,8.947,8.7968,8.8599,176825,0
2006-06-22,8.8096,9.0641,8.8096,8.8894,200589,0
2006-06-23,8.8894,8.8894,8.7584,8.7776,135768,0
2006-06-26,8.7776,8.9287,8.7446,8.7776,242005,0
2006-06-27,8.7776,8.8224,8.6029,8.6725,362285,0
2006-06-28,8.7218,8.8481,8.7044,8.7446,156653,0
2006-06-29,8.7722,9.2038,8.7722,9.1588,280902,0
2006-06-30,9.1789,9.2906,9.0976,9.134,500577,0
2006-07-03,9.1531,9.1789,8.9332,9.0047,96872,0
2006-07-05,8.9781,8.9781,8.8298,8.8782,144054,0
2006-07-06,8.8663,9.2392,8.8343,8.9781,301787,0
2006-07-07,8.9396,9.0641,8.7968,8.8298,112719,0
2006-07-10,8.8407,9.2038,8.816,8.9396,238405,0
2006-07-11,8.9396,9.0449,8.8718,8.9964,220755,0
2006-07-12,8.9598,8.9781,8.6462,8.6788,119925,0
2006-07-13,8.6399,8.6399,8.4782,8.5291,176103,0
2006-07-14,8.5177,8.5354,8.3964,8.4397,238405,0
2006-07-17,8.4279,8.5239,8.4211,8.471,132526,0
2006-07-18,8.471,8.6156,8.3344,8.4522,230121,0
2006-07-19,8.4522,8.6156,8.4522,8.5093,229761,0
2006-07-20,8.5588,8.584,8.3609,8.3609,255689,0
2006-07-21,8.3659,8.3659,8.1918,8.2647,155214,0
2006-07-24,8.3098,8.6029,8.3098,8.5902,119564,0
2006-07-25,8.5714,8.7722,8.5472,8.6588,96872,0
2006-07-26,8.6156,8.6861,8.5651,8.6345,139007,0
2006-07-27,8.6588,8.7328,8.3659,8.3726,126401,0
2006-07-28,8.4084,8.6861,8.4084,8.6345,81028,0
2006-07-31,8.5291,8.6788,8.5291,8.6588,100115,0
2006-08-01,8.6588,8.6588,8.3344,8.4397,159175,0
2006-08-02,8.4843,8.7272,8.4843,8.7218,196270,0
2006-08-03,8.6661,8.6725,8.5535,8.5973,214636,0
2006-08-04,8.5093,8.5902,8.2036,8.2903,304669,0
2006-08-07,8.2164,8.2843,8.0839,8.1221,312592,0
2006-08-08,8.1799,8.1799,7.7415,7.7968,453398,0
2006-08-09,7.8412,7.879,7.5413,7.5794,420987,0
2006-08-10,7.5666,8.0045,7.5666,7.9653,248130,0
2006-08-11,7.9467,7.9467,7.7415,7.7534,167823,0
2006-08-14,7.7905,7.9091,7.7779,7.8094,163858,0
2006-08-15,7.9153,8.1408,7.8979,8.0411,467082,0
2006-08-16,8.0897,8.0959,7.9401,7.9718,167096,0
2006-08-17,7.9401,7.9401,7.2786,7.3786,1215790,0
2006-08-18,7.3848,7.4908,7.2974,7.4038,938133,0
2006-08-21,7.3472,7.6283,7.3284,7.5911,291343,0
2006-08-22,7.6212,7.6787,7.5729,7.6283,154854,0
2006-08-23,7.6536,7.7232,7.4161,7.4468,173940,0
2006-08-24,7.472,7.4908,7.3975,7.4468,275496,0
2006-08-25,7.4468,7.4595,7.4038,7.4161,158815,0
2006-08-28,7.4161,7.5413,7.4161,7.5096,66266,0
2006-08-29,7.5349,7.5603,7.4038,7.4969,245605,0
2006-08-30,7.4969,7.5911,7.4224,7.4595,171421,0
2006-08-31,7.3848,7.4532,7.3848,7.3975,222915,0
2006-09-01,7.3975,7.441,7.3538,7.3912,334560,0
2006-09-05,7.3912,7.6411,7.3724,7.584,354006,0
2006-09-06,7.5476,7.6599,7.4595,7.6038,368772,0
2006-09-07,7.5966,7.7294,7.5729,7.584,308628,0
2006-09-08,7.5966,7.7415,7.5349,7.6599,166381,0
2006-09-11,7.6148,7.8474,7.6148,7.8032,178984,0
2006-09-12,7.8094,8.0897,7.7779,8.0719,172502,0
2006-09-13,8.0719,8.1017,7.9401,7.9401,331318,0
2006-09-14,7.9091,8.1544,7.8538,8.0411,319076,0
2006-09-15,8.0771,8.1799,8.0665,8.1093,383534,0
2006-09-18,8.0719,8.258,7.9593,8.0719,207793,0
2006-09-19,8.0546,8.1799,7.9153,8.1604,194828,0
2006-09-20,8.1799,8.3726,8.1731,8.3414,173581,0
2006-09-21,8.3414,8.3964,8.258,8.303,167096,0
2006-09-22,8.303,8.303,8.1349,8.1977,195551,0
2006-09-25,8.2104,8.303,8.1093,8.2903,155934,0
2006-09-26,8.258,8.4032,8.2232,8.2903,210675,0
2006-09-27,8.2409,8.3165,8.1221,8.3098,278738,0
2006-09-28,8.3098,8.4782,8.2776,8.4397,158815,0
2006-09-29,8.4397,8.471,8.2716,8.2776,269734,0
2006-10-02,8.2903,8.3286,8.2232,8.2341,161699,0
2006-10-03,8.1918,8.4032,8.0959,8.303,279098,0
2006-10-04,8.2903,8.4084,8.2647,8.3286,252092,0
2006-10-05,8.3218,8.5239,8.3218,8.5177,464203,0
2006-10-06,8.4905,8.4967,8.2903,8.3726,203112,0
2006-10-09,8.3659,8.7118,8.3609,8.6535,212475,0
2006-10-10,8.6345,8.6399,8.4522,8.5029,153412,0
2006-10-11,8.4843,8.4843,8.3726,8.3964,137209,0
2006-10-12,8.4084,8.5714,8.4084,8.5177,149816,0
2006-10-13,8.5714,8.6535,8.5714,8.5973,86789,0
2006-10-16,8.6462,8.6588,8.4905,8.5354,404781,0
2006-10-17,8.5177,8.5239,8.4337,8.4843,86789,0
2006-10-18,8.5291,8.6156,8.4586,8.5354,63383,0
2006-10-19,8.5354,8.6588,8.4905,8.4905,127485,0
2006-10-20,8.5093,8.5093,8.4337,8.4843,71665,0
2006-10-23,8.4843,8.5093,8.3218,8.4843,91834,0
2006-10-24,8.4905,8.5239,8.471,8.5029,122803,0
2006-10-25,8.5239,8.6399,8.3787,8.4905,136130,0
2006-10-26,8.5472,8.6156,8.5417,8.6093,146565,0
2006-10-27,8.6156,8.6156,8.5029,8.5472,213198,0
2006-10-30,8.5472,8.5472,8.4782,8.5291,97234,0
2006-10-31,8.5291,8.7163,8.5291,8.6345,175389,0
2006-11-01,8.6462,8.6861,8.3218,8.3286,250652,0
2006-11-02,8.2776,8.5472,8.258,8.4032,126765,0
2006-11-03,8.4586,8.5029,8.3414,8.3906,77428,0
2006-11-06,8.4152,8.4905,8.3659,8.4843,174663,0
2006-11-07,8.4647,8.6661,8.4586,8.4843,105879,0
2006-11-08,8.4647,8.6725,8.4084,8.6462,101918,0
2006-11-09,8.6588,8.6588,8.4032,8.4397,119205,0
2006-11-10,8.3964,8.6989,8.3964,8.6861,76705,0
2006-11-13,8.6093,8.7218,8.5785,8.7118,188345,0
2006-11-14,8.7218,8.9086,8.6861,8.9022,309713,0
2006-11-15,8.8718,9.2906,8.8663,9.2653,379572,0
2006-11-16,9.4922,9.857,9.3352,9.853,719535,0
2006-11-17,9.816,9.889,9.564,9.81,385698,0
2006-11-20,9.81,9.877,9.765,9.87,183303,0
2006-11-21,9.835,9.857,9.709,9.757,178263,0
2006-11-22,9.757,9.797,9.745,9.765,114882,0
2006-11-24,9.727,9.816,9.702,9.797,94354,0
2006-11-27,9.738,9.835,9.649,9.685,298187,0
2006-11-28,9.678,9.835,9.678,9.816,450883,0
2006-11-29,9.803,10.147,9.803,10.147,241645,0
2006-11-30,10.147,10.341,10.023,10.251,388576,0
2006-12-01,10.196,10.244,9.853,10.017,280181,0
2006-12-04,10.017,10.179,9.978,10.12,475732,0
2006-12-05,10.147,10.207,10.077,10.108,385340,0
2006-12-06,10.108,10.179,10.07,10.108,278378,0
2006-12-07,10.108,10.196,10.056,10.127,171780,0
2006-12-08,10.104,10.251,10.104,10.234,214276,0
2006-12-11,10.251,10.578,10.234,10.553,190147,0
2006-12-12,10.492,10.627,10.472,10.578,288824,0
2006-12-13,11.077,11.533,11.059,11.184,971985,0
2006-12-14,11.133,11.397,11.133,11.333,531909,0
2006-12-15,11.333,11.47,11.302,11.364,642105,0
2006-12-18,11.39,11.995,11.264,11.282,710533,0
2006-12-19,11.322,11.441,11.177,11.441,565396,0
2006-12-20,11.577,11.735,11.401,11.47,580165,0
2006-12-21,11.509,11.577,11.448,11.502,460965,0
2006-12-22,11.533,11.858,11.489,11.777,276218,0
2006-12-26,11.614,11.658,11.428,11.47,205276,0
2006-12-27,11.52,11.777,11.47,11.777,175389,0
2006-12-28,11.789,11.814,11.584,11.722,213198,0
2006-12-29,11.707,11.92,11.658,11.765,419550,0
2007-01-03,11.804,12.264,11.784,12.264,745826,0
2007-01-04,12.227,12.24,11.915,12.121,330958,0
2007-01-05,12.034,12.034,11.483,11.663,850262,0
2007-01-08,11.641,11.777,11.359,11.602,423868,0
2007-01-09,11.681,12.027,11.628,12.021,457725,0
2007-01-10,12.001,12.001,11.735,11.796,213558,0
2007-01-11,11.883,12.021,11.765,11.971,580888,0
2007-01-12,11.971,12.284,11.947,12.258,347162,0
2007-01-16,12.321,12.321,11.94,11.995,348844,0
2007-01-17,11.927,12.053,11.746,12.001,430953,0
2007-01-18,12.021,12.034,11.789,11.826,212237,0
2007-01-19,11.804,11.814,11.572,11.771,281377,0
2007-01-22,11.674,11.674,11.372,11.509,248248,0
2007-01-23,11.436,11.669,11.352,11.614,206231,0
2007-01-24,11.658,11.891,11.458,11.864,283299,0
2007-01-25,11.903,11.959,11.527,11.602,303466,0
2007-01-26,11.602,11.602,11.359,11.516,157495,0
2007-01-29,11.465,11.891,11.452,11.808,494813,0
2007-01-30,11.871,11.883,11.602,11.864,375257,0
2007-01-31,11.833,11.833,11.509,11.652,267931,0
2007-02-01,11.687,11.771,11.652,11.735,181980,0
2007-02-02,11.765,11.777,11.703,11.76,234083,0
2007-02-05,11.735,11.765,11.584,11.608,201669,0
2007-02-06,11.621,11.669,11.509,11.558,195431,0
2007-02-07,11.566,11.964,11.527,11.954,465046,0
2007-02-08,12.041,12.515,12.001,12.515,1031883,0
2007-02-09,12.564,12.97,12.564,12.828,1114230,0
2007-02-12,12.828,12.828,12.451,12.539,828424,0
2007-02-13,12.596,12.708,12.576,12.589,482115,0
2007-02-14,12.582,12.651,12.496,12.508,207431,0
2007-02-15,12.539,12.671,12.508,12.564,321712,0
2007-02-16,12.564,12.615,12.496,12.559,229524,0
2007-02-20,12.559,12.753,12.446,12.677,189189,0
2007-02-21,12.677,12.74,12.52,12.633,155814,0
2007-02-22,12.644,12.69,12.553,12.644,333718,0
2007-02-23,12.671,12.671,12.441,12.458,268173,0
2007-02-26,12.496,12.534,12.182,12.302,302747,0
2007-02-27,12.252,12.29,11.94,12.088,394943,0
2007-02-28,12.071,12.129,11.883,11.978,235761,0
2007-03-01,11.891,11.971,11.796,11.903,263853,0
2007-03-02,11.987,12.027,11.602,11.647,227842,0
2007-03-05,11.333,11.628,11.26,11.428,305145,0
2007-03-06,11.707,11.981,11.577,11.771,367090,0
2007-03-07,11.735,11.891,11.716,11.742,337800,0
2007-03-08,11.94,12.088,11.858,11.915,244645,0
2007-03-09,11.987,12.008,11.558,11.897,188223,0
2007-03-12,11.94,12.441,11.891,12.427,393739,0
2007-03-13,12.427,12.702,12.284,12.403,693848,0
2007-03-14,12.358,12.358,11.808,12.21,376452,0
2007-03-15,12.21,12.24,11.94,12.121,321954,0
2007-03-16,12.121,12.446,11.92,12.027,432394,0
2007-03-19,12.094,12.195,12.041,12.14,557477,0
2007-03-20,12.14,12.321,12.14,12.313,357487,0
2007-03-21,12.633,12.633,12.015,12.296,696246,0
2007-03-22,12.383,12.415,12.202,12.376,160616,0
2007-03-23,12.458,12.615,12.409,12.57,105156,0
2007-03-26,12.627,12.627,12.358,12.489,137569,0
2007-03-27,12.475,12.475,12.24,12.368,360608,0
2007-03-28,12.376,12.376,12.189,12.264,385340,0
2007-03-29,12.321,12.352,12.027,12.182,138291,0
2007-03-30,12.202,12.403,12.162,12.389,255689,0
2007-04-02,12.441,12.489,11.614,12.334,190147,0
2007-04-03,12.358,12.496,11.422,12.389,180065,0
2007-04-04,12.409,12.458,12.321,12.376,118841,0
2007-04-05,12.383,12.553,12.383,12.441,121720,0
2007-04-09,12.458,12.633,12.409,12.553,582206,0
2007-04-10,12.57,12.74,12.527,12.615,324833,0
2007-04-11,12.659,12.753,12.582,12.684,268173,0
2007-04-12,12.671,12.801,12.515,12.765,345240,0
2007-04-13,12.747,12.828,12.677,12.814,310671,0
2007-04-16,12.877,12.908,12.671,12.765,249927,0
2007-04-17,12.747,12.933,12.747,12.877,151494,0
2007-04-18,12.839,12.839,12.627,12.708,211033,0
2007-04-19,12.621,12.74,12.534,12.6,181504,0
2007-04-20,12.728,12.865,12.615,12.839,280181,0
2007-04-23,12.814,12.834,12.582,12.6,178383,0
2007-04-24,12.621,12.664,12.427,12.596,121244,0
2007-04-25,12.651,12.869,12.651,12.747,389174,0
2007-04-26,12.714,12.839,12.651,12.809,323875,0
2007-04-27,12.801,12.877,12.633,12.677,218717,0
2007-04-30,12.671,12.69,12.334,12.363,707530,0
2007-05-01,12.358,12.427,12.094,12.397,241046,0
2007-05-02,12.397,12.5,12.313,12.34,285703,0
2007-05-03,12.302,12.34,12.129,12.247,357487,0
2007-05-04,12.271,12.559,12.202,12.559,426150,0
2007-05-07,12.553,12.633,12.358,12.409,274418,0
2007-05-08,12.389,12.475,12.182,12.433,345721,0
2007-05-09,12.415,12.52,12.363,12.441,150050,0
2007-05-10,12.441,12.582,12.221,12.221,370932,0
2007-05-11,12.284,12.621,12.284,12.621,464325,0
2007-05-14,12.74,12.765,12.433,12.508,494575,0
2007-05-15,12.475,12.582,12.121,12.17,370932,0
2007-05-16,12.182,12.279,12.077,12.279,220639,0
2007-05-17,12.24,12.363,12.14,12.264,296268,0
2007-05-18,12.279,12.496,12.189,12.496,381493,0
2007-05-21,12.326,12.482,12.326,12.368,555075,0
2007-05-22,12.389,13.064,12.376,13.014,485688,0
2007-05-23,13.05,13.246,12.896,12.988,343563,0
2007-05-24,13.095,13.937,13.064,13.59,1273888,0
2007-05-25,13.502,13.515,13.176,13.346,530108,0
2007-05-29,13.366,13.438,13.246,13.421,568284,0
2007-05-30,13.395,13.876,13.383,13.8,747144,0
2007-05-31,13.8,14.259,13.8,14.195,441995,0
2007-06-01,14.282,14.371,14.126,14.164,631664,0
2007-06-04,14.158,14.265,14.126,14.22,273694,0
2007-06-05,14.171,14.389,14.076,14.214,259290,0
2007-06-06,14.158,14.164,13.909,13.948,408625,0
2007-06-07,14.04,14.059,13.839,13.896,356769,0
2007-06-08,13.832,13.948,13.794,13.933,244401,0
2007-06-11,13.864,13.864,13.578,13.74,240323,0
2007-06-12,13.652,13.956,13.526,13.624,450395,0
2007-06-13,13.624,13.909,13.624,13.87,493377,0
2007-06-14,13.87,13.969,13.764,13.864,241284,0
2007-06-15,14.119,14.158,13.813,13.889,441039,0
2007-06-18,13.882,13.915,13.794,13.818,208392,0
2007-06-19,13.733,13.964,13.715,13.943,272495,0
2007-06-20,14.253,14.253,13.74,13.747,371411,0
2007-06-21,13.709,13.8,13.565,13.721,528666,0
2007-06-22,13.721,13.87,13.646,13.659,421830,0
2007-06-25,13.664,13.864,13.551,13.619,464084,0
2007-06-26,13.676,13.8,13.526,13.571,326994,0
2007-06-27,14.325,14.325,13.482,13.839,342359,0
2007-06-28,13.839,13.983,13.753,13.832,189667,0
2007-06-29,13.889,13.889,13.624,13.676,193990,0
2007-07-02,13.695,13.747,13.482,13.601,386059,0
2007-07-03,13.601,13.659,13.451,13.632,208150,0
2007-07-05,13.688,13.747,13.482,13.531,192787,0
2007-07-06,13.495,13.601,13.36,13.583,257132,0
2007-07-09,13.639,13.684,13.402,13.59,461921,0
2007-07-10,13.489,13.544,13.264,13.271,411024,0
2007-07-11,13.258,13.332,13.157,13.251,180781,0
2007-07-12,13.531,14.019,13.502,13.688,261692,0
2007-07-13,13.632,13.684,13.366,13.583,135890,0
2007-07-16,13.463,13.515,13.021,13.157,444638,0
2007-07-17,13.24,13.639,13.24,13.432,212475,0
2007-07-18,13.326,13.36,13.05,13.157,249927,0
2007-07-19,13.19,13.495,13.144,13.388,191587,0
2007-07-20,13.366,13.395,12.97,13.157,396138,0
2007-07-23,13.21,13.482,13.125,13.19,404781,0
2007-07-24,13.047,13.064,12.644,12.74,653510,0
2007-07-25,12.789,13.069,12.539,12.769,422310,0
2007-07-26,12.545,12.702,11.971,12.296,368772,0
2007-07-27,12.252,12.5,11.897,11.964,590370,0
2007-07-30,11.903,12.422,11.821,12.363,310671,0
2007-07-31,12.496,12.596,12.034,12.129,399022,0
2007-08-01,12.148,12.638,12.001,12.403,407665,0
2007-08-02,12.482,12.659,12.247,12.489,450883,0
2007-08-03,12.458,12.559,11.833,11.897,507301,0
2007-08-06,11.883,12.114,11.669,12.084,471048,0
2007-08-07,12.041,12.321,11.92,12.064,396380,0
2007-08-08,12.202,12.21,11.553,11.641,656151,0
2007-08-09,11.553,11.746,11.17,11.452,854945,0
2007-08-10,11.207,13.09,11.184,12.865,743301,0
2007-08-13,13.05,13.295,11.995,12.027,498419,0
2007-08-14,12.001,12.482,11.742,11.91,356284,0
2007-08-15,11.915,11.981,11.584,11.591,236002,0
2007-08-16,11.591,12.215,11.47,11.903,622058,0
2007-08-17,11.92,12.433,11.614,12.008,607414,0
2007-08-20,12.008,12.175,11.808,11.981,335163,0
2007-08-21,12.058,12.397,11.94,12.264,429753,0
2007-08-22,12.422,12.482,12.046,12.202,443194,0
2007-08-23,12.496,12.94,11.839,12.24,518101,0
2007-08-24,12.671,13.19,12.52,12.765,496737,0
2007-08-27,12.765,12.888,12.545,12.615,312827,0
2007-08-28,12.545,12.559,12.215,12.271,457122,0
2007-08-29,12.389,13.151,12.334,13.064,387736,0
2007-08-30,12.982,13.014,12.722,12.888,343800,0
2007-08-31,13.05,13.077,12.769,12.982,257132,0
2007-09-04,12.982,13.047,12.684,12.702,433593,0
2007-09-05,12.74,12.795,12.313,12.582,514261,0
2007-09-06,12.684,13.04,12.5,12.621,345477,0
2007-09-07,12.458,12.765,12.302,12.471,433593,0
2007-09-10,12.564,12.834,12.302,12.313,309468,0
2007-09-11,12.403,12.834,12.403,12.765,220877,0
2007-09-12,12.747,12.865,12.433,12.576,237927,0
2007-09-13,12.651,13.346,12.403,12.951,417991,0
2007-09-14,12.814,13.077,12.776,13.077,257373,0
2007-09-17,12.988,13.295,12.722,13.144,705607,0
2007-09-18,13.196,13.715,13.064,13.664,438633,0
2007-09-19,13.709,13.858,13.578,13.639,294343,0
2007-09-20,13.596,13.624,13.095,13.307,231680,0
2007-09-21,13.307,13.565,13.307,13.456,525783,0
2007-09-24,13.531,13.59,13.346,13.515,393978,0
2007-09-25,13.475,13.596,13.307,13.551,532270,0
2007-09-26,13.59,13.612,13.451,13.502,469128,0
2007-09-27,13.502,13.583,13.475,13.526,335397,0
2007-09-28,13.578,13.578,13.171,13.171,197826,0
2007-10-01,13.264,13.59,13.264,13.515,342601,0
2007-10-02,13.571,13.608,13.502,13.531,378613,0
2007-10-03,13.551,13.608,13.451,13.608,513298,0
2007-10-04,13.646,13.747,13.388,13.522,202150,0
2007-10-05,13.571,14.071,13.508,13.851,338278,0
2007-10-08,13.771,13.788,13.332,13.495,84511,0
2007-10-09,13.551,13.551,13.157,13.489,193026,0
2007-10-10,13.526,13.526,13.095,13.32,260252,0
2007-10-11,13.515,14.608,13.515,14.344,1201143,0
2007-10-12,14.394,14.494,14.032,14.158,347641,0
2007-10-15,14.233,14.626,14.119,14.351,508260,0
2007-10-16,14.337,14.383,14.171,14.265,459999,0
2007-10-17,14.401,14.565,14.126,14.468,440794,0
2007-10-18,14.451,14.463,14.032,14.265,413667,0
2007-10-19,14.245,14.371,14.032,14.113,539470,0
2007-10-22,14.046,14.265,13.948,14.138,300826,0
2007-10-23,14.253,14.302,14.09,14.144,325556,0
2007-10-24,14.09,14.608,13.969,14.608,600934,0
2007-10-25,14.639,15.1,14.458,14.626,339718,0
2007-10-26,14.821,14.927,14.533,14.87,212475,0
2007-10-29,14.877,15,14.631,14.97,261934,0
2007-10-30,14.931,15.094,14.684,14.983,214636,0
2007-10-31,14.957,15.169,14.706,14.957,732738,0
2007-11-01,14.677,14.753,14.019,14.177,812449,0
2007-11-02,14.377,14.42,13.652,13.889,392056,0
2007-11-05,13.753,13.988,13.619,13.903,293384,0
2007-11-06,13.933,14.42,13.882,14.302,361329,0
2007-11-07,14.201,14.214,13.659,13.659,437914,0
2007-11-08,14.233,14.295,13.469,13.531,895280,0
2007-11-09,13.402,13.601,13.19,13.526,482330,0
2007-11-12,13.489,13.753,13.388,13.432,337125,0
2007-11-13,13.531,13.826,13.421,13.67,605013,0
2007-11-14,13.781,14.331,13.659,13.956,463914,0
2007-11-15,13.896,14.065,13.676,13.771,399736,0
2007-11-16,13.733,13.733,13.109,13.227,586289,0
2007-11-19,13.112,13.326,12.621,12.621,846372,0
2007-11-20,12.821,13.332,12.651,13.251,714974,0
2007-11-21,12.828,12.828,11.415,11.864,1747815,0
2007-11-23,11.883,12.615,11.735,12.564,443194,0
2007-11-26,12.564,12.576,11.401,11.465,1289735,0
2007-11-27,11.476,11.94,11.452,11.591,853981,0
2007-11-28,11.591,12.795,11.591,12.659,883993,0
2007-11-29,12.708,12.708,12.027,12.114,529389,0
2007-11-30,12.368,12.596,12.21,12.252,403583,0
2007-12-03,12.17,12.458,12.021,12.296,342601,0
2007-12-04,12.296,12.296,11.765,12.008,580525,0
2007-12-05,12.101,12.264,12.027,12.101,411746,0
2007-12-06,12.446,13.014,12.441,12.92,980747,0
2007-12-07,12.776,13.203,12.671,13.165,392299,0
2007-12-10,13.271,13.421,12.994,13.339,389547,0
2007-12-11,13.446,13.531,12.92,12.97,365407,0
2007-12-12,13.307,13.307,12.409,12.596,344845,0
2007-12-13,12.515,12.926,12.515,12.776,328675,0
2007-12-14,12.621,13.014,12.607,12.74,355328,0
2007-12-17,12.638,12.926,12.489,12.489,211996,0
2007-12-18,12.664,12.839,12.352,12.828,381252,0
2007-12-19,12.828,12.869,12.383,12.5,293145,0
2007-12-20,12.708,12.963,12.108,12.527,573079,0
2007-12-21,12.776,12.933,12.271,12.458,811485,0
2007-12-24,12.559,12.753,12.527,12.677,69387,0
2007-12-26,12.596,12.638,11.878,11.878,646309,0
2007-12-27,11.92,12.264,11.784,11.94,555747,0
2007-12-28,11.804,12.084,11.804,11.871,613834,0
2007-12-31,11.735,11.814,11.452,11.452,797562,0
2008-01-02,11.458,11.527,10.828,10.841,1631859,0
2008-01-03,10.966,11.207,10.709,10.916,772113,0
2008-01-04,10.828,10.973,10.43,10.74,1321908,0
2008-01-07,10.757,11.095,10.74,10.959,1045328,0
2008-01-08,10.99,11.415,10.99,11.027,795162,0
2008-01-09,11.02,11.52,10.934,11.47,671727,0
2008-01-10,11.742,12.252,11.558,11.814,1791273,0
2008-01-11,11.647,12.427,11.52,12.383,1131761,0
2008-01-14,12.489,13.103,12.389,12.839,1080862,0
2008-01-15,12.576,12.951,12.5,12.926,962205,0
2008-01-16,12.839,13.271,12.553,13.221,545274,0
2008-01-17,13.182,13.463,12.839,13.034,951697,0
2008-01-18,12.988,13.421,12.865,13.058,693362,0
2008-01-22,12.596,13.709,12.539,13.596,803840,0
2008-01-23,13.258,14.427,13.19,14.365,1155686,0
2008-01-24,14.506,15.045,14.318,14.506,1366920,0
2008-01-25,14.377,14.584,14.107,14.158,681697,0
2008-01-28,14.032,14.912,13.826,14.9,648949,0
2008-01-29,14.788,14.87,14.295,14.506,688803,0
2008-01-30,14.433,14.488,13.889,14.09,749660,0
2008-01-31,13.764,14.578,13.531,14.433,973304,0
2008-02-01,14.519,14.7,14.307,14.584,640785,0
2008-02-04,14.519,14.519,13.646,13.676,572845,0
2008-02-05,13.246,13.771,13.246,13.332,505741,0
2008-02-06,13.463,13.659,12.869,12.97,547866,0
2008-02-07,13.366,14.533,13.301,14.519,1523481,0
2008-02-08,14.458,14.864,14.214,14.389,702965,0
2008-02-11,14.337,14.337,13.87,14.214,641506,0
2008-02-12,14.233,14.401,13.964,14.177,681361,0
2008-02-13,14.282,14.414,14.012,14.271,378613,0
2008-02-14,14.331,14.344,13.502,13.601,568575,0
2008-02-15,13.526,13.858,13.451,13.818,664950,0
2008-02-19,14.025,14.082,13.558,13.832,641702,0
2008-02-20,13.709,14.427,13.608,14.337,602852,0
2008-02-21,14.468,14.814,14.451,14.5,637905,0
2008-02-22,14.519,14.713,14.24,14.608,389660,0
2008-02-25,14.671,14.746,14.451,14.718,419448,0
2008-02-26,14.639,16.45,14.639,16.306,1813908,0
2008-02-27,16.182,16.812,16.112,16.52,1373254,0
2008-02-28,16.389,16.42,15.895,15.919,850743,0
2008-02-29,16.119,16.2,15.758,15.758,584211,0
2008-03-03,15.494,15.708,15.12,15.325,974205,0
2008-03-04,15.202,15.6,15.188,15.439,1016276,0
2008-03-05,15.494,15.925,15.325,15.638,1019519,0
2008-03-06,15.982,16.489,15.793,15.863,1153125,0
2008-03-07,15.606,15.876,15.426,15.606,621339,0
2008-03-10,15.657,15.876,15.399,15.62,742488,0
2008-03-11,15.876,16.45,15.188,15.638,1679510,0
2008-03-12,16.046,16.046,15.594,15.758,987706,0
2008-03-13,15.546,15.931,15.513,15.901,1168206,0
2008-03-14,16.007,16.158,15.488,15.714,870067,0
2008-03-17,15.445,15.882,15.356,15.582,1024685,0
2008-03-18,16.2,16.296,15.682,16.244,1638756,0
2008-03-19,16.296,16.643,15.908,15.908,568828,0
2008-03-20,16.068,16.831,15.758,16.25,3414260,0
2008-03-24,16.239,16.701,16.194,16.701,1667236,0
2008-03-25,16.744,16.775,16.363,16.637,927412,0
2008-03-26,16.527,16.696,16.145,16.165,890431,0
2008-03-27,15.97,16.395,15.676,15.793,860016,0
2008-03-28,15.782,15.819,15.376,15.52,1646691,0
2008-03-31,15.62,15.777,15.299,15.527,1302700,0
2008-04-01,15.344,15.738,14.8,15.55,1915667,0
2008-04-02,15.62,16.019,15.546,15.725,1204611,0
2008-04-03,15.582,15.963,15.527,15.84,1047008,0
2008-04-04,15.919,15.919,15.426,15.494,1656605,0
2008-04-07,15.702,16.339,15.702,16.119,2861034,0
2008-04-08,16.027,16.406,15.782,15.925,1116328,0
2008-04-09,15.889,16.182,15.399,15.606,1340270,0
2008-04-10,16.051,16.151,15.459,15.668,1379686,0
2008-04-11,15.433,15.832,15.418,15.533,1427369,0
2008-04-14,15.612,16.057,15.356,16.013,1631548,0
2008-04-15,16.165,16.437,15.988,16.351,1635945,0
2008-04-16,16.546,17.15,16.489,16.926,2231597,0
2008-04-17,17.043,17.217,16.92,17.094,1210325,0
2008-04-18,17.363,17.363,16.87,17.083,1029053,0
2008-04-21,16.934,17.019,16.552,16.951,570084,0
2008-04-22,16.996,16.996,16.37,16.464,730590,0
2008-04-23,16.376,16.962,16.376,16.939,903272,0
2008-04-24,16.888,17.144,16.783,17.014,634066,0
2008-04-25,17.144,17.144,16.701,17.055,694421,0
2008-04-28,17.007,17.182,16.606,17.023,646663,0
2008-04-29,16.888,17.05,16.744,17.014,556711,0
2008-04-30,17.05,17.524,16.783,16.862,924261,0
2008-05-01,16.844,17.425,16.701,17.231,958503,0
2008-05-02,17.419,17.524,16.88,16.913,867946,0
2008-05-05,16.969,16.969,16.244,16.626,1236406,0
2008-05-06,16.581,16.87,16.501,16.812,570191,0
2008-05-07,16.934,17.464,16.875,17.182,854087,0
2008-05-08,17.614,17.808,16.775,16.962,1102835,0
2008-05-09,16.92,17.338,16.676,17.224,717687,0
2008-05-12,17.288,17.626,16.996,17.524,514518,0
2008-05-13,17.524,17.801,17.212,17.338,453071,0
2008-05-14,17.331,17.775,17.325,17.595,462839,0
2008-05-15,17.524,17.808,17.321,17.735,306197,0
2008-05-16,17.794,17.855,17.107,17.607,527478,0
2008-05-19,17.58,17.614,17.282,17.381,682663,0
2008-05-20,17.356,17.5,17.17,17.182,628536,0
2008-05-21,17.343,17.356,16.707,16.956,838951,0
2008-05-22,16.956,17.674,16.731,17.626,1354149,0
2008-05-23,17.662,17.662,16.151,16.2,1436594,0
2008-05-27,16.119,16.4,15.751,16.119,1019313,0
2008-05-28,16.131,16.481,15.793,16.188,789791,0
2008-05-29,16.158,16.444,16.051,16.151,777231,0
2008-05-30,15.982,16.145,15.702,15.908,1029253,0
2008-06-02,16.1,16.1,15.382,15.782,1134455,0
2008-06-03,15.936,16.082,15.582,15.847,994550,0
2008-06-04,15.689,16.312,15.682,16.261,1290381,0
2008-06-05,16.744,17.175,16.626,16.858,843071,0
2008-06-06,16.818,16.818,16.082,16.182,1032082,0
2008-06-09,16.331,16.875,16.312,16.573,841365,0
2008-06-10,16.339,17.023,16.331,16.934,694093,0
2008-06-11,16.803,16.934,15.65,15.663,1638528,0
2008-06-12,16.151,16.962,16.051,16.37,2018258,0
2008-06-13,16.6,16.762,16.22,16.707,1163393,0
2008-06-16,16.731,17.321,16.425,17.144,854913,0
2008-06-17,17.15,17.207,16.844,17.014,543133,0
2008-06-18,17.002,17.207,16.432,16.707,610629,0
2008-06-19,16.794,17.15,16.731,17.083,713429,0
2008-06-20,16.089,16.951,16.089,16.643,997978,0
2008-06-23,16.769,16.875,16.538,16.688,500380,0
2008-06-24,16.711,16.711,16.169,16.296,1026518,0
2008-06-25,16.389,17.075,16.275,16.844,900638,0
2008-06-26,16.862,16.862,15.919,16.089,823055,0
2008-06-27,15.994,16.244,15.557,15.931,1212549,0
2008-06-30,15.826,16.489,15.62,15.869,963061,0
2008-07-01,15.876,16.112,15.221,15.963,1705143,0
2008-07-02,16.094,16.437,15.426,15.513,942115,0
2008-07-03,15.52,15.793,15.113,15.663,648201,0
2008-07-07,15.743,16.319,15.657,16.089,1615393,0
2008-07-08,16.175,16.469,15.564,16.282,1274159,0
2008-07-09,16.42,16.875,15.925,16.2,1831000,0
2008-07-10,16.306,16.481,15.508,15.62,1859512,0
2008-07-11,15.494,16.275,15.125,16,1621673,0
2008-07-14,16.282,16.612,15.738,15.804,1576810,0
2008-07-15,15.689,16.261,15.271,16.145,1320271,0
2008-07-16,16.151,17.349,16.068,17.302,1411731,0
2008-07-17,17.471,17.943,17.023,17.53,1258677,0
2008-07-18,17.626,17.626,16.494,16.839,1133611,0
2008-07-21,16.939,17.063,16.527,16.996,566562,0
2008-07-22,16.87,17.988,16.556,17.938,1504664,0
2008-07-23,17.951,18.729,17.325,17.614,1750157,0
2008-07-24,17.765,18.029,17.15,17.5,1149983,0
2008-07-25,17.5,17.93,17.2,17.343,1032566,0
2008-07-28,17.338,17.861,17.231,17.595,1347063,0
2008-07-29,17.75,18.296,17.668,17.861,1252278,0
2008-07-30,18.023,18.522,17.277,17.874,1253598,0
2008-07-31,17.9,18.094,17.614,17.861,842436,0
2008-08-01,17.867,17.867,16.988,17.5,1068554,0
2008-08-04,17.58,17.668,16.312,16.738,1679383,0
2008-08-05,16.803,17.681,16.803,17.314,1492774,0
2008-08-06,17.338,17.814,16.893,17.507,1348008,0
2008-08-07,16.92,17.002,15.364,15.738,3284819,0
2008-08-08,15.714,16.825,15.689,16.718,1581225,0
2008-08-11,16.588,17.65,16.464,16.762,1491007,0
2008-08-12,16.573,16.573,16.019,16.22,1193583,0
2008-08-13,16.082,16.306,15.719,16.107,1236109,0
2008-08-14,16.696,16.969,16.432,16.906,2359391,0
2008-08-15,17.107,17.632,17.05,17.614,1665288,0
2008-08-18,17.614,17.614,17.043,17.331,1044305,0
2008-08-19,17.189,17.194,16.637,17.075,4610787,0
2008-08-20,16.969,17.349,16.783,17.17,1744297,0
2008-08-21,17.951,17.951,16.138,16.331,4010714,0
2008-08-22,16.507,17.356,16.268,17.094,2282261,0
2008-08-25,16.934,16.996,16.676,16.956,1189312,0
2008-08-26,16.969,17.45,16.738,17.45,1422035,0
2008-08-27,17.356,17.867,17.094,17.765,1404043,0
2008-08-28,17.801,18.212,17.524,18.157,1370492,0
2008-08-29,18.151,18.362,17.855,18.023,804899,0
2008-09-02,18.362,19.095,18.256,18.868,2766599,0
2008-09-03,18.95,19.305,18.789,18.931,2949735,0
2008-09-04,19.967,19.987,18.849,19.629,3245291,0
2008-09-05,19.499,19.775,18.999,19.661,2347011,0
2008-09-08,20.124,20.472,19.862,20.305,4044253,0
2008-09-09,20.005,20.459,19.649,19.835,2207393,0
2008-09-10,19.822,20.232,19.48,20.036,2572840,0
2008-09-11,19.713,20.305,19.437,20.305,2002816,0
2008-09-12,19.955,20.08,19.437,19.614,2068591,0
2008-09-15,19.555,20.244,18.918,19.737,2259496,0
2008-09-16,19.88,20.647,19.469,20.481,2907225,0
2008-09-17,20.275,21.005,19.373,20.012,4290517,0
2008-09-18,20.487,21.94,19.568,21.743,5030759,0
2008-09-19,22.498,23.205,20.826,21.361,4065914,0
2008-09-22,20.894,21.099,19.312,19.548,3968967,0
2008-09-23,19.614,19.887,19.156,19.661,2174062,0
2008-09-24,19.698,19.698,18.957,19.106,1329365,0
2008-09-25,19.231,20.181,19.149,19.726,1581128,0
2008-09-26,19.393,20.174,19.138,20.13,1145204,0
2008-09-29,19.937,20.067,19.25,19.788,1745341,0
2008-09-30,19.892,20.13,18.992,19.274,1268243,0
2008-10-01,19.293,19.293,17.626,17.995,3590777,0
2008-10-02,17.983,18.362,17.112,17.277,1988491,0
2008-10-03,17.45,17.867,16.306,16.363,2559571,0
2008-10-06,16.244,17.1,15.682,16.951,3301827,0
2008-10-07,17.62,17.681,16.312,16.389,2478230,0
2008-10-08,16.382,17.314,15.65,16.382,2576247,0
2008-10-09,17.411,18.088,16.573,16.606,4894824,0
2008-10-10,16.226,18.007,15.356,17.217,3908810,0
2008-10-13,18.511,18.836,17.62,18.836,1643188,0
2008-10-14,19.049,19.83,17.656,18.151,1682932,0
2008-10-15,17.912,17.912,15.97,15.97,2700780,0
2008-10-16,15.84,16.976,15.113,16.875,2604047,0
2008-10-17,16.437,17.023,15.459,15.632,3737265,0
2008-10-20,15.944,16.207,15.459,16.119,1459071,0
2008-10-21,15.936,16.413,15.313,15.418,1336507,0
2008-10-22,14.957,15.233,13.67,14.365,2037456,0
2008-10-23,14.438,14.5,12.728,13.288,2865162,0
2008-10-24,11.707,13.32,11.707,12.884,2799664,0
2008-10-27,12.757,13.74,12.52,12.539,1232970,0
2008-10-28,12.708,13.826,12.202,13.775,1417926,0
2008-10-29,13.794,14.912,13.295,14.032,2219447,0
2008-10-30,14.394,14.888,13.676,14.207,1364090,0
2008-10-31,14.271,14.963,13.764,14.631,1415109,0
2008-11-03,14.626,14.919,14.22,14.5,1370223,0
2008-11-04,15.083,15.083,13.937,14.476,1147971,0
2008-11-05,14.233,15.106,13.463,13.639,1550813,0
2008-11-06,13.531,14.132,13.083,13.826,2328856,0
2008-11-07,13.788,13.889,12.397,12.728,1741768,0
2008-11-10,12.963,13.001,10.909,11.397,3038543,0
2008-11-11,11.288,12.475,10.99,11.878,2357519,0
2008-11-12,11.652,11.669,10.995,11.082,1392007,0
2008-11-13,11.123,11.883,10.063,11.833,2315828,0
2008-11-14,11.634,12.114,10.858,10.99,1766624,0
2008-11-17,10.884,11.157,9.597,9.622,1870783,0
2008-11-18,9.709,9.985,8.9909,9.2906,2373412,0
2008-11-19,9.2459,9.4784,8.4905,8.5472,2091947,0
2008-11-20,9.3898,9.3898,7.5349,8.0959,5349264,0
2008-11-21,8.2164,9.0303,7.8285,8.9845,2767676,0
2008-11-24,8.9909,10.227,8.7218,10.12,2853654,0
2008-11-25,10.189,10.433,9.0111,9.654,1732822,0
2008-11-26,9.3593,10.578,9.1856,10.347,1531677,0
2008-11-28,10.584,10.727,10.234,10.479,562774,0
2008-12-01,10.104,10.372,9.0393,9.0778,1541951,0
2008-12-02,9.0705,9.966,8.9598,9.721,1833279,0
2008-12-03,9.4095,10.983,9.2586,10.865,2088846,0
2008-12-04,10.978,13.701,10.872,12.471,5159423,0
2008-12-05,12.094,13.414,11.947,13.19,2084430,0
2008-12-08,13.301,14.318,13.301,13.807,1221391,0
2008-12-09,13.715,14.24,13.077,13.165,1889868,0
2008-12-10,13.407,14.409,13.352,13.858,1455863,0
2008-12-11,13.813,13.813,12.015,12.308,1531721,0
2008-12-12,12.027,12.284,11.133,11.978,1843050,0
2008-12-15,11.959,11.959,11.059,11.322,1551673,0
2008-12-16,11.436,12.383,11.352,12.34,872529,0
2008-12-17,12.247,12.247,11.275,11.746,1863798,0
2008-12-18,11.903,12.129,11.495,11.878,1370204,0
2008-12-19,12.021,12.596,11.752,12.596,2570595,0
2008-12-22,12.582,12.708,11.428,11.846,1071762,0
2008-12-23,11.839,12.027,11.242,11.39,1124527,0
2008-12-24,11.436,11.846,11.383,11.591,622591,0
2008-12-26,11.735,12.134,11.735,12.008,909559,0
2008-12-29,12.008,12.064,10.995,11.328,1271331,0
2008-12-30,11.401,11.804,11.242,11.76,790704,0
2008-12-31,11.707,12.441,11.707,12.121,1019781,0
2009-01-02,12.129,12.482,11.722,12.403,1132187,0
2009-01-05,12.397,12.97,12.021,12.684,1102046,0
2009-01-06,12.757,12.908,12.235,12.539,1325641,0
2009-01-07,12.352,12.352,10.77,11.383,3517238,0
2009-01-08,11.647,12.6,11.546,12.441,2901458,0
2009-01-09,12.403,12.684,12.182,12.415,1384838,0
2009-01-12,12.363,12.633,12.053,12.24,1086604,0
2009-01-13,12.077,12.446,11.76,11.978,1174158,0
2009-01-14,11.539,11.978,11.184,11.234,2167368,0
2009-01-15,11.196,11.663,10.634,11.271,1822925,0
2009-01-16,11.415,11.878,11.048,11.577,1238234,0
2009-01-20,11.465,11.595,11.133,11.264,1421216,0
2009-01-21,11.383,11.947,11.145,11.92,1950686,0
2009-01-22,11.752,12.084,11.383,11.614,980220,0
2009-01-23,11.422,11.915,11.133,11.742,1369106,0
2009-01-26,11.735,12.195,11.634,11.852,1180642,0
2009-01-27,11.959,12.094,11.566,11.621,815040,0
2009-01-28,11.76,12.651,11.634,12.482,1831500,0
2009-01-29,12.376,12.464,11.858,11.934,770428,0
2009-01-30,12.034,12.221,11.674,11.746,842587,0
2009-02-02,11.558,12.071,11.407,11.915,853239,0
2009-02-03,11.954,12.446,11.814,12.321,846087,0
2009-02-04,12.24,12.534,11.92,12.084,828225,0
2009-02-05,12.302,13.295,12.302,12.976,2200155,0
2009-02-06,12.976,13.781,12.857,13.558,1128991,0
2009-02-09,13.558,13.775,13.203,13.432,951192,0
2009-02-10,13.196,13.571,12.865,12.959,1198309,0
2009-02-11,13.064,13.352,12.776,13.034,924675,0
2009-02-12,12.869,13.882,12.633,13.839,1755995,0
2009-02-13,13.933,14.177,13.264,13.295,817181,0
2009-02-17,12.865,13.283,12.638,13.034,689657,0
2009-02-18,13.112,13.288,12.702,12.94,714734,0
2009-02-19,13.034,13.221,12.677,12.74,830133,0
2009-02-20,12.515,13.402,12.496,13.215,1200187,0
2009-02-23,13.366,13.515,12.951,13.021,728179,0
2009-02-24,13.233,13.538,12.959,13.432,864355,0
2009-02-25,13.383,13.59,12.852,13.24,1151531,0
2009-02-26,13.332,13.482,12.633,12.821,1052681,0
2009-02-27,12.564,13.402,12.564,13.182,1038272,0
2009-03-02,12.834,13.227,12.783,12.902,1261259,0
2009-03-03,13.083,13.083,12.053,12.235,1378548,0
2009-03-04,12.368,12.57,11.852,12.221,1390136,0
2009-03-05,13.203,13.538,12.732,13.21,2636332,0
2009-03-06,13.432,13.781,12.334,12.74,1696923,0
2009-03-09,13.165,13.438,12.57,12.69,1731778,0
2009-03-10,13.021,13.482,12.92,13.258,1656609,0
2009-03-11,13.438,14.164,12.227,13.515,3937518,0
2009-03-12,13.632,15.459,13.332,15.072,3789517,0
2009-03-13,15.188,15.576,14.888,15.325,1595191,0
2009-03-16,15.513,15.787,15.059,15.202,1716484,0
2009-03-17,15.238,16.051,15.169,16.051,2029009,0
2009-03-18,16.027,16.844,15.811,16.563,1761736,0
2009-03-19,16.939,16.988,16.481,16.663,2616139,0
2009-03-20,16.688,16.688,15.702,16.051,2852619,0
2009-03-23,16.45,17.524,16.194,17.407,1700808,0
2009-03-24,17.325,18.17,17.014,17.131,1667933,0
2009-03-25,17.325,17.587,16.244,17.019,2953780,0
2009-03-26,17.1,18.041,17.1,17.943,2180382,0
2009-03-27,17.867,18.437,17.549,18.262,1581709,0
2009-03-30,18.132,18.163,17.614,18.054,1591200,0
2009-03-31,18.223,18.33,17.494,17.735,1364852,0
2009-04-01,17.484,18.06,17.277,17.587,1832759,0
2009-04-02,17.912,19.332,17.729,18.963,2550053,0
2009-04-03,18.98,19.537,18.8,19.499,1286638,0
2009-04-06,19.48,19.48,17.918,18.33,1616648,0
2009-04-07,18.198,18.198,17.083,17.295,1803203,0
2009-04-08,17.374,18.8,17.314,18.719,2013910,0
2009-04-09,18.992,20.537,18.945,20.537,3546442,0
2009-04-13,20.244,20.287,19.118,19.673,2310362,0
2009-04-14,19.274,19.469,18.662,18.855,1675407,0
2009-04-15,18.651,18.98,18.25,18.574,843217,0
2009-04-16,18.694,19.149,18.504,18.987,1149735,0
2009-04-17,18.807,19.236,18.637,19.086,906324,0
2009-04-20,18.987,18.987,18.231,18.504,957088,0
2009-04-21,18.276,19.575,18.231,19.407,1047263,0
2009-04-22,19.175,20.742,19.175,20.005,1507622,0
2009-04-23,20.36,20.442,18.992,19.469,1448679,0
2009-04-24,19.684,20.095,19.449,19.548,1409816,0
2009-04-27,19.437,19.926,18.999,19.218,1033517,0
2009-04-28,19.106,19.843,19.024,19.618,777175,0
2009-04-29,19.732,20.711,19.629,20.211,1211848,0
2009-04-30,20.442,21.274,20.275,20.755,1862779,0
2009-05-01,20.773,20.785,20.114,20.294,978275,0
2009-05-04,20.647,21.474,20.612,21.367,1537510,0
2009-05-05,21.02,21.479,20.426,20.812,1827330,0
2009-05-06,21.274,21.417,20.124,20.466,2262779,0
2009-05-07,21.343,21.712,17.843,19.625,4218219,0
2009-05-08,20.067,20.244,18.217,18.987,2541909,0
2009-05-11,18.674,19.28,18.132,19.005,1551071,0
2009-05-12,18.587,19.024,17.189,17.765,3194092,0
2009-05-13,17.386,17.765,16.888,17.2,1968287,0
2009-05-14,16.996,18.048,16.996,17.471,1575632,0
2009-05-15,17.262,18.347,17.194,17.587,1699158,0
2009-05-18,17.735,18.456,17.662,18.381,1377016,0
2009-05-19,18.424,18.606,17.887,18.25,1595716,0
2009-05-20,18.33,19.437,18.217,18.238,2033601,0
2009-05-21,19.141,19.83,18.519,19.199,3137024,0
2009-05-22,19.437,19.673,18.882,19.125,1920188,0
2009-05-26,19.218,20.106,18.882,20.043,1860612,0
2009-05-27,20.186,20.737,19.719,19.762,1573630,0
2009-05-28,20.087,20.275,18.992,19.348,1668251,0
2009-05-29,19.456,19.874,19.181,19.874,1206268,0
2009-06-01,20.156,20.755,19.88,20.095,2570746,0
2009-06-02,20.299,20.591,19.713,19.951,1545906,0
2009-06-03,19.943,20.342,19.629,20.043,2132859,0
2009-06-04,19.951,19.992,18.849,19.175,3277789,0
2009-06-05,19.373,19.575,18.014,18.511,3088543,0
2009-06-08,18.25,18.681,18.054,18.511,1308390,0
2009-06-09,18.569,18.95,18.456,18.688,1153291,0
2009-06-10,18.742,18.975,17.639,18.075,2237461,0
2009-06-11,18.137,18.176,17.368,17.425,2405812,0
2009-06-12,17.249,17.75,17.007,17.719,1947888,0
2009-06-15,17.801,17.801,17.162,17.386,1220846,0
2009-06-16,17.562,17.587,16.725,16.988,2104386,0
2009-06-17,16.934,18.107,16.744,17.411,2778626,0
2009-06-18,17.457,17.688,17.162,17.381,811811,0
2009-06-19,17.587,17.719,17.277,17.288,1215804,0
2009-06-22,17.212,17.507,16.788,16.988,1807157,0
2009-06-23,17.063,17.256,16.676,16.839,1676942,0
2009-06-24,16.969,17.231,16.731,16.962,2205564,0
2009-06-25,16.893,17.488,16.775,17.338,2026284,0
2009-06-26,17.288,17.662,17.224,17.484,1675809,0
2009-06-29,17.507,17.912,17.182,17.6,1581573,0
2009-06-30,17.688,17.943,17.374,17.643,1088074,0
2009-07-01,17.9,18.33,17.575,17.614,1473380,0
2009-07-02,17.407,17.614,16.725,16.858,1279337,0
2009-07-06,16.606,17.119,16.275,16.437,1929036,0
2009-07-07,16.489,16.552,16.107,16.239,2064224,0
2009-07-08,16.437,17.063,16.339,16.888,2794504,0
2009-07-09,16.469,16.481,15.994,16.282,3340520,0
2009-07-10,16.226,16.893,16.226,16.501,1714696,0
2009-07-13,16.494,16.87,15.97,16.812,1369787,0
2009-07-14,16.831,17.144,16.481,17.087,1144443,0
2009-07-15,17.381,17.861,17.031,17.614,1658065,0
2009-07-16,17.58,17.769,17.224,17.706,841649,0
2009-07-17,17.765,17.765,17.425,17.688,735725,0
2009-07-20,17.719,17.887,17.488,17.881,1197903,0
2009-07-21,17.82,17.983,17.036,17.256,1615428,0
2009-07-22,17.236,17.789,17.137,17.338,1506500,0
2009-07-23,17.308,18.036,16.92,17.688,2148227,0
2009-07-24,17.541,17.963,17.249,17.735,868927,0
2009-07-27,17.735,17.826,17.036,17.256,902798,0
2009-07-28,17.144,17.277,16.456,16.775,2014031,0
2009-07-29,16.775,17.349,16.494,16.839,1542002,0
2009-07-30,17.083,17.488,16.939,17.014,1300167,0
2009-07-31,16.969,17.837,16.969,17.189,2008065,0
2009-08-03,17.338,17.614,17.137,17.419,1479194,0
2009-08-04,17.386,17.562,17.217,17.262,1367089,0
2009-08-05,17.256,17.43,16.939,17.189,1919987,0
2009-08-06,15.182,15.738,14.177,14.584,11644148,0
2009-08-07,15.088,15.663,14.588,15.594,6769702,0
2009-08-10,15.452,15.564,14.821,14.927,2950553,0
2009-08-11,14.952,14.975,14.7,14.808,2394414,0
2009-08-12,14.87,15.094,14.777,14.8,1361886,0
2009-08-13,14.87,14.97,14.631,14.888,1945108,0
2009-08-14,14.906,14.97,14.559,14.739,1736111,0
2009-08-17,14.481,14.906,14.233,14.734,2006706,0
2009-08-18,14.808,15.339,14.808,15.059,1899049,0
2009-08-19,14.988,15.663,14.843,15.513,2448251,0
2009-08-20,16.082,16.107,14.77,14.906,5391941,0
2009-08-21,15.464,15.464,14.837,15.031,2320115,0
2009-08-24,15.289,15.333,14.438,14.468,2357779,0
2009-08-25,14.488,14.794,14.414,14.684,1617193,0
2009-08-26,14.919,15.188,14.631,15.007,1994170,0
2009-08-27,15.113,15.399,14.912,14.939,1857171,0
2009-08-28,15.1,15.151,14.832,15.038,1440156,0
2009-08-31,14.963,15.052,14.639,14.69,1388528,0
2009-09-01,14.657,15.139,14.565,14.726,2241194,0
2009-09-02,14.69,14.994,14.626,14.856,1292027,0
2009-09-03,14.864,15.177,14.506,15.059,2301229,0
2009-09-04,14.988,15.139,14.8,15.139,871931,0
2009-09-08,15.188,15.412,14.97,15.145,1655041,0
2009-09-09,15.106,15.339,15.019,15.202,1121716,0
2009-09-10,15.188,15.538,15.052,15.47,1227773,0
2009-09-11,15.538,15.931,15.333,15.793,1735655,0
2009-09-14,15.988,15.988,15.582,15.852,1090279,0
2009-09-15,15.832,16.107,15.439,15.731,1180712,0
2009-09-16,15.668,15.931,15.418,15.576,1614044,0
2009-09-17,15.508,16.552,15.508,16.476,1936694,0
2009-09-18,16.606,16.606,16.107,16.437,2060227,0
2009-09-21,16.244,16.437,15.869,16.1,1552764,0
2009-09-22,17.036,17.425,16.581,16.926,2364214,0
2009-09-23,17.411,17.411,16.803,16.939,1346403,0
2009-09-24,16.831,17.632,16.831,17.517,1676153,0
2009-09-25,17.775,18.855,17.494,18.62,2970607,0
2009-09-28,18.729,19.199,18.606,18.794,1622372,0
2009-09-29,18.882,19.062,18.276,18.855,1576276,0
2009-09-30,18.937,19.193,18.637,18.963,1191713,0
2009-10-01,18.937,18.937,18.437,18.62,1140745,0
2009-10-02,18.417,18.763,18.048,18.289,1009460,0
2009-10-05,18.712,19.218,18.337,19.218,1267259,0
2009-10-06,19.225,19.437,19.082,19.387,1371302,0
2009-10-07,19.387,19.931,19.161,19.83,1542550,0
2009-10-08,19.931,20.493,19.732,19.992,2101182,0
2009-10-09,19.992,20.049,19.437,20.019,1293329,0
2009-10-12,20.574,20.826,20.019,20.544,1667576,0
2009-10-13,20.459,20.681,19.274,19.393,2909343,0
2009-10-14,19.661,19.661,18.47,18.999,2444641,0
2009-10-15,18.98,19.113,18.674,18.918,1108838,0
2009-10-16,18.755,19.499,18.674,19.393,1611754,0
2009-10-19,19.379,19.769,18.957,18.987,1260277,0
2009-10-20,18.842,19.049,18.656,18.75,967389,0
2009-10-21,18.674,18.999,18.018,18.068,2070460,0
2009-10-22,18.007,18.456,18.001,18.393,1054560,0
2009-10-23,18.387,18.667,18.081,18.176,1087145,0
2009-10-26,18.117,18.625,17.995,18.387,905285,0
2009-10-27,18.53,18.593,17.632,17.912,1217555,0
2009-10-28,17.874,18.018,17.331,17.374,1101653,0
2009-10-29,17.425,18.094,17.407,17.681,761643,0
2009-10-30,17.595,17.923,17.45,17.517,1055906,0
2009-11-02,17.58,18.068,17.488,17.855,808691,0
2009-11-03,17.723,18.193,17.394,18.132,1216613,0
2009-11-04,18.262,18.681,18.157,18.5,1364176,0
2009-11-05,17.356,18.186,16.351,17.356,3403466,0
2009-11-06,17.349,17.789,17.137,17.224,801190,0
2009-11-09,17.5,17.632,17.175,17.626,1040660,0
2009-11-10,17.5,17.843,17.325,17.535,757194,0
2009-11-11,17.688,17.918,17.368,17.688,714944,0
2009-11-12,17.019,17.236,16.538,16.839,1868309,0
2009-11-13,16.818,17.075,16.637,17.023,890658,0
2009-11-16,17.15,17.513,16.939,17.419,798360,0
2009-11-17,17.507,17.507,16.794,16.996,960588,0
2009-11-18,16.956,17.05,16.612,16.969,1003855,0
2009-11-19,17.007,17.05,16.158,16.52,1627431,0
2009-11-20,16.469,16.92,16.175,16.389,1158373,0
2009-11-23,16.707,16.844,16.275,16.288,1196856,0
2009-11-24,16.239,16.573,16.233,16.233,922452,0
2009-11-25,16.351,16.637,16.296,16.527,888938,0
2009-11-27,16.233,16.612,15.84,16.226,427645,0
2009-11-30,16.282,16.432,15.695,15.963,1371795,0
2009-12-01,16.2,16.469,15.931,16.169,1275171,0
2009-12-02,16.22,16.807,16.112,16.2,1292829,0
2009-12-03,16.2,16.2,15.513,15.533,1620218,0
2009-12-04,15.714,15.994,15.405,15.606,1140298,0
2009-12-07,15.62,15.84,15.546,15.743,1086352,0
2009-12-08,15.743,16.124,15.708,16.068,1002205,0
2009-12-09,16.041,16.182,15.793,15.97,671297,0
2009-12-10,16.131,16.331,15.819,16.319,618246,0
2009-12-11,16.432,16.803,16.212,16.527,1200961,0
2009-12-14,16.738,16.807,16.552,16.807,746314,0
2009-12-15,16.707,16.731,16.351,16.351,762884,0
2009-12-16,16.413,16.688,16.331,16.351,737155,0
2009-12-17,16.507,16.546,16.094,16.319,1098246,0
2009-12-18,16.444,16.534,15.908,16.395,1370496,0
2009-12-21,16.37,16.988,16.37,16.913,864790,0
2009-12-22,17.127,17.155,16.951,17.1,589440,0
2009-12-23,17.2,17.282,16.934,17.063,857059,0
2009-12-24,17.137,17.224,16.888,16.969,204186,0
2009-12-28,17.05,17.119,16.825,16.939,634519,0
2009-12-29,16.9,17.137,16.875,17.063,401294,0
2009-12-30,16.996,17.249,16.939,17.224,328644,0
2009-12-31,17.282,17.477,17.069,17.094,522833,0
2010-01-04,17.277,17.457,17.119,17.314,1087424,0
2010-01-05,17.343,18.406,17.236,17.881,1875538,0
2010-01-06,17.951,18.25,17.706,18.007,1254734,0
2010-01-07,19.199,19.684,18.53,18.882,2310556,0
2010-01-08,18.818,18.987,18.476,18.633,814555,0
2010-01-11,18.937,19.25,18.75,18.931,925295,0
2010-01-12,18.763,19.27,18.456,19.186,829079,0
2010-01-13,19.138,19.499,19.068,19.337,902380,0
2010-01-14,19.348,19.443,18.587,18.836,1004651,0
2010-01-15,18.836,19.036,18.393,18.463,995303,0
2010-01-19,18.431,18.662,18.244,18.393,642175,0
2010-01-20,18.33,18.33,17.855,18.151,739899,0
2010-01-21,18.212,18.362,17.557,17.826,795018,0
2010-01-22,17.674,18.068,17.249,17.808,925977,0
2010-01-25,17.951,17.995,17.5,17.93,793507,0
2010-01-26,17.82,18.179,17.626,17.9,740284,0
2010-01-27,17.887,18.369,17.808,18.283,615856,0
2010-01-28,18.362,18.362,17.643,17.75,477097,0
2010-01-29,17.744,18.117,17.668,17.711,398995,0
2010-02-01,17.82,18.393,17.65,18.393,954082,0
2010-02-02,18.47,19.118,18.342,18.849,1010860,0
2010-02-03,18.849,18.849,18.276,18.549,735656,0
2010-02-04,18.094,18.094,16.688,16.803,1730958,0
2010-02-05,16.812,16.88,16.089,16.619,889652,0
2010-02-08,16.748,16.775,16.351,16.376,447138,0
2010-02-09,16.563,16.631,16.275,16.595,646634,0
2010-02-10,16.588,16.626,16.296,16.45,588076,0
2010-02-11,16.425,17.231,16.351,17.05,872224,0
2010-02-12,16.893,16.939,16.527,16.839,537389,0
2010-02-16,17.075,17.075,16.67,17.002,412907,0
2010-02-17,17.107,17.162,16.812,16.888,427500,0
2010-02-18,16.888,17.107,16.812,17.036,209351,0
2010-02-19,17.055,17.2,16.92,17.031,463666,0
2010-02-22,17.019,17.1,16.934,17.063,409660,0
2010-02-23,17.063,17.236,16.731,17.087,575511,0
2010-02-24,17.119,17.394,17.063,17.363,393103,0
2010-02-25,17.162,17.411,16.851,17.356,463255,0
2010-02-26,17.356,17.513,17.036,17.087,417098,0
2010-03-01,17.15,17.43,16.851,17.277,618223,0
2010-03-02,17.368,17.729,17.262,17.632,693535,0
2010-03-03,17.674,18.101,17.595,17.744,571092,0
2010-03-04,18.495,19.024,18.495,18.874,1095630,0
2010-03-05,19.043,19.529,18.957,19.293,828069,0
2010-03-08,19.337,19.499,19.149,19.274,354708,0
2010-03-09,19.732,20.219,19.732,20.095,1932038,0
2010-03-10,20.143,20.419,19.937,20.192,894801,0
2010-03-11,20.448,20.718,19.85,20.459,1191723,0
2010-03-12,20.507,20.785,20.317,20.785,805270,0
2010-03-15,20.748,20.96,20.556,20.854,511989,0
2010-03-16,20.956,21.267,20.587,20.867,668636,0
2010-03-17,20.731,21.02,20.591,20.773,463284,0
2010-03-18,20.675,21.02,20.529,20.967,482691,0
2010-03-19,20.949,21.274,20.655,21.23,1153341,0
2010-03-22,21.037,21.604,21.037,21.604,530002,0
2010-03-23,21.548,22.012,21.194,21.94,831826,0
2010-03-24,21.81,21.993,21.541,21.719,718272,0
2010-03-25,21.894,22.229,21.747,21.798,557931,0
2010-03-26,21.224,21.594,20.681,21.535,1021034,0
2010-03-29,21.636,21.725,20.999,21.553,873283,0
2010-03-30,21.587,21.771,21.279,21.535,545594,0
2010-03-31,21.387,21.753,21.118,21.461,968884,0
2010-04-01,21.499,21.737,21.325,21.693,399708,0
2010-04-05,21.706,22.551,21.661,22.349,577907,0
2010-04-06,22.362,22.817,22.024,22.687,1104806,0
2010-04-07,22.761,22.916,22.48,22.811,887033,0
2010-04-08,22.687,22.687,21.843,22.229,2058005,0
2010-04-09,22.379,22.584,21.928,21.999,1129470,0
2010-04-12,22.098,22.173,21.94,22.073,760988,0
2010-04-13,21.967,22.418,21.855,22.392,822270,0
2010-04-14,22.592,22.874,22.316,22.787,901314,0
2010-04-15,22.824,23.061,22.697,22.824,504244,0
2010-04-16,22.778,23.003,21.836,22.374,901079,0
2010-04-19,22.392,22.51,21.604,22.229,886447,0
2010-04-20,22.366,22.754,22.031,22.392,460616,0
2010-04-21,22.48,22.709,22.017,22.623,576409,0
2010-04-22,22.524,23.234,22.524,23.11,1137665,0
2010-04-23,23.561,23.561,23.001,23.354,534318,0
2010-04-26,23.266,23.443,23.135,23.212,497291,0
2010-04-27,23.212,23.324,22.466,22.53,838651,0
2010-04-28,22.841,23.071,22.309,22.524,803437,0
2010-04-29,22.848,23.01,22.466,22.735,916064,0
2010-04-30,22.811,23.061,21.111,21.124,1609002,0
2010-05-03,21.405,21.96,21.325,21.886,997319,0
2010-05-04,21.725,21.81,20.742,21.032,896110,0
2010-05-05,20.767,22.362,20.493,21.636,1363609,0
2010-05-06,20.687,20.711,18.431,20.433,2498930,0
2010-05-07,20.192,20.632,19.043,19.757,1764142,0
2010-05-10,20.655,21.284,20.413,20.848,1201793,0
2010-05-11,20.619,21.143,20.525,20.755,832829,0
2010-05-12,20.88,21.174,20.399,21.111,635340,0
2010-05-13,20.943,21.074,19.887,20.062,929585,0
2010-05-14,19.998,19.998,19.373,19.75,825846,0
2010-05-17,19.843,20.268,19.407,20.268,752233,0
2010-05-18,20.632,20.742,19.656,19.698,907330,0
2010-05-19,19.719,20.442,19.469,20.367,1285134,0
2010-05-20,19.85,20.931,19.27,20.33,1198806,0
2010-05-21,20.323,20.904,19.737,20.438,1229830,0
2010-05-24,20.356,20.579,20.062,20.167,560774,0
2010-05-25,19.843,20.762,19.673,20.667,827988,0
2010-05-26,20.86,21.267,19.951,20.192,805745,0
2010-05-27,20.563,21.124,20.232,21.06,386037,0
2010-05-28,20.873,21.304,20.525,20.755,530409,0
2010-06-01,20.591,21.032,20.323,20.356,772946,0
2010-06-02,20.419,20.949,19.88,20.949,1069041,0
2010-06-03,20.087,20.25,19.555,20.143,1414983,0
2010-06-04,19.926,19.926,19.161,19.218,927427,0
2010-06-07,19.075,19.595,18.646,18.945,1155575,0
2010-06-08,18.963,19.955,18.912,19.726,1015461,0
2010-06-09,19.931,20.579,19.822,19.967,1010697,0
2010-06-10,20.261,20.393,19.805,20.119,610625,0
2010-06-11,19.843,20.374,19.642,20.35,643671,0
2010-06-14,20.544,20.812,20.426,20.537,681170,0
2010-06-15,20.599,20.978,20.342,20.718,436926,0
2010-06-16,20.637,20.742,20.143,20.219,464051,0
2010-06-17,20.261,20.655,19.799,20.287,735288,0
2010-06-18,20.433,20.453,19.562,20.124,3757520,0
2010-06-21,20.317,20.419,19.636,19.757,722989,0
2010-06-22,19.744,20.031,19.443,19.608,800778,0
2010-06-23,19.684,20.342,19.656,19.805,660698,0
2010-06-24,19.769,19.931,19.27,19.614,600065,0
2010-06-25,19.642,19.794,19.274,19.555,485885,0
2010-06-28,19.636,19.726,19.213,19.373,277932,0
2010-06-29,19.186,19.218,18.755,18.842,470726,0
2010-06-30,18.904,19.369,18.866,18.929,829365,0
2010-07-01,18.918,19.106,18.296,18.963,1275851,0
2010-07-02,19.01,19.095,18.58,18.637,809653,0
2010-07-06,18.9,19.095,18.117,18.223,824826,0
2010-07-07,18.33,18.536,17.951,18.511,1456352,0
2010-07-08,17.524,18.094,16.406,16.707,3723999,0
2010-07-09,16.663,16.807,16.255,16.6,1683181,0
2010-07-12,16.569,16.788,16.476,16.563,1150655,0
2010-07-13,16.637,16.643,16.406,16.538,1054785,0
2010-07-14,16.538,16.612,16.207,16.534,821142,0
2010-07-15,16.527,16.649,16.255,16.626,1229421,0
2010-07-16,16.527,16.563,16.013,16.165,723076,0
2010-07-19,16.25,16.437,16.082,16.306,736710,0
2010-07-20,16.112,16.656,16.107,16.612,765163,0
2010-07-21,16.643,16.67,16.25,16.469,694159,0
2010-07-22,16.637,17.162,16.569,16.769,585212,0
2010-07-23,16.762,17.107,16.656,16.969,453059,0
2010-07-26,17.075,17.194,16.844,17.127,462023,0
2010-07-27,17.331,17.343,16.437,16.507,579393,0
2010-07-28,16.432,16.538,16.027,16.212,624826,0
2010-07-29,16.351,16.395,15.676,16.019,837131,0
2010-07-30,15.889,16.138,15.764,16.082,689209,0
2010-08-02,16.282,16.282,15.702,15.951,1060156,0
2010-08-03,15.826,15.882,15.356,15.439,952422,0
2010-08-04,15.564,15.994,15.464,15.889,1218809,0
2010-08-05,14.947,15.452,14.657,15.243,1866681,0
2010-08-06,15.066,15.371,14.8,15.313,851860,0
2010-08-09,15.452,16.027,15.382,15.876,855478,0
2010-08-10,15.787,16.107,15.764,15.882,696129,0
2010-08-11,15.668,15.708,15.281,15.412,599858,0
2010-08-12,15.238,15.57,15.014,15.426,626964,0
2010-08-13,15.439,15.459,14.888,15.1,938024,0
2010-08-16,15.088,15.325,14.671,14.684,1428907,0
2010-08-17,14.832,15.139,14.763,14.888,1087181,0
2010-08-18,15.026,15.281,14.821,15.12,745111,0
2010-08-19,14.601,15.132,14.414,14.433,1677017,0
2010-08-20,14.427,14.476,14.082,14.275,1556335,0
2010-08-23,15.299,15.439,14.85,14.947,811536,0
2010-08-24,14.758,15.026,14.494,14.7,864264,0
2010-08-25,14.552,15.094,14.371,15.026,1210783,0
2010-08-26,15.318,15.318,14.734,15.052,926747,0
2010-08-27,15.083,15.426,14.763,15.293,1118420,0
2010-08-30,15.214,15.293,14.947,15.202,902941,0
2010-08-31,15.151,15.307,14.926,14.962,1242988,0
2010-09-01,15.151,15.433,15.132,15.227,1158747,0
2010-09-02,15.533,16.42,15.533,16.351,2088774,0
2010-09-03,17.019,17.282,16.775,16.88,1536118,0
2010-09-07,16.858,16.951,16.37,16.444,745524,0
2010-09-08,16.489,16.552,16.175,16.359,814479,0
2010-09-09,16.573,16.683,16.275,16.395,464088,0
2010-09-10,16.37,16.626,16.296,16.494,669833,0
2010-09-13,16.626,17.464,16.626,17.368,1649875,0
2010-09-14,17.282,17.861,17.189,17.568,885084,0
2010-09-15,17.575,17.808,17.419,17.587,600628,0
2010-09-16,17.513,17.614,17.217,17.374,294181,0
2010-09-17,17.425,17.801,17.144,17.688,617096,0
2010-09-20,17.744,18.45,17.614,18.212,763114,0
2010-09-21,17.782,17.782,16.437,16.676,2892957,0
2010-09-22,16.6,16.626,16.1,16.158,1206706,0
2010-09-23,16.007,16.476,15.931,16.324,644994,0
2010-09-24,16.507,16.738,16.312,16.731,556502,0
2010-09-27,16.769,16.788,16.382,16.527,397134,0
2010-09-28,16.527,16.631,16.244,16.6,605759,0
2010-09-29,16.573,17.05,16.546,16.893,767290,0
2010-09-30,16.983,17.166,16.556,16.581,727030,0
2010-10-01,16.788,17.15,16.389,16.45,977785,0
2010-10-04,16.437,16.569,16.212,16.527,670236,0
2010-10-05,16.711,16.858,16.45,16.606,624257,0
2010-10-06,16.563,16.725,16.4,16.683,388805,0
2010-10-07,17.457,18.574,17.457,18.463,2443926,0
2010-10-08,18.463,19.086,18.463,18.882,1007785,0
2010-10-11,18.931,19.449,18.888,19.175,835582,0
2010-10-12,19.062,19.625,18.931,19.305,884472,0
2010-10-13,19.361,19.51,18.814,18.842,588195,0
2010-10-14,18.918,19.175,18.825,19.161,539273,0
2010-10-15,19.368,19.379,18.874,18.945,331442,0
2010-10-18,18.975,19.036,18.646,18.868,375881,0
2010-10-19,18.662,18.775,18.124,18.256,458690,0
2010-10-20,18.362,18.53,18.054,18.107,435134,0
2010-10-21,18.157,18.231,17.65,17.861,481602,0
2010-10-22,17.97,18.238,17.861,18.06,497803,0
2010-10-25,18.217,18.374,18.023,18.313,357048,0
2010-10-26,18.369,18.735,18.179,18.574,275776,0
2010-10-27,18.417,18.417,17.826,18.001,399504,0
2010-10-28,18.06,18.276,17.93,18.198,363621,0
2010-10-29,18.155,18.313,18.044,18.174,217930,0
2010-11-01,18.342,18.519,18.068,18.276,582144,0
2010-11-02,18.681,19.517,18.556,19.463,1312437,0
2010-11-03,19.492,19.588,18.742,19.218,1312364,0
2010-11-04,19.794,20.785,19.794,20.606,1059847,0
2010-11-05,20.662,21.207,20.662,21.153,727227,0
2010-11-08,21.037,21.304,20.448,21.242,913666,0
2010-11-09,21.387,21.706,21.042,21.136,1393864,0
2010-11-10,21.207,21.753,20.96,21.743,832819,0
2010-11-11,21.541,21.868,21.499,21.669,463922,0
2010-11-12,21.43,21.649,21.167,21.248,430868,0
2010-11-15,21.297,21.706,21.297,21.553,538687,0
2010-11-16,21.479,22.086,21.417,21.568,897851,0
2010-11-17,21.312,22.08,21.099,21.98,1066670,0
2010-11-18,23.897,24.197,23.086,23.103,1949766,0
2010-11-19,23.148,23.547,22.973,23.374,512810,0
2010-11-22,23.38,23.843,23.38,23.741,1079660,0
2010-11-23,23.555,24.316,23.443,23.879,825177,0
2010-11-24,24.211,24.211,23.678,23.868,709341,0
2010-11-26,23.85,24.122,23.85,24.049,281262,0
2010-11-29,24.055,24.297,23.824,23.954,756002,0
2010-11-30,23.693,23.969,23.512,23.839,919705,0
2010-12-01,22.504,23.166,21.975,22.573,1196388,0
2010-12-02,22.991,24.537,22.98,23.929,2309418,0
2010-12-03,23.749,23.972,23.511,23.53,683467,0
2010-12-06,23.449,23.909,23.248,23.767,847854,0
2010-12-07,24.049,24.236,23.749,24.161,754042,0
2010-12-08,24.186,24.192,23.38,23.449,418361,0
2010-12-09,23.449,23.792,23.31,23.686,655348,0
2010-12-10,23.716,24.211,23.584,24.148,497787,0
2010-12-13,24.211,24.649,24.197,24.517,1012915,0
2010-12-14,24.641,24.71,24.441,24.561,592663,0
2010-12-15,24.36,24.71,24.179,24.304,408313,0
2010-12-16,24.297,24.891,24.297,24.766,475787,0
2010-12-17,24.693,24.698,23.668,23.668,3385745,0
2010-12-20,23.885,24.109,23.555,23.797,1048934,0
2010-12-21,23.967,24.179,23.792,23.967,439168,0
2010-12-22,23.992,24.09,23.443,23.499,408344,0
2010-12-23,23.536,23.755,23.391,23.605,302386,0
2010-12-27,23.542,23.555,23.272,23.555,496662,0
2010-12-28,23.566,23.792,23.41,23.485,253581,0
2010-12-29,23.485,23.705,23.41,23.585,209119,0
2010-12-30,23.537,23.989,23.512,23.905,211273,0
2010-12-31,23.833,23.892,23.493,23.599,311283,0
2011-01-03,23.904,24.466,23.824,24.284,541142,0
2011-01-04,24.272,24.272,22.949,22.949,1694589,0
2011-01-05,22.973,23.186,22.493,22.909,1343489,0
2011-01-06,22.835,23.31,22.584,22.667,876078,0
2011-01-07,23.261,23.261,22.473,23.091,750559,0
2011-01-10,23.078,23.478,22.922,23.348,406590,0
2011-01-11,23.429,23.429,22.772,22.855,413138,0
2011-01-12,22.949,23.029,22.498,22.517,754429,0
2011-01-13,22.635,22.655,22.344,22.604,455680,0
2011-01-14,22.655,22.787,22.349,22.524,343177,0
2011-01-18,22.573,22.743,21.894,22.566,678103,0
2011-01-19,22.517,22.566,22.206,22.266,457984,0
2011-01-20,22.28,23.337,22.242,23.161,900514,0
2011-01-21,23.174,23.198,22.642,22.766,428057,0
2011-01-24,22.748,23.155,22.655,22.961,347093,0
2011-01-25,22.943,23.003,22.493,22.717,497349,0
2011-01-26,22.729,23.049,22.424,22.861,392590,0
2011-01-27,22.903,23.078,22.761,23.043,363994,0
2011-01-28,23.166,23.166,22.179,22.235,417795,0
2011-01-31,22.333,22.439,21.806,22.339,582000,0
2011-02-01,22.504,22.991,22.28,22.487,631644,0
2011-02-02,22.48,22.655,21.561,22.037,770314,0
2011-02-03,21.993,22.556,21.786,22.212,1060050,0
2011-02-04,22.448,23.205,22.248,22.886,605907,0
2011-02-07,22.973,23.368,22.886,22.936,381779,0
2011-02-08,22.956,23.324,22.798,23.298,357085,0
2011-02-09,23.241,23.724,23.096,23.436,410503,0
2011-02-10,23.368,23.436,23.029,23.384,416377,0
2011-02-11,23.234,23.578,22.998,23.522,478959,0
2011-02-14,23.53,23.824,23.248,23.285,241978,0
2011-02-15,23.212,23.449,22.943,22.973,388509,0
2011-02-16,23.253,24.109,23.142,23.872,364859,0
2011-02-18,24.197,24.679,24.165,24.654,522810,0
2011-02-22,24.49,24.984,24.224,24.284,622919,0
2011-02-23,24.165,24.23,23.11,23.324,561040,0
2011-02-24,23.298,23.972,23.096,23.641,411047,0
2011-02-25,23.817,24.186,23.38,23.934,441257,0
2011-02-28,24.139,24.419,23.882,24.419,557153,0
2011-03-01,24.482,24.684,23.949,24.397,812201,0
2011-03-02,24.313,24.66,23.949,24.397,587139,0
2011-03-03,24.536,24.679,23.674,23.705,934328,0
2011-03-04,23.797,23.837,22.916,23.186,833520,0
2011-03-07,23.28,23.499,22.831,22.973,721839,0
2011-03-08,22.929,23.186,22.53,23.056,670928,0
2011-03-09,23.017,23.909,22.703,23.473,902122,0
2011-03-10,24.058,24.058,22.891,23.699,909215,0
2011-03-11,23.617,24.242,23.13,24.117,625502,0
2011-03-14,23.979,24.242,23.224,23.578,721793,0
2011-03-15,22.761,23.929,22.579,23.698,798651,0
2011-03-16,23.741,23.96,22.874,22.909,934873,0
2011-03-17,23.222,23.623,22.614,22.627,681836,0
2011-03-18,22.848,22.861,22.066,22.392,1902601,0
2011-03-21,22.551,22.961,22.459,22.922,709944,0
2011-03-22,22.967,23.078,22.735,22.798,373821,0
2011-03-23,22.655,22.998,22.017,22.903,519670,0
2011-03-24,23.071,23.466,23.056,23.344,432950,0
2011-03-25,23.579,24.046,23.403,23.46,447826,0
2011-03-28,23.61,24.122,23.443,23.59,566458,0
2011-03-29,23.686,24.374,23.536,24.342,755933,0
2011-03-30,24.404,25.054,24.304,25.024,966863,0
2011-03-31,25.058,25.491,24.82,25.238,909051,0
2011-04-01,25.38,25.555,24.447,24.589,657759,0
2011-04-04,24.729,24.797,24.316,24.421,406501,0
2011-04-05,24.246,25.457,24.183,25.288,763789,0
2011-04-06,25.507,25.725,24.905,25.332,506669,0
2011-04-07,25.614,28.421,25.431,27.834,2259629,0
2011-04-08,27.333,27.547,26.724,27.272,1485302,0
2011-04-11,27.239,27.803,27,27.611,782640,0
2011-04-12,27.489,27.971,27.313,27.535,691544,0
2011-04-13,27.729,27.892,27.058,27.37,603509,0
2011-04-14,27.326,27.955,27.272,27.911,560059,0
2011-04-15,28.095,28.402,27.918,28.156,733818,0
2011-04-18,27.848,27.978,27.352,27.774,669718,0
2011-04-19,27.815,28.149,27.494,27.593,398628,0
2011-04-20,28.004,28.689,27.998,28.376,467680,0
2011-04-21,28.487,28.557,27.71,27.828,430061,0
2011-04-25,27.96,28.745,27.685,28.571,509861,0
2011-04-26,28.713,28.94,28.288,28.601,281992,0
2011-04-27,28.702,28.99,28.414,28.898,344772,0
2011-04-28,28.751,29.109,28.713,28.94,230508,0
2011-04-29,29.012,29.06,28.496,28.55,294244,0
2011-05-02,28.733,28.733,28.111,28.323,464458,0
2011-05-03,28.329,29.064,28.282,28.607,533273,0
2011-05-04,28.618,28.952,28.116,28.594,768843,0
2011-05-05,28.482,29.33,28.299,28.557,607353,0
2011-05-06,28.984,29.084,28.068,28.187,488338,0
2011-05-09,28.205,28.205,27.704,27.984,713534,0
2011-05-10,28.245,28.745,28.068,28.72,609693,0
2011-05-11,28.739,28.858,28.136,28.456,359692,0
2011-05-12,28.402,29.09,28.149,29.041,391402,0
2011-05-13,29.193,29.48,29.016,29.239,492829,0
2011-05-16,29.016,29.555,28.864,29.239,680616,0
2011-05-17,29.09,29.33,28.652,29.267,634821,0
2011-05-18,29.446,30.108,29.446,30.064,700204,0
2011-05-19,27.306,27.892,25.745,25.852,4417333,0
2011-05-20,25.739,25.821,24.873,25.18,1392000,0
2011-05-23,24.189,25.305,24.189,24.905,1576741,0
2011-05-24,24.905,25.269,24.784,24.961,947863,0
2011-05-25,24.773,25.2,24.408,24.985,568611,0
2011-05-26,25.006,25.651,24.79,25.55,474545,0
2011-05-27,25.671,26.142,25.594,26.109,774184,0
2011-05-31,26.299,26.798,26.167,26.793,981422,0
2011-06-01,26.795,26.889,26.236,26.299,1077589,0
2011-06-02,26.334,26.561,25.979,26.523,966220,0
2011-06-03,26.161,26.682,25.771,25.803,683774,0
2011-06-06,25.876,26.148,25.037,25.048,676246,0
2011-06-07,25.2,25.766,25.2,25.236,701280,0
2011-06-08,25.123,25.236,24.538,24.624,469481,0
2011-06-09,24.787,25.362,24.787,25.074,496873,0
2011-06-10,25.029,25.162,24.447,24.577,544282,0
2011-06-13,24.729,25.048,24.627,24.766,369247,0
2011-06-14,24.993,25.651,24.993,25.443,614515,0
2011-06-15,25.192,25.883,24.978,25.068,655255,0
2011-06-16,25.162,25.572,24.706,25.025,510323,0
2011-06-17,25.206,25.701,25.037,25.206,983247,0
2011-06-20,25.219,26.161,25.055,25.966,616675,0
2011-06-21,26.185,26.862,26.172,26.824,547694,0
2011-06-22,26.776,27.037,26.026,26.064,450170,0
2011-06-23,25.858,26.716,25.789,26.579,472447,0
2011-06-24,26.674,26.744,25.898,26.075,510528,0
2011-06-27,26.167,26.367,25.997,26.154,693736,0
2011-06-28,26.292,27.259,26.228,27.22,417760,0
2011-06-29,27.363,27.615,26.933,26.987,518278,0
2011-06-30,27.148,27.825,26.775,26.801,626475,0
2011-07-01,26.941,27.316,26.8,27.211,540381,0
2011-07-05,27.191,27.518,27.033,27.361,343846,0
2011-07-06,27.375,28.227,27.303,28.2,825278,0
2011-07-07,28.566,29.284,28.52,28.895,1129803,0
2011-07-08,28.478,28.913,28.39,28.843,484714,0
2011-07-11,28.51,28.598,27.671,28.005,770187,0
2011-07-12,27.833,28.312,27.671,27.991,484202,0
2011-07-13,28.227,29.063,28.117,28.548,435384,0
2011-07-14,28.706,29.052,28.062,28.289,547135,0
2011-07-15,28.425,28.548,27.861,28.35,673464,0
2011-07-18,28.325,28.799,28.18,28.497,460978,0
2011-07-19,28.793,29.418,28.793,29.399,667109,0
2011-07-20,29.172,29.354,28.629,28.883,481411,0
2011-07-21,28.938,29.379,28.902,29.089,519746,0
2011-07-22,29.139,29.323,28.938,29.12,301991,0
2011-07-25,28.823,29.059,28.686,28.736,277039,0
2011-07-26,28.78,29.239,28.667,29.197,261202,0
2011-07-27,29.133,29.291,27.773,27.806,946262,0
2011-07-28,27.917,28.371,27.767,27.806,579519,0
2011-07-29,27.401,28.185,27.178,27.94,595315,0
2011-08-01,28.447,28.501,27.236,27.873,865056,0
2011-08-02,27.72,28.153,26.479,26.517,630976,0
2011-08-03,26.579,27.645,25.634,27.545,1298213,0
2011-08-04,25.225,25.849,24.776,25.028,3034604,0
2011-08-05,25.362,25.577,24.235,24.972,1453813,0
2011-08-08,23.458,25.074,22.286,22.401,1922700,0
2011-08-09,23.237,24.07,21.897,24.054,1264755,0
2011-08-10,23.088,24.64,23.088,23.472,1085671,0
2011-08-11,23.636,24.802,23.395,24.392,963413,0
2011-08-12,24.72,24.77,23.566,24.115,1252581,0
2011-08-15,24.387,24.671,23.724,24.645,504093,0
2011-08-16,24.266,24.513,23.688,24.095,957838,0
2011-08-17,24.297,24.64,23.08,23.578,1416307,0
2011-08-18,21.919,22.547,21.416,21.745,1940984,0
2011-08-19,21.903,22.742,21.61,21.782,1802196,0
2011-08-22,22.413,22.645,22.029,22.305,1235586,0
2011-08-23,22.482,23.705,22.243,23.705,963400,0
2011-08-24,23.705,24.277,23.308,23.662,683131,0
2011-08-25,23.868,24.355,22.991,23.025,778934,0
2011-08-26,22.823,24.16,22.628,24.081,884855,0
2011-08-29,24.467,24.909,24.35,24.897,491774,0
2011-08-30,24.865,25.507,24.652,25.318,859536,0
2011-08-31,25.529,26.224,24.639,24.839,1720892,0
2011-09-01,25.036,25.54,24.664,24.782,972459,0
2011-09-02,24.172,24.82,24.04,24.34,769160,0
2011-09-06,23.312,23.312,22.159,22.837,2795458,0
2011-09-07,23.391,23.904,23.173,23.705,1218905,0
2011-09-08,23.591,23.766,22.985,23.173,1283705,0
2011-09-09,23.004,23.308,22.513,22.835,914492,0
2011-09-12,22.413,23.484,22.387,23.472,974597,0
2011-09-13,23.503,24.525,23.395,24.1,860703,0
2011-09-14,24.254,25.143,23.826,24.763,1139641,0
2011-09-15,24.997,25.231,24.374,24.885,789576,0
2011-09-16,25.017,25.333,24.734,24.828,893735,0
2011-09-19,24.399,24.997,24.059,24.828,588457,0
2011-09-20,25.357,25.716,24.77,24.841,1272924,0
2011-09-21,25.11,25.314,23.642,23.693,740791,0
2011-09-22,22.974,24.054,22.697,23.573,1439751,0
2011-09-23,23.667,24.411,23.514,23.733,922208,0
2011-09-26,24.047,25.255,23.705,24.903,994757,0
2011-09-27,25.533,26.03,24.915,25.388,838671,0
2011-09-28,25.381,25.849,25.186,25.288,1193794,0
2011-09-29,25.577,25.861,24.259,24.948,841498,0
2011-09-30,24.527,25.125,24.216,24.244,729266,0
2011-10-03,24.399,25.11,24.047,24.336,1411114,0
2011-10-04,24.147,25.104,23.54,25.098,886124,0
2011-10-05,24.906,26.517,24.758,26.385,1690298,0
2011-10-06,27.892,28.072,27.291,27.651,1645252,0
2011-10-07,27.804,28.011,27.346,27.484,874970,0
2011-10-10,27.984,28.372,27.525,28.338,1168027,0
2011-10-11,28.311,28.541,27.838,28.457,1131267,0
2011-10-12,28.498,28.498,27.332,27.372,963650,0
2011-10-13,27.318,27.768,26.805,27.031,620618,0
2011-10-14,27.412,27.74,26.934,27.631,424078,0
2011-10-17,27.651,27.977,26.611,26.926,642140,0
2011-10-18,27.046,27.665,26.439,27.49,583208,0
2011-10-19,27.497,27.945,26.946,27.068,411639,0
2011-10-20,27.172,27.338,26.599,27.218,367717,0
2011-10-21,27.817,28.087,27.225,27.665,339998,0
2011-10-24,27.846,29.173,27.726,28.786,530110,0
2011-10-25,28.692,28.786,27.879,27.953,327787,0
2011-10-26,28.392,28.799,27.332,28.751,626700,0
2011-10-27,29.987,30.592,29.399,30.125,1125980,0
2011-10-28,30.2,30.5,29.333,30.23,940095,0
2011-10-31,29.76,30.401,29.451,29.709,633866,0
2011-11-01,28.512,29.318,28.045,28.946,889132,0
2011-11-02,29.438,29.564,28.958,29.265,436308,0
2011-11-03,29.599,30.653,28.819,30.53,882727,0
2011-11-04,30.304,30.432,29.997,30.237,523262,0
2011-11-07,30.359,30.545,29.83,30.259,285878,0
2011-11-08,29.845,29.965,29.078,29.559,1047148,0
2011-11-09,28.913,29.238,27.665,27.791,1354472,0
2011-11-10,28.298,28.665,27.926,28.241,776568,0
2011-11-11,28.639,29.326,28.33,29.258,418295,0
2011-11-14,29.245,29.48,28.678,28.913,364042,0
2011-11-15,28.678,29.194,28.33,29.078,445871,0
2011-11-16,28.751,28.9,27.809,27.977,1097665,0
2011-11-17,27.665,27.665,26.107,26.94,1859796,0
2011-11-18,27.218,27.218,25.799,25.967,1144831,0
2011-11-21,25.679,25.832,25.086,25.474,1022190,0
2011-11-22,25.659,25.745,25.251,25.352,709171,0
2011-11-23,25.313,25.347,24.878,24.932,563486,0
2011-11-25,24.899,25.125,24.387,24.4,285561,0
2011-11-28,25.2,25.724,24.859,25.214,632781,0
2011-11-29,25.273,25.379,24.912,25.186,422875,0
2011-11-30,26.2,26.666,25.678,26.639,1232744,0
2011-12-01,26.452,27.525,26.293,27.484,856805,0
2011-12-02,27.852,27.953,27.484,27.566,746604,0
2011-12-05,28.072,28.072,26.965,27.253,1098088,0
2011-12-06,27.264,27.459,27.033,27.35,514561,0
2011-12-07,27.25,27.495,26.807,27.078,1112671,0
2011-12-08,26.789,27.114,26.46,26.594,472460,0
2011-12-09,26.693,27.139,26.517,26.984,594294,0
2011-12-12,26.7,26.7,26.126,26.686,578058,0
2011-12-13,26.818,26.997,25.739,25.852,662631,0
2011-12-14,25.652,25.885,25.286,25.359,914961,0
2011-12-15,25.614,25.926,25.093,25.593,913728,0
2011-12-16,25.863,26.319,25.549,25.749,854498,0
2011-12-19,25.987,26.418,25.539,25.652,568326,0
2011-12-20,26.233,26.997,26.233,26.812,675423,0
2011-12-21,26.805,26.874,26.167,26.812,296060,0
2011-12-22,26.978,27.192,26.247,26.293,496886,0
2011-12-23,26.433,27.136,26.359,27.042,826413,0
2011-12-27,27.024,27.324,26.887,27.172,204241,0
2011-12-28,27.225,27.225,26.586,26.965,282904,0
2011-12-29,27.088,27.631,26.978,27.538,451205,0
2011-12-30,27.386,27.665,27.192,27.247,413032,0
2012-01-03,27.825,27.971,26.755,26.84,584783,0
2012-01-04,26.821,27.203,26.667,26.982,420803,0
2012-01-05,27.001,28.543,26.833,27.954,741148,0
2012-01-06,27.913,28.308,27.566,27.644,401899,0
2012-01-09,27.726,27.867,27.229,27.665,393622,0
2012-01-10,27.96,28.047,27.63,27.72,297676,0
2012-01-11,27.706,27.804,27.377,27.517,333223,0
2012-01-12,27.509,27.754,26.961,27.706,396112,0
2012-01-13,27.43,28.061,27.257,27.817,353722,0
2012-01-17,28.089,28.187,27.404,27.566,441562,0
2012-01-18,27.774,28.798,27.63,28.563,477896,0
2012-01-19,28.731,28.965,28.368,28.823,222458,0
2012-01-20,28.838,28.838,28.061,28.282,350595,0
2012-01-23,28.222,28.389,28.006,28.301,279011,0
2012-01-24,28.082,28.844,28.082,28.823,361678,0
2012-01-25,28.891,29.113,28.428,29.004,461597,0
2012-01-26,29.019,29.119,28.443,28.588,295072,0
2012-01-27,28.51,29.201,28.51,29.039,561254,0
2012-01-30,28.912,29.138,28.637,29.044,490855,0
2012-01-31,29.162,29.325,28.793,29.222,498769,0
2012-02-01,29.401,29.574,29.138,29.348,593458,0
2012-02-02,29.467,30.471,29.226,29.481,612233,0
2012-02-03,29.962,30.178,29.226,30.064,922481,0
2012-02-06,29.942,30.124,29.696,30.028,281234,0
2012-02-07,30.028,30.284,29.804,30.184,365721,0
2012-02-08,30.297,30.471,29.95,30.111,285738,0
2012-02-09,30.237,30.385,29.834,30.018,373094,0
2012-02-10,29.609,29.717,29.119,29.401,588001,0
2012-02-13,29.709,29.849,29.38,29.782,333744,0
2012-02-14,29.728,30.156,29.386,30.156,230300,0
2012-02-15,30.471,30.471,29.648,29.81,344825,0
2012-02-16,29.81,30.412,29.804,30.324,248815,0
2012-02-17,30.437,30.794,30.412,30.62,287617,0
2012-02-21,30.725,30.725,29.856,30.018,369694,0
2012-02-22,29.99,30.392,29.736,30.204,629645,0
2012-02-23,29.842,30.011,29.292,29.359,1437485,0
2012-02-24,29.266,29.574,28.905,29.064,630353,0
2012-02-27,28.931,29.709,28.737,29.588,429300,0
2012-02-28,29.634,30.216,29.634,30.144,528727,0
2012-02-29,30.239,30.569,29.827,30.091,685933,0
2012-03-01,31.651,32.825,31.323,32.16,2741071,0
2012-03-02,32.184,32.304,31.518,31.829,565025,0
2012-03-05,31.623,31.98,31.584,31.705,653226,0
2012-03-06,31.479,31.653,31.148,31.458,472032,0
2012-03-07,31.592,32.068,31.228,32.068,583208,0
2012-03-08,31.93,32.782,31.921,32.516,1016839,0
2012-03-09,32.387,33.359,32.152,33.199,1112980,0
2012-03-12,33.225,33.258,32.669,32.903,483184,0
2012-03-13,33.177,33.493,32.677,33.111,768212,0
2012-03-14,33.083,33.334,32.662,32.796,786245,0
2012-03-15,32.71,32.789,32.152,32.723,618902,0
2012-03-16,32.768,32.825,32.343,32.448,578377,0
2012-03-19,32.489,32.587,31.866,32.334,591511,0
2012-03-20,32.334,32.568,32.147,32.454,377966,0
2012-03-21,32.574,32.737,32.367,32.556,455328,0
2012-03-22,32.354,32.756,32.194,32.624,377929,0
2012-03-23,32.527,32.73,31.921,32.623,329658,0
2012-03-26,32.85,33.318,32.669,32.909,798443,0
2012-03-27,32.984,32.984,32.348,32.509,465981,0
2012-03-28,32.594,32.629,31.744,32.475,493435,0
2012-03-29,32.218,32.689,32.207,32.517,669589,0
2012-03-30,32.796,32.796,32.039,32.086,688361,0
2012-04-02,32.111,32.768,31.99,32.52,663017,0
2012-04-03,32.601,33.375,32.488,32.992,693445,0
2012-04-04,32.782,33.006,32.298,32.856,685502,0
2012-04-05,31.498,31.653,30.496,30.644,1641862,0
2012-04-09,30.549,30.912,29.849,30.912,1038326,0
2012-04-10,30.96,30.96,29.723,29.804,1052278,0
2012-04-11,30.213,30.515,29.91,30.044,744736,0
2012-04-12,30.152,30.71,29.985,30.428,624157,0
2012-04-13,30.299,30.515,29.871,29.895,559025,0
2012-04-16,29.991,30.894,29.991,30.509,636920,0
2012-04-17,30.657,30.825,30.407,30.496,1027956,0
2012-04-18,30.327,30.985,30.327,30.683,696906,0
2012-04-19,30.644,30.736,30.193,30.549,682544,0
2012-04-20,30.857,31.053,30.49,30.554,576424,0
2012-04-23,30.104,30.453,29.97,30.334,696224,0
2012-04-24,30.299,30.447,29.647,30.131,618149,0
2012-04-25,30.367,30.849,30.239,30.731,604079,0
2012-04-26,30.778,31.438,30.583,31.269,705959,0
2012-04-27,31.368,31.592,30.906,31.43,426291,0
2012-04-30,31.323,31.424,30.731,31.073,440370,0
2012-05-01,30.894,31.802,30.825,31.107,568632,0
2012-05-02,31.107,31.956,30.969,31.874,1150794,0
2012-05-03,31.182,31.383,29.129,29.5,1864718,0
2012-05-04,29.46,29.76,28.921,29.121,793271,0
2012-05-07,28.987,29.276,28.477,28.733,776669,0
2012-05-08,28.664,28.806,27.939,28.342,854771,0
2012-05-09,28.032,28.887,27.892,28.733,594830,0
2012-05-10,28.793,29.197,28.308,28.846,582886,0
2012-05-11,28.396,28.766,28.187,28.383,911516,0
2012-05-14,28.263,28.733,28.011,28.025,556661,0
2012-05-15,27.999,28.806,27.999,28.362,473353,0
2012-05-16,28.443,28.671,27.603,28.025,1553671,0
2012-05-17,30.119,30.441,28.502,28.84,1952343,0
2012-05-18,29.029,29.264,27.837,27.977,1186037,0
2012-05-21,28.132,28.572,27.758,28.389,806204,0
2012-05-22,28.443,28.719,28.2,28.383,572636,0
2012-05-23,28.257,29.121,28.207,29.089,665631,0
2012-05-24,29.023,29.283,28.758,29.001,309699,0
2012-05-25,29.001,29.191,28.84,29.056,282676,0
2012-05-29,29.297,29.572,28.913,29.356,475537,0
2012-05-30,29.068,29.178,28.405,28.657,465501,0
2012-05-31,27.555,27.602,25.895,26.335,2918172,0
2012-06-01,25.968,26.229,24.7,25.058,1486551,0
2012-06-04,25.044,25.914,25.044,25.57,956290,0
2012-06-05,25.389,26.121,25.389,25.986,585610,0
2012-06-06,26.397,26.64,26.011,26.587,698064,0
2012-06-07,26.647,26.777,25.368,25.484,928618,0
2012-06-08,25.543,25.852,25.441,25.549,1150253,0
2012-06-11,25.806,25.846,25.186,25.192,816484,0
2012-06-12,25.401,25.664,25.111,25.416,1521392,0
2012-06-13,25.549,25.549,24.447,24.743,797917,0
2012-06-14,24.93,25.335,24.749,25.132,387811,0
2012-06-15,25.14,25.584,25.104,25.355,847928,0
2012-06-18,25.171,25.597,25.097,25.509,518733,0
2012-06-19,25.584,25.938,25.483,25.523,563182,0
2012-06-20,25.625,25.953,25.307,25.892,660218,0
2012-06-21,26.014,26.237,25.57,25.644,802409,0
2012-06-22,25.862,25.957,25.572,25.782,502846,0
2012-06-25,25.576,25.832,25.097,25.288,458215,0
2012-06-26,25.267,25.584,24.944,25.455,381219,0
2012-06-27,25.704,26.156,25.315,25.704,394882,0
2012-06-28,25.672,26.047,25.192,25.555,486580,0
2012-06-29,25.96,26.931,25.907,26.627,821741,0
2012-07-02,26.916,27.576,26.605,26.801,699663,0
2012-07-03,26.81,26.925,26.221,26.696,438327,0
2012-07-05,25.368,26.064,24.896,25.903,1457215,0
2012-07-06,25.614,25.965,25.484,25.882,523218,0
2012-07-09,25.869,27.288,25.788,25.875,759442,0
2012-07-10,26.017,27.227,25.932,26.445,932396,0
2012-07-11,27.141,27.432,25.6,25.62,542410,0
2012-07-12,25.586,26.052,25.484,25.903,590725,0
2012-07-13,25.942,27.48,25.836,27.302,750161,0
2012-07-16,27.257,27.363,26.212,26.276,404536,0
2012-07-17,26.479,26.81,25.965,26.445,289503,0
2012-07-18,26.356,27.288,26.25,27.068,297155,0
2012-07-19,27.112,27.518,26.892,27.356,376728,0
2012-07-20,27.425,27.432,26.953,27.112,275135,0
2012-07-23,26.857,26.997,26.457,26.696,455089,0
2012-07-24,26.796,26.841,26.114,26.438,404775,0
2012-07-25,26.154,26.34,25.755,25.857,537700,0
2012-07-26,26.221,26.363,25.788,26.114,338242,0
2012-07-27,26.147,27.153,26.147,26.721,448498,0
2012-07-30,26.34,26.525,25.98,26.162,332273,0
2012-07-31,26.296,26.465,25.903,26.154,381582,0
2012-08-01,26.269,26.37,25.072,25.097,807625,0
2012-08-02,25.572,25.679,24.889,25.086,1016233,0
2012-08-03,25.361,25.803,25.125,25.246,521223,0
2012-08-06,25.335,25.822,25.081,25.389,807041,0
2012-08-07,25.645,26.322,25.538,26.132,840433,0
2012-08-08,26.08,27.032,25.89,26.498,667308,0
2012-08-09,26.397,26.749,26.212,26.276,285523,0
2012-08-10,26.472,26.682,25.862,26.101,485264,0
2012-08-13,26.072,26.335,25.951,26.023,537210,0
2012-08-14,26.25,27.356,26.08,26.992,663295,0
2012-08-15,26.964,27.378,26.857,27.075,639073,0
2012-08-16,26.918,28.386,26.713,28.168,1042580,0
2012-08-17,28.286,28.473,28.034,28.386,537016,0
2012-08-20,28.414,28.772,28.102,28.69,501373,0
2012-08-21,28.871,29.257,28.818,29.184,485550,0
2012-08-22,29.121,29.487,29.008,29.081,469779,0
2012-08-23,28.946,29.198,28.81,29.089,309509,0
2012-08-24,28.987,29.285,28.987,29.211,240484,0
2012-08-27,29.277,29.44,29.035,29.333,352860,0
2012-08-28,29.285,29.529,29.109,29.257,294539,0
2012-08-29,29.44,29.482,29.081,29.218,474536,0
2012-08-30,30.468,31.489,30.144,31.3,1703145,0
2012-08-31,31.592,31.592,30.775,30.801,385945,0
2012-09-04,30.881,31.042,30.266,30.421,707490,0
2012-09-05,30.366,30.421,29.882,30.003,388413,0
2012-09-06,30.138,30.604,30.069,30.32,485653,0
2012-09-07,30.346,30.908,29.982,30.163,479916,0
2012-09-10,30.069,30.503,30.035,30.32,196150,0
2012-09-11,30.082,30.468,29.853,30.021,303713,0
2012-09-12,30.218,30.394,30.055,30.366,331004,0
2012-09-13,29.948,31.138,29.948,30.827,417315,0
2012-09-14,31.036,32.328,30.827,32.194,965688,0
2012-09-17,32.152,32.315,31.909,32.173,305179,0
2012-09-18,31.938,32.044,31.049,31.386,365760,0
2012-09-19,31.463,31.617,30.956,31.294,278936,0
2012-09-20,31.118,31.289,31.016,31.192,201508,0
2012-09-21,31.456,31.863,31.192,31.315,515560,0
2012-09-24,31.192,31.401,30.503,30.617,288054,0
2012-09-25,30.704,31.471,30.49,30.604,377387,0
2012-09-26,30.908,31.186,30.429,30.528,232708,0
2012-09-27,30.528,30.86,30.306,30.684,269676,0
2012-09-28,30.604,30.921,30.434,30.724,298686,0
2012-10-01,30.874,31.766,30.874,31.138,335819,0
2012-10-02,31.401,31.646,30.913,31.104,368535,0
2012-10-03,31.198,31.661,31.159,31.253,200790,0
2012-10-04,31.104,31.111,30.163,30.238,658010,0
2012-10-05,30.496,30.604,30.124,30.225,471174,0
2012-10-08,30.179,30.752,30.179,30.453,137517,0
2012-10-09,30.515,31.186,30.144,30.179,292538,0
2012-10-10,30.496,31.07,30.118,30.252,222181,0
2012-10-11,30.415,30.597,30.184,30.217,142614,0
2012-10-12,30.252,30.597,30.169,30.244,228615,0
2012-10-15,30.422,30.714,30.238,30.654,148941,0
2012-10-16,30.72,31.143,30.714,31.012,218167,0
2012-10-17,31.149,31.242,30.509,30.746,157181,0
2012-10-18,30.755,31.107,30.666,30.809,169492,0
2012-10-19,30.402,30.551,29.621,29.729,549652,0
2012-10-22,29.817,29.817,29.2,29.614,315674,0
2012-10-23,29.403,29.639,29.206,29.546,503625,0
2012-10-24,29.817,29.824,29.214,29.559,333112,0
2012-10-25,29.676,30.118,29.464,29.938,479416,0
2012-10-26,29.925,30.002,29.472,29.925,284119,0
2012-10-31,30.021,30.733,29.593,30.686,670925,0
2012-11-01,31.046,32.495,31.046,32.262,718653,0
2012-11-02,32.122,32.372,31.787,31.931,337801,0
2012-11-05,32.012,32.148,31.759,31.986,734633,0
2012-11-06,32.039,32.609,32.017,32.351,609743,0
2012-11-07,32.778,33.629,32.129,32.852,1615468,0
2012-11-08,32.847,32.847,31.555,31.684,513156,0
2012-11-09,31.74,32.582,31.263,32.391,588565,0
2012-11-12,32.679,32.679,31.652,31.941,469549,0
2012-11-13,31.874,32.764,31.766,32.391,688064,0
2012-11-14,33.078,33.172,32.432,32.432,769842,0
2012-11-15,32.561,32.929,30.998,32.907,954504,0
2012-11-16,32.731,32.834,32.091,32.651,951920,0
2012-11-19,32.881,33.464,32.841,33.289,591684,0
2012-11-20,33.324,33.865,33.201,33.859,449742,0
2012-11-21,33.969,34.199,33.629,33.806,294504,0
2012-11-23,33.984,34.239,33.879,34.233,177359,0
2012-11-26,34.267,34.444,33.411,33.82,400669,0
2012-11-27,33.832,34.289,33.764,34.146,737214,0
2012-11-28,34.164,34.634,33.926,34.593,456043,0
2012-11-29,34.756,35.15,34.158,34.756,662588,0
2012-11-30,34.994,35.083,34.484,34.749,493806,0
2012-12-03,34.932,35.021,33.629,34.146,644600,0
2012-12-04,34.205,34.572,34.036,34.315,736465,0
2012-12-05,34.292,34.292,32.456,32.922,868436,0
2012-12-06,32.825,33.588,32.703,32.951,385828,0
2012-12-07,33.207,33.528,32.959,33.235,648003,0
2012-12-10,33.207,33.229,31.47,31.534,1212873,0
2012-12-11,31.683,32.129,31.683,31.837,368438,0
2012-12-12,31.972,32.09,31.086,31.47,505908,0
2012-12-13,31.556,31.715,31.101,31.461,258265,0
2012-12-14,31.417,32.292,31.417,32.201,634679,0
2012-12-17,32.434,32.659,31.955,32.623,299154,0
2012-12-18,32.786,33.588,32.21,33.124,569791,0
2012-12-19,33.243,33.446,32.852,32.946,264399,0
2012-12-20,33.035,33.063,32.63,32.937,384835,0
2012-12-21,32.831,33.318,32.689,32.959,838030,0
2012-12-24,32.884,33.124,32.786,32.981,227580,0
2012-12-26,33.108,33.108,32.21,32.555,425764,0
2012-12-27,32.591,32.638,31.724,32.404,422883,0
2012-12-28,32.112,32.419,31.739,32.136,377821,0
2012-12-31,32.073,33.536,32.073,33.439,567544,0
2013-01-02,34.074,34.195,33.266,33.715,622866,0
2013-01-03,33.886,34.48,33.588,33.776,407931,0
2013-01-04,33.879,34.186,33.514,33.76,282679,0
2013-01-07,33.588,33.671,32.846,33.16,223938,0
2013-01-08,33.432,33.505,32.852,33.235,555907,0
2013-01-09,33.384,33.481,33.027,33.235,409025,0
2013-01-10,33.296,33.424,32.607,33.095,280916,0
2013-01-11,33.199,33.199,32.623,32.846,250593,0
2013-01-14,32.735,32.846,32.166,32.695,320709,0
2013-01-15,32.659,33.649,32.599,33.528,450608,0
2013-01-16,33.542,34.029,33.334,33.715,249560,0
2013-01-17,33.64,33.821,33.461,33.737,313088,0
2013-01-18,33.752,33.925,33.498,33.903,274302,0
2013-01-22,34.007,34.171,33.498,34.105,476110,0
2013-01-23,34.081,34.689,34.06,34.081,344831,0
2013-01-24,34.06,35.176,33.919,34.585,414466,0
2013-01-25,34.809,35.595,34.725,35.341,382418,0
2013-01-28,35.349,35.363,34.831,35.049,297746,0
2013-01-29,35.058,35.154,34.757,35.049,180372,0
2013-01-30,35.106,35.106,34.503,34.711,236729,0
2013-01-31,34.697,35.214,34.608,35.042,271081,0
2013-02-01,35.131,35.274,34.68,35.229,376213,0
2013-02-04,35.064,35.302,34.322,34.645,394438,0
2013-02-05,34.855,35.573,34.637,35.058,300598,0
2013-02-06,34.988,35.333,34.525,34.697,366720,0
2013-02-07,34.568,34.645,33.378,33.813,1249473,0
2013-02-08,33.956,34.285,33.821,34.007,207879,0
2013-02-11,34.037,34.171,33.64,33.879,398906,0
2013-02-12,33.956,34.105,33.747,33.864,247341,0
2013-02-13,33.799,33.886,33.505,33.871,280857,0
2013-02-14,33.768,34.007,33.467,33.73,272150,0
2013-02-15,33.813,34.458,33.115,33.273,567344,0
2013-02-19,33.556,34.451,33.192,34.278,386565,0
2013-02-20,34.358,34.689,33.416,33.467,570505,0
2013-02-21,33.476,33.94,32.867,32.884,521681,0
2013-02-22,33.243,33.341,32.278,33.085,553106,0
2013-02-25,33.309,33.328,32.338,32.338,436942,0
2013-02-26,32.532,32.867,32.352,32.576,347242,0
2013-02-27,32.599,33.407,32.582,33.115,217756,0
2013-02-28,33.14,33.708,33.079,33.565,324096,0
2013-03-01,33.565,33.565,33.133,33.37,314741,0
2013-03-04,33.207,33.573,32.831,33.243,468895,0
2013-03-05,33.528,33.693,33.309,33.633,340901,0
2013-03-06,33.708,33.903,33.243,33.296,213774,0
2013-03-07,33.424,33.821,32.951,33.627,285193,0
2013-03-08,33.715,34.645,33.536,34.629,307238,0
2013-03-11,34.629,35.122,34.375,35.093,503305,0
2013-03-12,34.959,35.106,34.367,34.576,332169,0
2013-03-13,34.697,35.505,34.576,35.409,398364,0
2013-03-14,35.349,36.638,34.803,36.511,704843,0
2013-03-15,36.532,36.653,35.97,36.613,723238,0
2013-03-18,36.263,36.419,35.746,36.202,320634,0
2013-03-19,36.426,36.451,35.222,35.489,410796,0
2013-03-20,35.769,36.352,35.468,36.315,299801,0
2013-03-21,36.076,36.329,35.769,36.07,227327,0
2013-03-22,36.106,36.186,35.663,35.76,246116,0
2013-03-25,35.961,36.127,35.222,35.462,297814,0
2013-03-26,35.769,35.796,34.93,35.154,310034,0
2013-03-27,34.869,35.042,34.525,34.959,486531,0
2013-03-28,35.049,35.357,34.795,34.945,379859,0
2013-04-01,35.025,35.476,34.39,34.466,335455,0
2013-04-02,34.831,35.214,34.667,34.68,364515,0
2013-04-03,34.757,34.981,34.158,34.397,321856,0
2013-04-04,34.412,35.638,34.412,35.638,369803,0
2013-04-05,35.106,35.425,34.93,35.191,158022,0
2013-04-08,35.064,35.545,34.996,35.162,249206,0
2013-04-09,35.122,35.257,34.795,34.981,250041,0
2013-04-10,35.034,35.875,35.011,35.775,311865,0
2013-04-11,35.918,37.048,35.918,36.717,502990,0
2013-04-12,36.467,36.608,35.962,36.228,162828,0
2013-04-15,36.064,36.064,34.555,34.811,352005,0
2013-04-16,35.061,35.528,34.729,35.278,241917,0
2013-04-17,35.039,35.172,34.466,34.623,184768,0
2013-04-18,34.616,34.7,33.699,34.233,468017,0
2013-04-19,34.287,35.016,34.136,34.805,182476,0
2013-04-22,34.881,34.881,33.963,34.805,182830,0
2013-04-23,35.007,35.715,34.955,35.362,242288,0
2013-04-24,35.234,35.391,34.752,35.181,185156,0
2013-04-25,35.414,36.978,35.315,36.46,326194,0
2013-04-26,36.406,36.445,35.962,36.121,139983,0
2013-04-29,36.136,36.552,35.911,36.009,175745,0
2013-04-30,35.942,36.542,35.942,36.521,100663,0
2013-05-01,36.338,36.445,35.377,35.385,249688,0
2013-05-02,35.489,35.638,35.144,35.436,461879,0
2013-05-03,35.903,37.07,35.315,36.934,466543,0
2013-05-06,36.874,37.002,36.527,36.934,302819,0
2013-05-07,36.963,37.588,36.753,37.428,526286,0
2013-05-08,37.378,37.874,37.249,37.844,316426,0
2013-05-09,38.438,38.867,38.062,38.603,561354,0
2013-05-10,38.589,39.86,38.431,39.559,490881,0
2013-05-13,39.527,39.604,39.152,39.394,278417,0
2013-05-14,39.401,40.499,39.334,40.438,407264,0
2013-05-15,40.26,40.679,40.108,40.462,248624,0
2013-05-16,40.357,40.612,40.055,40.199,276102,0
2013-05-17,40.402,41.319,40.402,40.907,232721,0
2013-05-20,40.892,41.989,40.394,41.982,316040,0
2013-05-21,42.012,42.591,41.937,42.5,585817,0
2013-05-22,42.388,43.042,42.289,42.982,785300,0
2013-05-23,40.907,42.126,40.152,41.687,1346646,0
2013-05-24,41.393,41.393,40.462,40.658,608874,0
2013-05-28,41.191,41.29,40.43,40.823,560439,0
2013-05-29,40.491,40.582,39.809,40.055,252288,0
2013-05-30,40.302,40.605,39.86,40.175,184380,0
2013-05-31,40.075,40.957,40.034,40.231,224281,0
2013-06-03,40.295,40.794,39.883,40.719,392974,0
2013-06-04,40.685,41.199,40.326,40.934,242152,0
2013-06-05,40.733,41.215,40.302,40.515,276660,0
2013-06-06,40.454,41.44,40.35,41.41,284743,0
2013-06-07,41.778,41.778,41.068,41.523,302996,0
2013-06-10,41.853,42.04,41.537,41.906,205487,0
2013-06-11,41.53,41.727,41.13,41.347,118475,0
2013-06-12,41.575,41.664,41.026,41.183,178769,0
2013-06-13,41.311,41.393,40.642,41.243,379353,0
2013-06-14,41.243,41.243,40.206,40.56,219585,0
2013-06-17,40.794,40.883,39.896,40.227,318744,0
2013-06-18,40.22,40.476,39.723,40.243,412556,0
2013-06-19,40.243,40.341,39.784,39.822,304839,0
2013-06-20,39.394,39.431,38.791,38.935,379560,0
2013-06-21,39.046,39.29,38.762,39.061,428731,0
2013-06-24,38.641,38.935,38.279,38.326,347827,0
2013-06-25,38.626,39.108,38.444,38.8,184014,0
2013-06-26,39.115,39.326,38.695,38.771,212111,0
2013-06-27,39.144,39.334,39.002,39.056,342257,0
2013-06-28,38.875,39.469,38.875,39.129,484677,0
2013-07-01,39.408,40.253,39.311,39.792,293664,0
2013-07-02,39.966,40.168,39.512,39.95,168923,0
2013-07-03,39.883,39.996,39.37,39.754,72525,0
2013-07-05,40.289,40.892,39.663,40.703,201461,0
2013-07-08,40.892,41.064,40.476,41.049,203826,0
2013-07-09,41.206,41.266,40.658,41.055,278551,0
2013-07-10,41.026,41.393,40.786,41.341,264804,0
2013-07-11,41.524,42.179,41.394,42.121,482946,0
2013-07-12,41.977,42.278,41.175,41.434,348041,0
2013-07-15,41.462,41.75,41.462,41.705,141368,0
2013-07-16,41.734,41.878,41.136,41.341,204113,0
2013-07-17,41.635,41.635,41.048,41.341,151629,0
2013-07-18,41.688,42.27,41.642,42.171,300023,0
2013-07-19,42.171,42.218,41.545,42.114,168786,0
2013-07-22,42.074,42.755,41.885,42.595,283090,0
2013-07-23,42.691,42.768,42.308,42.505,180284,0
2013-07-24,42.581,42.581,41.711,41.952,152803,0
2013-07-25,41.833,42.089,41.11,42.051,291396,0
2013-07-26,41.917,42.13,41.462,42.13,107921,0
2013-07-29,42.013,42.595,41.772,42.437,181182,0
2013-07-30,42.489,42.589,42.013,42.489,154847,0
2013-07-31,42.656,42.934,42.209,42.265,266725,0
2013-08-01,42.714,43.328,42.714,43.018,155923,0
2013-08-02,42.989,43.284,42.899,43.077,256723,0
2013-08-05,43.002,43.546,42.686,42.768,438918,0
2013-08-06,42.429,42.589,40.905,41.387,507962,0
2013-08-07,41.274,41.348,40.496,40.609,248587,0
2013-08-08,40.707,41.13,40.292,40.865,269700,0
2013-08-09,40.873,41.183,40.579,40.941,218851,0
2013-08-12,40.804,41.454,40.481,41.365,211514,0
2013-08-13,41.427,41.493,41.001,41.427,115123,0
2013-08-14,41.311,41.448,40.89,40.979,241266,0
2013-08-15,40.527,40.804,40.135,40.156,155202,0
2013-08-16,40.014,40.533,39.794,39.839,167238,0
2013-08-19,39.823,40.187,39.37,39.44,120853,0
2013-08-20,39.703,40.905,39.348,40.647,277654,0
2013-08-21,40.519,40.656,39.599,40.034,339595,0
2013-08-22,39.506,40.006,37.65,39.543,526917,0
2013-08-23,38.579,39.696,38.579,39.627,282108,0
2013-08-26,39.794,39.883,39.326,39.364,187235,0
2013-08-27,39.055,39.339,38.759,38.956,406955,0
2013-08-28,39.001,39.267,38.769,39.055,216455,0
2013-08-29,39.093,39.537,39.085,39.463,186175,0
2013-08-30,39.304,39.446,38.918,39.093,209264,0
2013-09-03,39.599,39.848,39.023,39.21,151483,0
2013-09-04,39.184,39.637,39.045,39.508,293942,0
2013-09-05,39.661,39.934,38.993,39.031,196398,0
2013-09-06,39.401,39.431,38.224,39.023,119161,0
2013-09-09,38.904,39.87,38.882,39.742,189153,0
2013-09-10,39.634,40.322,39.634,40.187,306893,0
2013-09-11,40.255,40.322,39.969,40.194,204818,0
2013-09-12,39.93,40.111,38.887,39.425,279763,0
2013-09-13,39.794,40.374,39.606,40.276,344946,0
2013-09-16,40.804,40.89,40.322,40.374,240473,0
2013-09-17,40.587,40.813,40.414,40.548,242767,0
2013-09-18,40.533,40.776,39.78,40.587,297171,0
2013-09-19,40.768,40.941,40.496,40.692,214919,0
2013-09-20,40.539,40.948,40.319,40.464,339273,0
2013-09-23,40.473,40.918,40.255,40.473,248799,0
2013-09-24,40.579,40.913,39.831,40.617,207453,0
2013-09-25,40.799,40.986,40.126,40.179,233263,0
2013-09-26,40.248,40.992,40.171,40.414,117478,0
2013-09-27,40.26,40.798,40.092,40.524,112191,0
2013-09-30,40.171,40.821,40.019,40.804,186347,0
2013-10-01,40.799,41.341,40.799,41.136,285077,0
2013-10-02,40.905,41.101,40.481,41.093,190230,0
2013-10-03,41.101,41.101,40.077,40.418,200636,0
2013-10-04,40.44,40.547,40.053,40.342,186310,0
2013-10-07,40.274,40.274,39.356,39.432,221748,0
2013-10-08,39.305,39.494,38.653,39.205,508469,0
2013-10-09,39.479,39.926,39.001,39.152,455472,0
2013-10-10,38.296,39.168,35.513,35.75,1709422,0
2013-10-11,35.736,35.886,35.06,35.841,662840,0
2013-10-14,35.809,36.128,35.432,36.113,344418,0
2013-10-15,36.12,36.447,35.924,36.106,400235,0
2013-10-16,36.258,36.53,36.089,36.22,338811,0
2013-10-17,36.173,36.212,35.759,36.082,378742,0
2013-10-18,36.423,36.423,35.626,35.947,712147,0
2013-10-21,35.982,36.097,35.273,35.416,448749,0
2013-10-22,35.491,36.113,35.083,36,479058,0
2013-10-23,36,36.603,36,36.372,359970,0
2013-10-24,36.584,36.584,35.675,35.873,614979,0
2013-10-25,36.046,36.046,35.454,35.886,314056,0
2013-10-28,35.886,37.145,35.886,37.105,457954,0
2013-10-29,37.206,37.69,36.484,37.182,321709,0
2013-10-30,37.295,37.69,36.909,37.264,225169,0
2013-10-31,37.264,37.264,36.764,37.09,199503,0
2013-11-01,37.097,37.242,36.645,37.014,353173,0
2013-11-04,37.287,37.721,36.871,37.684,272944,0
2013-11-05,37.462,37.85,36.856,37.478,314885,0
2013-11-06,37.493,37.607,36.38,36.749,358495,0
2013-11-07,37.129,37.993,36.931,37.43,668474,0
2013-11-08,37.472,38.561,37.472,38.545,330661,0
2013-11-11,38.683,39.85,38.612,39.508,598579,0
2013-11-12,39.41,39.621,38.917,39.228,460555,0
2013-11-13,39.143,39.5,38.965,39.045,335323,0
2013-11-14,39.1,39.494,38.668,39.448,177949,0
2013-11-15,39.562,39.668,39.129,39.629,179066,0
2013-11-18,39.69,40.101,39.614,39.872,266915,0
2013-11-19,39.865,40.457,39.637,39.806,306133,0
2013-11-20,39.818,40.123,39.396,39.758,427621,0
2013-11-21,38.653,39.698,38.538,39.637,590251,0
2013-11-22,39.661,39.728,39.054,39.457,334664,0
2013-11-25,39.486,39.972,39.356,39.743,348958,0
2013-11-26,39.676,40.161,39.554,40.062,236476,0
2013-11-27,40.123,40.387,39.955,40.326,199751,0
2013-11-29,40.516,40.516,39.926,40.213,140576,0
2013-12-02,40.352,40.599,39.402,39.464,267779,0
2013-12-03,39.418,39.728,39.159,39.311,234077,0
2013-12-04,39.108,39.26,38.508,38.917,285040,0
2013-12-05,38.727,39.04,38.47,38.612,246404,0
2013-12-06,38.599,38.97,38.318,38.832,369376,0
2013-12-09,38.826,38.826,38.228,38.333,306226,0
2013-12-10,38.402,38.53,37.607,37.833,653816,0
2013-12-11,38.045,38.271,37.886,38.243,347077,0
2013-12-12,38.093,38.402,37.684,37.939,713729,0
2013-12-13,38.25,38.508,37.842,37.895,557065,0
2013-12-16,38.106,38.365,37.859,38.296,345807,0
2013-12-17,38.212,38.417,37.955,38.198,253889,0
2013-12-18,38.258,38.599,37.668,38.554,460821,0
2013-12-19,38.53,38.797,38.143,38.28,261299,0
2013-12-20,38.591,39.031,38.348,38.621,480778,0
2013-12-23,38.797,39.008,38.432,38.767,277467,0
2013-12-24,38.683,39.251,38.683,39.093,115820,0
2013-12-26,39.159,39.782,39.159,39.621,231580,0
2013-12-27,39.621,40.009,39.554,39.698,230669,0
2013-12-30,39.653,40.274,39.494,39.934,205497,0
2013-12-31,40.092,40.372,39.728,39.834,158744,0
2014-01-02,39.881,40.062,39.418,39.53,191838,0
2014-01-03,39.538,39.813,39.311,39.719,198276,0
2014-01-06,39.857,40.326,39.629,39.682,238124,0
2014-01-07,39.881,40.199,39.108,39.26,303955,0
2014-01-08,39.26,39.26,38.169,38.28,548465,0
2014-01-09,38.143,38.16,37.22,37.741,574698,0
2014-01-10,37.93,38.578,37.56,38.545,468589,0
2014-01-13,38.631,38.631,36.282,36.479,617275,0
2014-01-14,36.699,37.182,36.338,36.645,348250,0
2014-01-15,36.862,37.221,36.16,36.275,292559,0
2014-01-16,36.113,36.255,35.653,36.106,285164,0
2014-01-17,36.184,36.255,35.784,35.879,336079,0
2014-01-21,35.927,35.979,35.288,35.505,584286,0
2014-01-22,35.636,35.771,35.186,35.636,470833,0
2014-01-23,35.255,35.629,34.672,35.35,400131,0
2014-01-24,35.301,35.643,35.014,35.186,442337,0
2014-01-27,35.239,35.396,34.313,34.889,514371,0
2014-01-28,34.788,35.046,34.383,34.577,373300,0
2014-01-29,34.306,34.649,33.875,34.546,690364,0
2014-01-30,34.818,34.974,34.313,34.897,411396,0
2014-01-31,34.546,34.774,34.344,34.552,470306,0
2014-02-03,34.552,34.552,32.902,33.128,857101,0
2014-02-04,33.3,33.51,32.356,32.697,674894,0
2014-02-05,32.52,33.526,32.317,33.339,496329,0
2014-02-06,33.285,34.781,33.259,34.524,645592,0
2014-02-07,34.717,34.867,34.187,34.328,342329,0
2014-02-10,34.406,34.406,33.214,33.291,759189,0
2014-02-11,33.485,33.875,33.353,33.587,371409,0
2014-02-12,33.563,33.89,33.158,33.58,724314,0
2014-02-13,33.501,33.946,33.383,33.867,276060,0
2014-02-14,33.837,34.126,33.563,34.001,321973,0
2014-02-18,34.031,34.296,33.526,34.062,310682,0
2014-02-19,34.022,34.42,33.681,33.703,319035,0
2014-02-20,33.751,33.882,33.526,33.657,182938,0
2014-02-21,33.829,33.963,33.673,33.713,297962,0
2014-02-24,33.907,34.134,33.807,33.867,412482,0
2014-02-25,33.946,34.32,33.939,34.158,312838,0
2014-02-26,34.375,35.239,34.179,34.889,339140,0
2014-02-27,34.781,35.46,34.586,35.412,310183,0
2014-02-28,35.521,35.653,35.233,35.374,291723,0
2014-03-03,35.091,35.211,34.126,34.64,407451,0
2014-03-04,34.959,35.489,34.709,35.334,290816,0
2014-03-05,35.296,35.475,34.974,35.147,249651,0
2014-03-06,36.645,36.94,35.661,35.778,430513,0
2014-03-07,36.924,37.4,36.542,37.291,721981,0
2014-03-10,37.175,37.213,36.513,36.595,276918,0
2014-03-11,36.799,36.886,36.061,36.151,287113,0
2014-03-12,35.857,36.052,35.511,35.701,272354,0
2014-03-13,35.661,35.918,35.434,35.489,592282,0
2014-03-14,36.291,36.307,35.085,35.233,443552,0
2014-03-17,35.218,35.943,35.218,35.643,540385,0
2014-03-18,35.591,35.887,35.591,35.741,397841,0
2014-03-19,35.809,35.988,35.511,35.763,271796,0
2014-03-20,35.661,35.903,35.481,35.622,273953,0
2014-03-21,35.887,36.683,35.636,36.629,650192,0
2014-03-24,36.534,37.236,36.407,36.924,399091,0
2014-03-25,37.057,37.265,36.2,36.407,349167,0
2014-03-26,36.567,36.645,35.575,35.763,363753,0
2014-03-27,35.741,36.16,35.428,35.643,267204,0
2014-03-28,35.748,36.331,35.46,35.554,340803,0
2014-03-31,35.67,36.044,35.35,35.708,275478,0
2014-04-01,35.771,36.331,35.67,36.121,294541,0
2014-04-02,36.247,37.416,36.247,37.283,287120,0
2014-04-03,37.324,37.4,36.674,37.094,319600,0
2014-04-04,37.4,37.711,36.365,36.38,291801,0
2014-04-07,36.255,36.255,34.889,35.316,437180,0
2014-04-08,35.428,35.756,35.226,35.643,294181,0
2014-04-09,35.879,35.879,35.288,35.615,278714,0
2014-04-10,35.521,36.372,35.014,35.226,447816,0
2014-04-11,34.739,34.755,33.853,34.558,470992,0
2014-04-14,34.825,34.967,34.058,34.324,321293,0
2014-04-15,34.254,34.866,33.8,34.348,315506,0
2014-04-16,34.583,34.929,34.229,34.355,304378,0
2014-04-17,34.229,34.433,33.298,33.704,656454,0
2014-04-21,33.776,34.472,33.58,34.348,325779,0
2014-04-22,34.45,34.669,34.144,34.637,405779,0
2014-04-23,34.629,35.138,34.599,34.958,483287,0
2014-04-24,35.077,35.233,34.669,35.155,378497,0
2014-04-25,34.974,35.49,34.803,35.272,553574,0
2014-04-28,35.311,36.289,35.193,36.126,603148,0
2014-04-29,36.148,36.814,36.142,36.518,520996,0
2014-04-30,36.438,36.955,36.237,36.814,386423,0
2014-05-01,36.777,36.963,36.267,36.729,567936,0
2014-05-02,36.854,37.95,36.526,36.799,546985,0
2014-05-05,36.783,36.783,36.126,36.682,419636,0
2014-05-06,36.61,36.715,36.126,36.58,771306,0
2014-05-07,36.644,36.777,36.28,36.588,754829,0
2014-05-08,36.761,37.176,36.072,36.244,837350,0
2014-05-09,36.229,37.067,36.094,36.955,686057,0
2014-05-12,37.09,38.061,37.09,37.896,489142,0
2014-05-13,37.934,38.508,37.678,37.92,537886,0
2014-05-14,37.943,38.061,37.496,37.598,311027,0
2014-05-15,37.317,37.559,36.744,37.067,570101,0
2014-05-16,37.075,37.496,36.925,37.222,505468,0
2014-05-19,37.208,37.613,37.043,37.37,404591,0
2014-05-20,36.987,37.278,35.374,35.498,633866,0
2014-05-21,35.498,36.126,35.005,35.531,585335,0
2014-05-22,34.842,36.768,34.129,36.102,874826,0
2014-05-23,36.196,36.362,35.077,35.218,508026,0
2014-05-27,35.483,35.702,34.919,35.404,375518,0
2014-05-28,35.435,35.435,34.934,34.981,325864,0
2014-05-29,35.211,35.226,34.707,34.881,269685,0
2014-05-30,34.974,35.272,34.881,35.138,258063,0
2014-06-02,35.255,35.977,34.716,35.233,390585,0
2014-06-03,35.147,35.255,34.716,35.178,351450,0
2014-06-04,35.077,35.6,34.943,35.413,410414,0
2014-06-05,34.613,35.696,34.548,35.513,530762,0
2014-06-06,35.655,36.26,35.555,36.157,371072,0
2014-06-09,36.267,36.715,36.056,36.28,257345,0
2014-06-10,36.229,36.304,35.655,35.702,213026,0
2014-06-11,35.476,35.744,35.068,35.264,355707,0
2014-06-12,35.138,35.138,34.7,34.825,260886,0
2014-06-13,35.045,35.421,34.803,34.895,339925,0
2014-06-16,34.887,35.735,34.771,35.719,370466,0
2014-06-17,35.638,36.344,35.444,36.212,348902,0
2014-06-18,36.267,36.744,35.906,36.729,266187,0
2014-06-19,36.744,36.948,36.056,36.166,299237,0
2014-06-20,36.289,36.378,35.617,35.828,680463,0
2014-06-23,35.921,35.938,35.506,35.766,173406,0
2014-06-24,35.6,35.977,35.178,35.201,271941,0
2014-06-25,35.193,35.549,34.887,35.06,207247,0
2014-06-26,35.155,35.255,34.486,34.59,596098,0
2014-06-27,34.466,34.731,34.292,34.466,363753,0
2014-06-30,34.472,34.779,34.191,34.755,223443,0
2014-07-01,34.755,35.719,34.755,35.577,387957,0
2014-07-02,35.468,35.96,35.468,35.803,220686,0
2014-07-03,36.031,36.707,35.803,36.314,221525,0
2014-07-07,36.314,36.55,35.569,35.6,311239,0
2014-07-08,35.569,35.946,35.13,35.663,317753,0
2014-07-09,35.844,36.212,35.75,35.914,188411,0
2014-07-10,36.04,36.04,35.374,35.869,235383,0
2014-07-11,35.68,35.68,35.125,35.16,240126,0
2014-07-14,35.411,35.685,34.781,34.914,141599,0
2014-07-15,34.914,35.214,34.55,34.591,162896,0
2014-07-16,34.609,34.609,33.929,34.269,230240,0
2014-07-17,34.057,34.285,33.386,33.444,359751,0
2014-07-18,33.348,34.113,33.151,34.033,508412,0
2014-07-21,33.994,34.048,33.034,33.308,467916,0
2014-07-22,33.386,33.757,33.23,33.678,510126,0
2014-07-23,33.678,33.963,33.592,33.765,289130,0
2014-07-24,33.821,34.263,33.661,33.757,277454,0
2014-07-25,33.537,33.837,33.42,33.693,340838,0
2014-07-28,33.703,33.812,33.378,33.647,175208,0
2014-07-29,33.749,34.332,33.749,34.121,270534,0
2014-07-30,34.246,34.678,34.135,34.655,187388,0
2014-07-31,34.263,35.152,34.246,35.034,534479,0
2014-08-01,35.034,35.467,34.749,35.432,600048,0
2014-08-04,35.388,35.709,35.207,35.584,427594,0
2014-08-05,35.315,36.238,35.19,36.238,366130,0
2014-08-06,35.89,36.544,35.89,36.403,463964,0
2014-08-07,36.606,36.828,35.897,36.049,280269,0
2014-08-08,36.268,36.867,36.198,36.844,301856,0
2014-08-11,36.882,36.882,36.416,36.528,279593,0
2014-08-12,36.496,36.732,35.961,36.268,268417,0
2014-08-13,36.238,36.238,35.198,35.373,386671,0
2014-08-14,35.441,36.231,35.174,36.041,244284,0
2014-08-15,36.205,36.407,36.086,36.198,504226,0
2014-08-18,36.347,36.598,36.095,36.372,388503,0
2014-08-19,36.544,37.458,36.425,36.945,335948,0
2014-08-20,36.961,37.369,36.788,37.064,380610,0
2014-08-21,36.97,38.899,36.238,38.403,707087,0
2014-08-22,38.418,38.622,38.134,38.41,365170,0
2014-08-25,38.418,38.577,38.073,38.481,308422,0
2014-08-26,38.583,39.11,38.395,38.914,164466,0
2014-08-27,38.914,39.308,38.724,39.023,207657,0
2014-08-28,38.781,38.977,38.221,38.773,348003,0
2014-08-29,38.701,38.81,38.499,38.716,186925,0
2014-09-02,38.849,38.984,38.481,38.866,208836,0
2014-09-03,38.906,39.3,38.701,39.219,350421,0
2014-09-04,38.875,39.395,38.716,39.103,534197,0
2014-09-05,38.834,38.834,37.986,38.268,308507,0
2014-09-08,38.111,38.174,37.771,38.033,224428,0
2014-09-09,37.898,37.968,37.475,37.559,296072,0
2014-09-10,37.489,37.647,36.811,37.307,291316,0
2014-09-11,37.088,37.788,37.056,37.694,196218,0
2014-09-12,37.71,38.038,37.513,37.725,302623,0
2014-09-15,37.599,37.78,37.228,37.325,323519,0
2014-09-16,37.182,38.238,37.182,37.861,302856,0
2014-09-17,37.797,38.009,37.583,37.828,374834,0
2014-09-18,38.048,38.212,37.663,37.819,230123,0
2014-09-19,37.788,38.096,37.048,37.15,455537,0
2014-09-22,37.079,37.079,36.222,36.3,274532,0
2014-09-23,36.086,36.416,35.654,35.685,358612,0
2014-09-24,35.663,36.514,35.654,36.442,227108,0
2014-09-25,36.262,36.262,35.869,36.073,205019,0
2014-09-26,36.086,36.416,35.952,36.127,207853,0
2014-09-29,35.758,36.323,35.75,36.268,200210,0
2014-09-30,36.167,36.275,35.718,35.734,325296,0
2014-10-01,35.584,35.961,35.379,35.631,408021,0
2014-10-02,35.554,36.268,35.537,36.167,384490,0
2014-10-03,36.496,36.844,36.231,36.416,329435,0
2014-10-06,36.961,37.325,35.877,35.89,366811,0
2014-10-07,35.702,35.877,35.332,35.427,351394,0
2014-10-08,35.418,36.451,35.168,36.338,443927,0
2014-10-09,36.103,36.407,35.064,35.836,578989,0
2014-10-10,35.67,36.707,35.574,36.411,389748,0
2014-10-13,36.31,36.658,35.89,35.922,475514,0
2014-10-14,36.073,36.698,35.877,36.067,372230,0
2014-10-15,35.733,36.674,35.266,36.509,370190,0
2014-10-16,36.128,36.688,35.844,36.411,281842,0
2014-10-17,36.644,36.848,35.914,35.979,407234,0
2014-10-20,35.953,36.468,35.922,36.411,230117,0
2014-10-21,36.525,37.038,36.341,36.937,145069,0
2014-10-22,36.937,37.489,36.509,36.563,177507,0
2014-10-23,36.927,37.837,36.665,37.711,242225,0
2014-10-24,37.6,37.72,37.26,37.475,321920,0
2014-10-27,37.266,37.989,37.212,37.989,167082,0
2014-10-28,37.989,38.832,37.671,38.832,358316,0
2014-10-29,38.731,39.301,38.318,38.558,274026,0
2014-10-30,38.318,38.865,37.347,38.567,248831,0
2014-10-31,39.119,39.512,38.849,39.023,267682,0
2014-11-03,38.78,39.097,38.318,38.938,397064,0
2014-11-04,38.865,39.063,38.54,38.817,251249,0
2014-11-05,39.158,40.068,38.922,39.743,383925,0
2014-11-06,39.355,39.815,39.014,39.292,422682,0
2014-11-07,39.158,39.158,38.54,39.158,527874,0
2014-11-10,39.072,39.316,38.842,39.254,343261,0
2014-11-11,39.348,39.783,39.119,39.688,192306,0
2014-11-12,39.759,40.337,39.759,40.241,262604,0
2014-11-13,40.187,40.354,39.713,40.005,304222,0
2014-11-14,39.333,39.808,39.191,39.333,322507,0
2014-11-17,39.205,39.427,38.438,38.486,409152,0
2014-11-18,38.486,38.967,38.416,38.817,210679,0
2014-11-19,38.842,39.309,38.619,39.126,339043,0
2014-11-20,39.119,40.702,38.865,40.376,232814,0
2014-11-21,40.661,40.843,39.871,39.988,305117,0
2014-11-24,39.95,41.135,39.926,41.135,315945,0
2014-11-25,41.333,41.689,40.511,40.654,205320,0
2014-11-26,40.637,40.709,40.1,40.345,174785,0
2014-11-28,40.55,41.333,40.313,40.495,153103,0
2014-12-01,40.035,40.218,39.134,39.198,255962,0
2014-12-02,39.198,39.545,38.842,39.246,208070,0
2014-12-03,39.301,40.068,39,39.863,276546,0
2014-12-04,39.893,40.139,38.929,39.119,269469,0
2014-12-05,39.11,39.285,38.589,38.938,282858,0
2014-12-08,38.731,39.355,38.652,39.014,334406,0
2014-12-09,39.166,39.926,38.668,39.799,382810,0
2014-12-10,39.791,40.29,38.772,38.794,315496,0
2014-12-11,39.149,39.704,38.668,38.817,471920,0
2014-12-12,38.469,39.879,38.4,39.545,497380,0
2014-12-15,39.602,40.393,39.254,39.839,526977,0
2014-12-16,39.815,40.511,39.593,39.728,383078,0
2014-12-17,39.91,41.159,39.41,41.12,555906,0
2014-12-18,41.414,41.579,40.559,41.318,364218,0
2014-12-19,41.333,41.499,39.759,40.534,644826,0
2014-12-22,40.543,41.223,40.464,40.962,234201,0
2014-12-23,41.223,41.731,40.892,41.034,301572,0
2014-12-24,41.199,42.324,41.12,41.279,150573,0
2014-12-26,41.648,42.127,41.333,41.437,146682,0
2014-12-29,41.414,42.267,41.388,42.071,258283,0
2014-12-30,42.076,42.717,42.028,42.235,117834,0
2014-12-31,42.324,42.822,41.493,41.547,250087,0
2015-01-02,41.864,42.226,41.096,41.714,210529,0
2015-01-05,41.62,42.076,40.962,41.697,333932,0
2015-01-06,41.847,42.111,40.702,41.261,401618,0
2015-01-07,41.776,41.92,41.143,41.759,596708,0
2015-01-08,41.928,43.715,41.809,43.31,1122097,0
2015-01-09,43.431,43.462,42.893,43.264,449886,0
2015-01-12,43.493,44.402,43.328,44.356,618447,0
2015-01-13,44.38,44.764,40.994,41.822,886557,0
2015-01-14,41.196,41.59,40.636,40.905,774377,0
2015-01-15,40.878,41.298,40.226,40.753,465410,0
2015-01-16,40.603,42.164,40.468,42.067,408113,0
2015-01-20,42.057,42.091,40.11,40.243,622159,0
2015-01-21,40.226,40.87,39.792,40.644,353286,0
2015-01-22,40.986,42.081,40.586,41.791,385316,0
2015-01-23,41.791,42.173,41.489,42.117,258724,0
2015-01-26,41.965,42.549,41.556,42.517,276517,0
2015-01-27,42.164,43.095,41.791,42.925,259122,0
2015-01-28,43.068,43.211,42.031,42.074,388692,0
2015-01-29,42.267,43.117,41.822,42.977,374720,0
2015-01-30,42.643,43.101,41.933,42.451,434828,0
2015-02-02,42.532,42.835,41.53,42.685,338631,0
2015-02-03,42.842,43.22,42.375,43.168,243205,0
2015-02-04,42.751,43.812,42.751,43.688,325633,0
2015-02-05,43.703,44.64,41.681,42.3,488740,0
2015-02-06,42.259,42.557,41.345,41.538,364095,0
2015-02-09,41.204,41.948,41.129,41.262,261796,0
2015-02-10,41.725,41.889,41.096,41.59,194527,0
2015-02-11,41.59,42.141,41.424,41.564,147977,0
2015-02-12,41.739,41.739,40.954,41.581,150422,0
2015-02-13,41.664,41.865,40.861,41.447,240446,0
2015-02-17,41.23,41.364,40.628,41.289,211148,0
2015-02-18,41.088,42.333,41.088,41.463,273233,0
2015-02-19,41.415,41.646,41.262,41.379,123311,0
2015-02-20,41.454,41.725,41.088,41.505,351103,0
2015-02-23,41.599,41.916,41.514,41.791,176185,0
2015-02-24,41.838,42.223,41.556,41.715,137285,0
2015-02-25,41.53,41.715,40.979,41.547,184771,0
2015-02-26,41.547,42.039,41.145,41.564,161335,0
2015-02-27,41.624,42.626,41.624,42.039,170775,0
2015-03-02,42.031,43.278,41.881,43.028,296963,0
2015-03-03,42.809,43.028,41.933,42.667,290026,0
2015-03-04,42.751,43.22,42.34,42.85,256284,0
2015-03-05,42.643,42.643,40.21,40.486,585193,0
2015-03-06,40.3,40.896,39.633,40.06,276623,0
2015-03-09,40.01,40.828,40.01,40.677,295408,0
2015-03-10,40.528,41.172,40.385,40.535,344465,0
2015-03-11,40.669,40.905,40.226,40.535,250781,0
2015-03-12,40.644,41.222,40.411,40.77,505509,0
2015-03-13,40.828,40.828,39.466,40.151,448914,0
2015-03-16,40.203,41.196,40.11,41.003,358341,0
2015-03-17,41.003,41.63,40.796,41.136,349131,0
2015-03-18,40.845,41.415,40.126,41.415,228166,0
2015-03-19,41.415,41.956,41.415,41.756,180905,0
2015-03-20,41.924,42.691,41.615,42.566,405125,0
2015-03-23,42.5,43.462,42.5,43.075,288351,0
2015-03-24,43.035,43.288,42.751,43.227,246711,0
2015-03-25,43.127,43.227,41.655,41.664,268131,0
2015-03-26,41.479,41.581,40.994,41.163,199809,0
2015-03-27,41.153,41.313,40.142,41.247,595722,0
2015-03-30,41.396,41.99,41.396,41.706,205792,0
2015-03-31,41.523,42.985,41.523,42.7,419771,0
2015-04-01,42.575,42.859,41.791,42.357,415892,0
2015-04-02,42.325,43.117,42.141,42.61,235466,0
2015-04-06,42.61,42.793,41.472,41.59,453581,0
2015-04-07,41.538,41.983,41.163,41.23,265653,0
2015-04-08,41.298,41.624,41.096,41.514,241209,0
2015-04-09,41.145,41.646,39.032,39.667,597529,0
2015-04-10,39.843,41.106,39.691,40.828,507541,0
2015-04-13,40.946,41.301,40.77,41.013,385710,0
2015-04-14,41.232,41.232,40.653,40.828,468236,0
2015-04-15,41.174,41.642,40.417,40.518,276117,0
2015-04-16,40.51,40.914,40.324,40.401,279910,0
2015-04-17,40.172,40.334,39.25,39.326,359634,0
2015-04-20,39.594,40.643,39.341,40.29,399389,0
2015-04-21,40.351,40.643,39.805,39.972,252714,0
2015-04-22,40.056,40.056,39.502,39.678,147746,0
2015-04-23,39.594,40.216,39.587,40.056,211016,0
2015-04-24,40.216,40.527,39.998,40.056,147248,0
2015-04-27,40.074,40.551,39.46,39.579,176006,0
2015-04-28,39.626,39.786,38.898,39.241,251982,0
2015-04-29,39.091,39.091,37.797,37.991,503248,0
2015-04-30,37.924,38.544,37.538,37.621,265201,0
2015-05-01,37.731,38.695,37.621,38.317,278179,0
2015-05-04,38.376,38.972,37.965,37.999,229475,0
2015-05-05,37.965,38.123,37.501,37.805,263294,0
2015-05-06,37.865,38.116,36.974,38.093,415968,0
2015-05-07,38.116,38.838,38.057,38.426,258939,0
2015-05-08,38.872,39.006,37.947,38.066,255790,0
2015-05-11,38.007,38.302,37.561,37.621,282347,0
2015-05-12,37.413,37.754,37.041,37.479,198173,0
2015-05-13,37.479,37.881,37.15,37.453,273059,0
2015-05-14,37.646,37.78,36.739,37.343,357252,0
2015-05-15,37.413,37.689,37.091,37.292,243618,0
2015-05-18,37.419,38.099,37.227,37.847,270927,0
2015-05-19,37.889,38.099,37.1,37.159,391209,0
2015-05-20,37.351,37.351,36.663,37.034,544451,0
2015-05-21,35.479,36.648,34.042,36.193,1001969,0
2015-05-22,36.253,37.337,35.897,37.007,668060,0
2015-05-26,36.999,37.368,36.455,36.478,413411,0
2015-05-27,36.522,36.873,36.15,36.707,207682,0
2015-05-28,36.764,36.965,36.612,36.663,191612,0
2015-05-29,36.562,36.747,35.698,35.757,419410,0
2015-06-01,35.832,36.184,35.445,35.824,332879,0
2015-06-02,35.741,36.37,35.664,36.311,300507,0
2015-06-03,36.328,37.15,36.218,36.965,389997,0
2015-06-04,37.285,39.283,36.982,38.981,699257,0
2015-06-05,38.772,38.972,37.653,38.763,674014,0
2015-06-08,38.695,38.955,38.057,38.225,447397,0
2015-06-09,38.175,38.192,37.762,37.847,308357,0
2015-06-10,37.94,38.284,37.57,37.747,317182,0
2015-06-11,37.839,38.351,37.671,37.789,245955,0
2015-06-12,37.705,37.94,37.479,37.789,266389,0
2015-06-15,37.588,37.881,37.218,37.805,339030,0
2015-06-16,37.762,38.619,37.762,38.274,264963,0
2015-06-17,38.369,38.661,37.991,38.25,227924,0
2015-06-18,38.167,38.603,38.108,38.451,250433,0
2015-06-19,38.46,39.175,38.267,38.661,381306,0
2015-06-22,38.705,39.065,38.418,39.022,283181,0
2015-06-23,38.965,39.771,38.965,39.626,306781,0
2015-06-24,39.611,39.738,39.283,39.341,256625,0
2015-06-25,39.493,39.754,39.268,39.451,292112,0
2015-06-26,39.46,39.653,39.074,39.46,380950,0
2015-06-29,39.3,39.543,38.671,38.797,411910,0
2015-06-30,38.965,39.006,38.243,38.435,375513,0
2015-07-01,38.78,38.972,38.26,38.603,329743,0
2015-07-02,38.705,39.193,38.074,38.309,254839,0
2015-07-06,37.991,38.646,37.93,38.284,259008,0
2015-07-07,38.292,38.688,37.621,38.678,199108,0
2015-07-08,38.478,38.965,38.376,38.872,374278,0
2015-07-09,39.468,39.468,38.755,39.206,387021,0
2015-07-10,39.292,39.409,38.736,38.855,454898,0
2015-07-13,38.906,39.286,38.466,38.939,378819,0
2015-07-14,38.78,38.914,38.383,38.628,132750,0
2015-07-15,38.677,38.864,38.088,38.466,167943,0
2015-07-16,38.602,39.226,38.189,39.033,199894,0
2015-07-17,38.991,39.014,38.23,38.568,320165,0
2015-07-20,38.695,38.811,38.299,38.416,241961,0
2015-07-21,38.366,38.517,38.035,38.248,238880,0
2015-07-22,38.256,38.509,37.851,38.357,323839,0
2015-07-23,38.494,38.509,37.115,37.368,254639,0
2015-07-24,37.26,37.445,36.288,36.653,408677,0
2015-07-27,36.492,36.803,36.204,36.736,282249,0
2015-07-28,36.619,36.989,35.715,36.948,336753,0
2015-07-29,36.812,37.278,36.812,37.075,177738,0
2015-07-30,36.973,37.368,36.771,37.176,171458,0
2015-07-31,37.125,37.69,36.956,37.328,266133,0
2015-08-03,37.328,37.48,36.821,37.107,231386,0
2015-08-04,37.107,37.775,36.787,37.607,284736,0
2015-08-05,37.725,38.357,37.639,38.256,326564,0
2015-08-06,37.555,37.868,34.383,34.695,1426285,0
2015-08-07,34.576,36.146,34.374,36.053,725288,0
2015-08-10,36.095,36.272,35.403,35.742,509869,0
2015-08-11,35.495,35.69,34.787,35.259,354725,0
2015-08-12,34.955,35.16,33.994,35.023,556790,0
2015-08-13,34.981,35.572,34.754,35.243,401687,0
2015-08-14,35.277,35.511,35.032,35.286,452994,0
2015-08-17,35.227,35.809,35.032,35.715,221697,0
2015-08-18,35.877,36.474,35.53,36.424,542811,0
2015-08-19,36.079,36.433,35.683,36.196,589141,0
2015-08-20,34.331,35.521,34.331,35.295,743534,0
2015-08-21,34.711,35.269,34.391,35.106,616629,0
2015-08-24,33.522,34.653,33.522,33.843,678417,0
2015-08-25,34.559,34.559,33.724,33.843,367680,0
2015-08-26,34.518,35.488,34.28,35.394,406072,0
2015-08-27,35.53,35.817,35.066,35.632,481431,0
2015-08-28,35.437,35.985,35.437,35.943,295400,0
2015-08-31,35.638,35.9,35.2,35.615,341138,0
2015-09-01,35.184,35.327,34.602,34.871,419815,0
2015-09-02,35.354,35.632,35.083,35.227,261038,0
2015-09-03,34.812,35.09,33.91,34.272,857880,0
2015-09-04,34.188,34.214,33.615,33.934,375381,0
2015-09-08,34.349,34.626,33.294,33.622,648150,0
2015-09-09,33.733,34.214,33.598,33.664,532620,0
2015-09-10,33.522,34.019,32.871,33.091,299186,0
2015-09-11,32.871,33.081,31.951,32.702,429295,0
2015-09-14,32.778,32.905,32.23,32.575,280826,0
2015-09-15,32.66,32.881,32.086,32.416,670307,0
2015-09-16,32.526,33.192,32.247,33.091,302865,0
2015-09-17,33.309,33.572,33.007,33.066,238864,0
2015-09-18,32.754,32.955,32.188,32.247,392562,0
2015-09-21,32.509,33.115,32.374,32.66,322772,0
2015-09-22,32.424,32.475,31.96,32.188,210679,0
2015-09-23,32.324,32.584,31.892,32.036,175810,0
2015-09-24,31.96,32.036,31.538,31.808,252858,0
2015-09-25,31.951,32.264,31.437,31.598,212691,0
2015-09-28,31.48,31.63,30.753,30.845,237614,0
2015-09-29,30.965,31.226,30.678,31.033,256890,0
2015-09-30,31.412,31.412,30.695,31.201,340070,0
2015-10-01,31.141,31.403,30.72,30.997,336636,0
2015-10-02,30.786,31.3,30.391,31.3,263288,0
2015-10-05,31.403,32.086,31.286,32.018,242865,0
2015-10-06,31.919,32.324,31.581,31.734,238050,0
2015-10-07,31.783,32.305,31.614,32.305,318506,0
2015-10-08,31.563,31.657,30.086,30.449,989760,0
2015-10-09,30.382,30.695,29.717,30.213,441145,0
2015-10-12,30.297,30.997,30.247,30.618,446711,0
2015-10-13,30.686,31.195,30.423,30.483,398081,0
2015-10-14,30.439,30.652,29.736,30.167,587877,0
2015-10-15,30.186,30.355,29.37,29.659,585994,0
2015-10-16,29.64,29.93,29.445,29.913,531362,0
2015-10-19,29.913,30.235,29.718,30.031,324433,0
2015-10-20,29.999,30.491,29.964,30.091,162924,0
2015-10-21,30.101,30.321,29.743,29.796,284931,0
2015-10-22,29.872,29.99,29.505,29.59,367587,0
2015-10-23,29.302,29.796,28.46,28.877,744944,0
2015-10-26,28.92,29.344,28.851,29.234,376062,0
2015-10-27,29.226,29.328,28.402,28.953,429163,0
2015-10-28,28.969,29.938,28.877,29.938,498630,0
2015-10-29,29.835,29.93,29.481,29.727,320136,0
2015-10-30,29.727,30.321,29.71,30.101,441409,0
2015-11-02,30.058,30.142,29.031,29.938,588454,0
2015-11-03,29.999,30.712,29.895,30.439,438349,0
2015-11-04,30.439,30.576,29.65,30.118,349064,0
2015-11-05,30.126,30.159,29.59,29.99,386542,0
2015-11-06,29.727,29.954,28.936,29.192,621315,0
2015-11-09,29.031,29.269,27.628,27.79,708459,0
2015-11-10,27.602,28.809,27.451,28.691,555265,0
2015-11-11,28.597,28.86,27.527,27.765,596827,0
2015-11-12,27.663,28.029,27.477,27.527,358639,0
2015-11-13,27.161,27.212,26.381,26.465,589527,0
2015-11-16,26.327,26.576,25.854,26.304,524417,0
2015-11-17,26.448,26.678,25.582,25.937,865745,0
2015-11-18,25.937,26.169,25.692,25.854,927797,0
2015-11-19,25.378,26.44,24.868,25.3,1116886,0
2015-11-20,25.24,26.26,25.24,25.846,1487179,0
2015-11-23,25.964,26.661,25.862,26.327,1242045,0
2015-11-24,26.218,27.721,26.218,27.645,786389,0
2015-11-25,27.773,28.078,27.408,27.705,574691,0
2015-11-27,27.705,28.112,27.365,27.824,759660,0
2015-11-30,27.79,27.969,26.957,26.965,720219,0
2015-12-01,27.042,27.56,26.957,27.432,667593,0
2015-12-02,27.477,27.696,26.83,27.093,606048,0
2015-12-03,27.247,27.264,25.794,25.946,714829,0
2015-12-04,25.725,26.687,25.725,26.474,563976,0
2015-12-07,26.381,26.71,26.022,26.618,407381,0
2015-12-08,26.448,26.965,26.227,26.636,650257,0
2015-12-09,26.6,27.527,26.345,26.796,592117,0
2015-12-10,26.789,27.553,26.764,27.492,676772,0
2015-12-11,27.118,27.391,26.933,27.033,509110,0
2015-12-14,27.136,27.391,26.254,26.363,443861,0
2015-12-15,26.514,26.651,25.998,26.373,344155,0
2015-12-16,26.404,27.153,26.381,27.153,585994,0
2015-12-17,27.11,27.146,26.084,26.363,634033,0
2015-12-18,26.218,26.44,25.99,26.319,1034704,0
2015-12-21,26.313,26.397,24.97,25.132,476966,0
2015-12-22,25.149,26.126,25.149,25.964,425751,0
2015-12-23,26.15,26.337,25.743,25.982,475200,0
2015-12-24,25.921,26.108,25.582,26.05,189533,0
2015-12-28,26.022,26.227,25.632,25.905,375933,0
2015-12-29,26.169,26.319,25.998,26.26,247547,0
2015-12-30,26.269,26.584,26.096,26.337,346474,0
2015-12-31,26.201,26.287,26.065,26.142,455222,0
2016-01-04,25.905,26.015,25.114,25.369,856732,0
2016-01-05,25.488,25.683,24.911,25.294,619589,0
2016-01-06,25.029,25.454,24.232,24.453,720756,0
2016-01-07,24.698,26.142,24.583,25.572,1737082,0
2016-01-08,25.54,25.725,23.9,23.918,1119782,0
2016-01-11,24.036,24.188,23.501,23.883,647922,0
2016-01-12,24.249,24.445,23.663,24.13,857359,0
2016-01-13,24.279,24.53,23.587,23.819,818508,0
2016-01-14,23.907,24.279,23.623,23.8,1009776,0
2016-01-15,23.428,24.254,23.375,24.121,731060,0
2016-01-19,24.618,24.876,23.623,23.88,471739,0
2016-01-20,23.535,24.387,23.144,24.164,537403,0
2016-01-21,24.272,24.272,23.525,24.102,753003,0
2016-01-22,24.432,25.053,24.379,24.743,558070,0
2016-01-25,24.574,24.662,23.675,23.748,680091,0
2016-01-26,23.863,25.036,23.863,24.804,334117,0
2016-01-27,24.751,24.964,24.36,24.591,461397,0
2016-01-28,24.823,24.964,24.342,24.591,378861,0
2016-01-29,24.627,25.311,24.53,25.248,452184,0
2016-02-01,25.072,25.8,25.072,25.639,451937,0
2016-02-02,25.543,25.577,25.115,25.337,462142,0
2016-02-03,25.463,25.738,25.124,25.728,326437,0
2016-02-04,25.239,25.969,24.832,25.391,654336,0
2016-02-05,24.947,25.443,24.662,24.981,683467,0
2016-02-08,24.77,25.453,24.467,25.382,599245,0
2016-02-09,25.161,25.745,25.161,25.472,767964,0
2016-02-10,25.639,25.755,24.832,25.205,446226,0
2016-02-11,24.902,25.492,24.751,25.329,539382,0
2016-02-12,25.373,26.003,25.072,25.959,420435,0
2016-02-16,26.102,27.462,25.907,27.203,747826,0
2016-02-17,27.504,28.296,27.284,27.806,640551,0
2016-02-18,27.781,28.287,27.382,28.207,326001,0
2016-02-19,27.985,28.264,27.528,27.825,454103,0
2016-02-22,28.117,28.35,27.799,27.861,521029,0
2016-02-23,27.913,28.526,27.79,28.306,321948,0
2016-02-24,27.932,28.234,27.701,28.136,371482,0
2016-02-25,28.189,28.412,27.976,28.331,299814,0
2016-02-26,28.296,28.393,27.825,28.207,352890,0
2016-02-29,28.225,28.517,27.878,28.252,369101,0
2016-03-01,28.35,28.487,27.514,28.367,479108,0
2016-03-02,28.438,28.829,28.189,28.588,271248,0
2016-03-03,28.278,28.5,26.102,27.514,816956,0
2016-03-04,27.495,28.109,27.416,27.745,318183,0
2016-03-07,27.719,28.749,27.504,28.313,343798,0
2016-03-08,28.341,28.757,27.709,27.727,376730,0
2016-03-09,27.941,28.234,27.611,28.102,363476,0
2016-03-10,28.278,28.469,27.666,28.065,471851,0
2016-03-11,28.722,29.441,28.216,29.327,529886,0
2016-03-14,29.318,29.841,29.105,29.691,374053,0
2016-03-15,29.664,29.761,28.615,28.625,416203,0
2016-03-16,28.464,29.122,28.376,28.99,341275,0
2016-03-17,28.883,29.966,28.838,29.887,406116,0
2016-03-18,30.1,30.472,29.949,30.313,484622,0
2016-03-21,30.384,30.533,29.894,29.939,452214,0
2016-03-22,29.841,30.189,29.727,29.816,224503,0
2016-03-23,29.789,29.878,29.14,29.176,308019,0
2016-03-24,29.115,29.505,28.588,29.505,362122,0
2016-03-28,29.629,30.33,29.371,29.807,427040,0
2016-03-29,29.789,30.641,29.681,30.358,408978,0
2016-03-30,30.384,30.686,29.949,30.231,294833,0
2016-03-31,30.286,30.533,30.027,30.091,328740,0
2016-04-01,30.082,30.845,29.841,30.776,419277,0
2016-04-04,30.863,31.112,30.509,30.757,590764,0
2016-04-05,30.482,30.562,29.166,29.202,427919,0
2016-04-06,29.22,29.31,28.634,28.98,569514,0
2016-04-07,28.172,28.18,25.356,25.586,1510991,0
2016-04-08,25.676,25.745,25.124,25.605,712035,0
2016-04-11,25.676,25.888,25.062,25.072,646682,0
2016-04-12,25.097,25.443,24.777,25.231,546001,0
2016-04-13,25.445,26.135,25.445,26.092,417787,0
2016-04-14,26.092,26.11,25.616,25.813,333818,0
2016-04-15,25.786,26.808,25.76,26.701,496788,0
2016-04-18,26.584,26.827,26.387,26.799,384165,0
2016-04-19,26.863,27.158,26.683,26.872,587217,0
2016-04-20,26.835,27.561,26.827,27.391,440393,0
2016-04-21,27.489,27.561,26.935,27.535,461443,0
2016-04-22,27.615,28.206,27.364,28.072,595454,0
2016-04-25,27.991,27.991,27.346,27.561,321794,0
2016-04-26,27.624,28.188,27.445,28.179,288492,0
2016-04-27,27.839,28.135,26.916,27.517,570411,0
2016-04-28,27.284,27.517,26.935,26.979,351521,0
2016-04-29,26.89,26.897,25.859,25.937,582108,0
2016-05-02,25.921,26.159,25.552,25.914,405576,0
2016-05-03,25.831,26.011,25.186,25.813,398679,0
2016-05-04,25.688,26.056,25.411,25.859,290572,0
2016-05-05,25.223,25.302,24.289,24.406,871053,0
2016-05-06,24.03,24.066,23.321,23.482,1221800,0
2016-05-09,23.475,24.03,23.304,23.734,471087,0
2016-05-10,23.519,23.59,23.007,23.25,601875,0
2016-05-11,22.883,22.982,22.022,22.031,717134,0
2016-05-12,22.112,22.112,21.426,21.664,1196002,0
2016-05-13,21.503,22.139,21.118,21.405,732259,0
2016-05-16,21.332,21.656,21.296,21.512,560916,0
2016-05-17,21.448,21.448,20.732,21.01,754318,0
2016-05-18,20.919,21.01,20.49,20.732,627679,0
2016-05-19,20.794,21.396,20.625,20.919,913578,0
2016-05-20,20.428,21.072,19.719,20.856,1029855,0
2016-05-23,20.848,21.341,20.704,21.082,908879,0
2016-05-24,21.082,21.27,20.759,21.01,542930,0
2016-05-25,20.929,21.537,20.737,21.484,510405,0
2016-05-26,21.594,22.022,21.467,21.521,393946,0
2016-05-27,21.546,21.906,21.521,21.833,296762,0
2016-05-31,21.888,22.274,21.807,22.166,515320,0
2016-06-01,22.218,22.371,21.852,22.274,526045,0
2016-06-02,22.444,22.793,22.022,22.774,561768,0
2016-06-03,22.749,22.893,22.336,22.48,379617,0
2016-06-06,22.444,22.569,22.274,22.371,530581,0
2016-06-07,22.184,22.936,22.139,22.811,273905,0
2016-06-08,22.83,23.17,22.756,23.125,247181,0
2016-06-09,23.125,23.16,22.678,23.063,471414,0
2016-06-10,22.604,22.836,22.005,22.489,481548,0
2016-06-13,22.371,22.686,22.259,22.48,386513,0
2016-06-14,22.417,22.711,22.112,22.659,379403,0
2016-06-15,22.686,23.496,22.451,22.702,418299,0
2016-06-16,22.614,22.686,22.193,22.497,253337,0
2016-06-17,22.552,23.383,22.371,23.097,533616,0
2016-06-20,23.545,23.94,23.353,23.392,355953,0
2016-06-21,23.358,23.688,23.125,23.125,358326,0
2016-06-22,23.242,23.555,23.143,23.456,630676,0
2016-06-23,23.734,23.788,22.865,22.909,431607,0
2016-06-24,21.986,22.784,21.87,22.597,1044352,0
2016-06-27,22.408,22.622,21.405,21.95,435817,0
2016-06-28,22.237,22.475,22.022,22.139,225136,0
2016-06-29,22.444,22.9,22.246,22.695,250326,0
2016-06-30,22.82,23.304,22.542,23.295,416708,0
2016-07-01,23.125,23.51,23.071,23.259,531092,0
2016-07-05,22.927,23.16,22.3,22.48,258009,0
2016-07-06,22.461,23.107,22.355,23.053,457178,0
2016-07-07,22.542,22.982,22.193,22.893,540156,0
2016-07-08,23.465,24.011,23.215,23.59,529994,0
2016-07-11,23.716,24.236,23.716,24.218,336759,0
2016-07-12,24.443,24.863,24.353,24.406,400724,0
2016-07-13,24.55,24.777,24.098,24.153,378530,0
2016-07-14,24.38,24.415,23.71,23.755,315083,0
2016-07-15,23.872,24.072,23.367,23.456,302062,0
2016-07-18,23.511,23.8,23.383,23.755,245913,0
2016-07-19,23.736,23.919,23.294,23.439,197311,0
2016-07-20,23.529,23.746,23.341,23.719,205399,0
2016-07-21,23.746,23.982,23.412,23.519,211085,0
2016-07-22,23.511,23.574,23.076,23.511,182292,0
2016-07-25,23.519,24.153,23.43,24.144,271336,0
2016-07-26,24.171,24.714,24.161,24.533,382039,0
2016-07-27,24.623,25.039,24.623,24.958,424470,0
2016-07-28,24.94,24.95,24.38,24.55,285076,0
2016-07-29,24.55,24.786,24.279,24.777,241410,0
2016-08-01,24.751,24.95,24.352,24.759,268455,0
2016-08-02,24.741,24.741,23.465,23.475,390293,0
2016-08-03,23.221,24.045,22.687,23.935,315925,0
2016-08-04,23.954,24.316,22.525,22.606,925847,0
2016-08-05,22.651,23.837,22.651,23.519,603482,0
2016-08-08,23.546,24.216,23.546,23.845,346444,0
2016-08-09,23.728,23.792,22.887,22.914,238404,0
2016-08-10,22.986,23.383,22.796,22.84,256496,0
2016-08-11,23.23,24.135,22.887,23.031,605063,0
2016-08-12,23.023,23.524,22.95,23.511,470674,0
2016-08-15,23.61,24.289,23.61,24.271,572604,0
2016-08-16,24.271,24.588,23.991,24.008,518631,0
2016-08-17,23.919,24.161,23.483,23.655,520644,0
2016-08-18,23.792,24.569,23.638,24.38,872433,0
2016-08-19,24.199,25.935,23.167,25.564,1496501,0
2016-08-22,25.401,25.501,24.469,24.887,827582,0
2016-08-23,25.086,25.238,24.895,24.985,339995,0
2016-08-24,24.85,24.85,24.497,24.606,386092,0
2016-08-25,24.588,24.887,24.253,24.388,278620,0
2016-08-26,24.406,24.858,24.055,24.262,319784,0
2016-08-29,24.262,24.497,24.026,24.388,239329,0
2016-08-30,24.189,24.342,23.719,23.746,422174,0
2016-08-31,23.8,23.972,23.14,23.312,506193,0
2016-09-01,22.751,23.221,21.774,22.316,982174,0
2016-09-02,22.316,22.489,22.037,22.362,596222,0
2016-09-06,22.325,22.417,21.801,22,467138,0
2016-09-07,22.055,22.172,21.721,22.163,351075,0
2016-09-08,22.018,22.136,21.702,22.045,283058,0
2016-09-09,21.829,22.185,21.801,21.855,425177,0
2016-09-12,21.792,22.485,21.792,22.398,466109,0
2016-09-13,22.298,22.598,21.964,22.262,400798,0
2016-09-14,22.335,22.579,21.901,22.055,327135,0
2016-09-15,21.955,22.497,21.927,22.434,362287,0
2016-09-16,22.408,22.68,22.298,22.398,553257,0
2016-09-19,22.434,22.651,22.249,22.371,216242,0
2016-09-20,22.417,22.48,21.864,21.874,335592,0
2016-09-21,21.991,22.109,21.531,21.991,355285,0
2016-09-22,22.153,22.67,21.982,22.642,428000,0
2016-09-23,22.543,22.986,22.543,22.616,222175,0
2016-09-26,22.624,22.642,22.226,22.262,202036,0
2016-09-27,22.272,22.434,21.892,21.974,322061,0
2016-09-28,21.964,22.081,21.421,21.566,381116,0
2016-09-29,21.566,21.901,21.395,21.411,291805,0
2016-09-30,21.556,21.955,21.411,21.738,397789,0
2016-10-03,21.738,21.738,21.095,21.213,449051,0
2016-10-04,21.303,21.397,20.879,21.105,547199,0
2016-10-05,21.231,21.484,21.023,21.395,403253,0
2016-10-06,21.34,21.34,18.861,19.214,2127196,0
2016-10-07,19.413,19.82,19.141,19.178,1288625,0
2016-10-10,19.26,20.1,19.214,19.566,807069,0
2016-10-11,19.531,19.639,19.069,19.386,553774,0
2016-10-12,19.396,19.834,19.285,19.632,336572,0
2016-10-13,19.578,19.789,19.322,19.632,533218,0
2016-10-14,19.77,19.908,19.632,19.816,405839,0
2016-10-17,19.862,20.091,19.588,19.632,462163,0
2016-10-18,19.77,19.77,19.312,19.495,304326,0
2016-10-19,19.495,19.862,19.405,19.725,369498,0
2016-10-20,19.725,19.862,19.312,19.312,293356,0
2016-10-21,19.084,19.4,18.855,19.221,575128,0
2016-10-24,19.268,19.908,19.221,19.862,392146,0
2016-10-25,19.679,19.908,19.45,19.679,478914,0
2016-10-26,19.588,19.953,19.542,19.588,257291,0
2016-10-27,19.632,19.725,19.084,19.221,270065,0
2016-10-28,19.13,19.542,18.901,19.175,307688,0
2016-10-31,19.13,19.358,18.306,19.084,1513394,0
2016-11-01,19.084,19.084,18.26,18.397,900182,0
2016-11-02,18.397,19.175,18.397,18.626,551006,0
2016-11-03,18.489,18.809,18.26,18.351,509560,0
2016-11-04,18.306,19.175,18.306,18.626,383963,0
2016-11-07,18.809,19.084,18.718,18.901,773753,0
2016-11-08,18.946,19.175,18.443,18.946,531343,0
2016-11-09,18.718,19.999,18.361,19.77,429694,0
2016-11-10,20.091,21.601,20.045,20.731,792721,0
2016-11-11,20.686,21.601,20.456,21.51,559782,0
2016-11-14,21.692,23.156,21.692,22.105,820187,0
2016-11-15,22.15,22.15,20.777,21.601,553271,0
2016-11-16,21.601,21.785,21.144,21.51,348843,0
2016-11-17,21.738,21.785,21.28,21.738,492907,0
2016-11-18,20.777,22.882,20.639,22.195,1086358,0
2016-11-21,22.195,23.752,22.195,22.835,983564,0
2016-11-22,23.111,24.119,23.111,23.66,484363,0
2016-11-23,23.432,23.843,23.202,23.706,325141,0
2016-11-25,23.798,23.934,23.385,23.477,205385,0
2016-11-28,23.477,23.614,23.065,23.202,370505,0
2016-11-29,23.111,23.569,22.882,23.294,450760,0
2016-11-30,23.248,23.385,22.791,23.156,618423,0
2016-12-01,22.973,23.294,22.425,22.653,877418,0
2016-12-02,22.425,22.882,22.058,22.195,408908,0
2016-12-05,22.379,22.835,22.105,22.425,604282,0
2016-12-06,22.471,23.522,22.287,23.477,825239,0
2016-12-07,23.477,24.209,23.111,24.209,511347,0
2016-12-08,24.209,24.804,24.209,24.301,529024,0
2016-12-09,24.209,24.346,23.522,23.614,666237,0
2016-12-12,23.385,23.66,22.379,22.745,568980,0
2016-12-13,22.835,22.928,21.83,22.653,623653,0
2016-12-14,22.699,22.699,22.058,22.379,435847,0
2016-12-15,22.471,22.745,21.785,21.967,414665,0
2016-12-16,21.875,22.105,21.28,21.417,942785,0
2016-12-19,21.601,22.008,21.327,21.465,530357,0
2016-12-20,21.647,22.333,21.647,22.241,371496,0
2016-12-21,22.105,22.195,21.554,21.601,285197,0
2016-12-22,21.465,21.51,20.25,20.273,489011,0
2016-12-23,20.273,20.869,20.273,20.411,389567,0
2016-12-27,20.504,21.19,20.504,21.006,368339,0
2016-12-28,21.144,21.372,20.777,21.097,425434,0
2016-12-29,21.19,21.601,20.593,20.824,411708,0
2016-12-30,20.914,21.327,20.731,20.869,415552,0
2017-01-03,21.19,21.554,20.914,21.417,529568,0
2017-01-04,21.601,22.036,21.554,21.785,551678,0
2017-01-05,21.51,21.51,20.183,20.593,845815,0
2017-01-06,20.686,20.824,19.999,20.136,768479,0
2017-01-09,20.456,20.869,20.183,20.824,756926,0
2017-01-10,20.914,22.012,20.686,21.372,1036418,0
2017-01-11,21.372,21.563,20.703,20.989,566375,0
2017-01-12,20.942,21.061,20.32,20.369,549763,0
2017-01-13,20.463,20.798,20.369,20.56,391322,0
2017-01-17,20.56,21.516,20.463,20.798,612802,0
2017-01-18,20.846,20.989,20.081,20.703,590820,0
2017-01-19,20.751,20.798,19.746,20.129,374539,0
2017-01-20,20.177,20.462,20.033,20.225,280132,0
2017-01-23,20.129,20.463,19.842,20.033,300658,0
2017-01-24,20.129,20.532,20.057,20.416,300432,0
2017-01-25,20.654,20.703,20.272,20.511,228552,0
2017-01-26,20.511,20.515,19.937,20.033,465871,0
2017-01-27,20.081,20.081,19.46,19.651,355354,0
2017-01-30,19.507,19.986,19.22,19.698,385540,0
2017-01-31,19.46,20.463,19.22,20.225,542774,0
2017-02-01,20.32,20.463,19.795,20.177,506706,0
2017-02-02,20.129,20.798,19.795,20.129,935815,0
2017-02-03,20.081,20.511,19.411,19.46,505154,0
2017-02-06,19.46,19.507,19.029,19.411,556308,0
2017-02-07,19.363,19.599,19.172,19.316,597873,0
2017-02-08,19.316,19.961,19.172,19.889,494928,0
2017-02-09,19.986,20.56,19.937,20.272,640525,0
2017-02-10,20.463,20.703,20.225,20.607,428344,0
2017-02-13,20.798,20.894,19.842,19.937,657454,0
2017-02-14,19.842,20.416,19.842,20.369,430722,0
2017-02-15,20.272,20.703,20.129,20.607,435361,0
2017-02-16,20.511,20.737,19.937,20.129,551155,0
2017-02-17,20.081,20.129,19.555,19.937,784744,0
2017-02-21,20.129,20.511,19.937,20.369,574030,0
2017-02-22,20.463,20.607,20.033,20.272,356858,0
2017-02-23,20.033,20.2,18.719,18.79,1114358,0
2017-02-24,18.742,19.832,18.598,19.316,615441,0
2017-02-27,19.269,19.746,19.22,19.507,586598,0
2017-02-28,19.46,19.46,18.695,18.981,364008,0
2017-03-01,19.269,19.363,17.499,18.216,1111924,0
2017-03-02,17.977,18.981,17.834,18.695,1200225,0
2017-03-03,18.647,18.695,17.212,17.404,702279,0
2017-03-06,17.451,17.595,16.973,17.117,526189,0
2017-03-07,17.164,17.451,16.973,17.356,643470,0
2017-03-08,17.356,17.523,16.973,17.356,407467,0
2017-03-09,17.356,17.356,16.304,16.543,1195865,0
2017-03-10,16.543,17.973,15.779,17.02,1270876,0
2017-03-13,17.02,17.834,16.926,17.642,1110152,0
2017-03-14,17.642,18.12,17.451,18.073,619105,0
2017-03-15,18.12,18.36,17.418,17.929,617187,0
2017-03-16,17.882,18.312,17.738,18.12,701919,0
2017-03-17,18.12,18.216,17.642,18.025,806697,0
2017-03-20,17.977,18.025,16.926,17.164,485293,0
2017-03-21,17.164,17.277,16.208,16.543,827840,0
2017-03-22,16.543,16.543,15.826,16.161,830091,0
2017-03-23,16.256,17.499,16.161,17.26,1086910,0
2017-03-24,17.212,17.212,16.495,16.735,452560,0
2017-03-27,16.495,17.212,16.495,17.02,482897,0
2017-03-28,16.926,17.212,16.543,17.164,272968,0
2017-03-29,17.212,18.025,17.212,17.786,556624,0
2017-03-30,17.691,17.882,17.451,17.834,379134,0
2017-03-31,17.834,18.025,17.595,17.786,525336,0
2017-04-03,17.786,17.786,16.638,16.782,939292,0
2017-04-04,16.686,16.926,16.064,16.304,914159,0
2017-04-05,16.208,16.543,15.3,15.538,1293540,0
2017-04-06,15.682,16.638,15.682,16.017,726175,0
2017-04-07,16.638,17.308,16.256,16.735,1421279,0
2017-04-10,16.735,17.404,16.638,17.117,810470,0
2017-04-11,17.117,18.499,17.019,18.183,1076542,0
2017-04-12,18.135,18.28,17.771,17.941,454070,0
2017-04-13,17.941,17.941,17.262,17.359,315342,0
2017-04-17,17.359,17.771,17.117,17.747,472272,0
2017-04-18,17.65,17.795,17.165,17.407,518080,0
2017-04-19,17.505,17.795,17.359,17.553,400047,0
2017-04-20,17.65,18.474,17.65,18.377,475982,0
2017-04-21,18.377,18.377,17.941,18.232,421062,0
2017-04-24,18.523,18.717,18.232,18.474,373636,0
2017-04-25,18.571,18.668,18.014,18.087,369003,0
2017-04-26,18.183,18.862,17.989,18.523,456370,0
2017-04-27,18.571,18.644,18.135,18.329,277924,0
2017-04-28,18.329,18.486,17.989,18.135,339697,0
2017-05-01,18.135,18.232,17.844,18.232,342501,0
2017-05-02,18.28,18.959,18.183,18.959,405915,0
2017-05-03,18.814,18.911,18.377,18.765,371133,0
2017-05-04,18.911,19.396,18.911,19.105,811736,0
2017-05-05,19.105,19.396,18.862,19.299,389652,0
2017-05-08,19.299,19.686,19.299,19.396,344346,0
2017-05-09,19.396,19.541,19.202,19.25,379394,0
2017-05-10,19.105,19.784,19.105,19.638,341963,0
2017-05-11,19.396,19.541,18.246,18.571,488397,0
2017-05-12,18.426,18.523,17.553,17.699,562169,0
2017-05-15,17.795,17.844,17.213,17.311,507886,0
2017-05-16,17.213,17.311,16.825,16.875,462369,0
2017-05-17,16.583,16.777,15.905,16.293,1065390,0
2017-05-18,16.583,18.038,16.293,16.875,1066314,0
2017-05-19,16.099,16.535,15.613,16.341,1035756,0
2017-05-22,16.293,17.262,16.293,16.777,757163,0
2017-05-23,16.875,16.875,16.147,16.195,383565,0
2017-05-24,16.195,16.341,15.759,16.147,488293,0
2017-05-25,16.389,16.487,16.243,16.341,388399,0
2017-05-26,16.341,16.437,16.05,16.293,269783,0
2017-05-30,16.341,16.631,16.341,16.535,305381,0
2017-05-31,16.535,16.583,16.001,16.487,307833,0
2017-06-01,16.437,17.117,16.243,17.117,464278,0
2017-06-02,17.117,17.236,16.535,16.583,371096,0
2017-06-05,16.583,16.631,16.243,16.293,432737,0
2017-06-06,16.147,16.341,15.759,16.001,377929,0
2017-06-07,16.001,16.195,15.663,16.099,355044,0
2017-06-08,16.099,16.631,16.05,16.341,407673,0
2017-06-09,16.341,17.48,16.195,17.359,535940,0
2017-06-12,17.262,18.329,17.262,17.747,454531,0
2017-06-13,17.699,17.844,16.777,16.971,582104,0
2017-06-14,16.923,17.164,16.583,17.068,311926,0
2017-06-15,16.923,17.238,16.583,16.971,216902,0
2017-06-16,16.631,16.875,16.341,16.825,758165,0
2017-06-19,16.875,17.068,16.293,17.068,492716,0
2017-06-20,17.019,17.019,16.341,16.487,321487,0
2017-06-21,16.487,16.825,16.293,16.341,292457,0
2017-06-22,16.293,16.389,15.759,15.856,478654,0
2017-06-23,15.759,16.341,15.565,16.293,712376,0
2017-06-26,16.389,16.487,16.05,16.341,279112,0
2017-06-27,16.341,16.875,16.147,16.631,364217,0
2017-06-28,16.729,17.117,16.607,16.825,379483,0
2017-06-29,16.825,17.456,16.729,17.407,381319,0
2017-06-30,17.505,17.505,17.092,17.262,374364,0
2017-07-03,17.359,18.135,17.359,18.087,369918,0
2017-07-05,17.941,18.087,17.092,17.262,412489,0
2017-07-06,17.213,17.456,16.631,16.825,413034,0
2017-07-07,16.875,17.019,16.631,16.875,254398,0
2017-07-10,16.583,16.777,15.905,16.001,556138,0
2017-07-11,16.001,16.341,15.953,16.147,544521,0
2017-07-12,16.147,16.393,15.852,16.098,584216,0
2017-07-13,16.098,17.131,16.048,16.984,608029,0
2017-07-14,16.935,17.131,16.27,16.344,369352,0
2017-07-17,16.442,16.836,16.098,16.442,473136,0
2017-07-18,16.442,16.541,16.172,16.245,324916,0
2017-07-19,16.295,16.59,16.245,16.541,295353,0
2017-07-20,16.492,16.861,16.442,16.639,251504,0
2017-07-21,16.738,16.884,16.196,16.492,440920,0
2017-07-24,16.393,16.492,15.802,16.048,714184,0
2017-07-25,16.147,16.738,16.048,16.442,694188,0
2017-07-26,16.393,16.541,16.048,16.344,306747,0
2017-07-27,16.393,17.082,16.295,17.082,580120,0
2017-07-28,16.885,16.935,16.344,16.59,323492,0
2017-07-31,16.639,16.935,16.344,16.836,380795,0
2017-08-01,16.984,17.23,16.688,17.181,396551,0
2017-08-02,17.131,17.23,16.738,16.885,983128,0
2017-08-03,16.541,16.885,15.901,15.901,1032430,0
2017-08-04,15.901,16.344,15.852,16.295,410889,0
2017-08-07,16.295,16.885,16.245,16.393,632516,0
2017-08-08,16.492,16.984,16.442,16.442,353345,0
2017-08-09,16.393,16.393,15.95,16.098,436839,0
2017-08-10,16.098,16.098,15.261,15.359,886667,0
2017-08-11,15.212,15.605,15.064,15.359,384224,0
2017-08-14,15.408,15.556,14.818,14.916,550627,0
2017-08-15,14.867,14.867,13.464,13.489,1144153,0
2017-08-16,13.685,14.325,13.538,14.079,976743,0
2017-08-17,13.538,14.572,13.292,13.981,984544,0
2017-08-18,13.784,13.932,13.415,13.833,1016545,0
2017-08-21,13.735,13.833,13.39,13.587,811044,0
2017-08-22,13.685,13.981,13.489,13.932,614105,0
2017-08-23,13.981,14.227,13.735,13.981,551761,0
2017-08-24,14.276,14.719,14.227,14.375,777433,0
2017-08-25,14.325,14.916,14.276,14.867,888379,0
2017-08-28,14.818,15.015,14.522,14.916,403011,0
2017-08-29,14.719,14.916,14.596,14.916,374683,0
2017-08-30,14.916,14.916,14.498,14.572,485620,0
2017-08-31,14.424,14.572,13.833,13.932,614681,0
2017-09-01,13.981,14.424,13.904,14.325,454541,0
2017-09-05,14.276,14.424,14.005,14.276,731392,0
2017-09-06,14.276,14.769,14.276,14.572,385239,0
2017-09-07,14.67,14.769,14.375,14.572,394511,0
2017-09-08,14.572,14.572,14.03,14.129,432775,0
2017-09-11,14.129,14.35,14.079,14.178,283961,0
2017-09-12,14.178,14.621,14.178,14.276,482809,0
2017-09-13,14.276,14.916,14.276,14.67,554575,0
2017-09-14,14.67,14.67,14.375,14.572,238724,0
2017-09-15,14.67,15.507,14.473,15.507,1184794,0
2017-09-18,15.458,15.556,15.113,15.408,786432,0
2017-09-19,15.458,15.605,15.064,15.556,686916,0
2017-09-20,15.507,15.827,15.064,15.507,629976,0
2017-09-21,15.605,15.655,15.212,15.359,525145,0
2017-09-22,15.212,15.728,15.212,15.704,313154,0
2017-09-25,15.655,16.467,15.655,16.245,589974,0
2017-09-26,16.344,16.738,16.073,16.59,634862,0
2017-09-27,16.59,16.836,16.098,16.836,639825,0
2017-09-28,16.836,16.885,16.098,16.492,606054,0
2017-09-29,16.442,16.639,16.295,16.59,333870,0
2017-10-02,16.59,16.59,16.196,16.541,357067,0
2017-10-03,16.59,16.738,16.368,16.541,446399,0
2017-10-04,16.492,16.738,16.098,16.098,387874,0
2017-10-05,16.147,17.082,16.147,17.033,483374,0
2017-10-06,17.033,17.23,16.688,16.885,371789,0
2017-10-09,16.836,17.033,16.048,16.196,347674,0
2017-10-10,16.245,16.492,16.196,16.442,250152,0
2017-10-11,16.344,16.492,15.852,15.95,437118,0
2017-10-12,15.95,15.95,15.25,15.35,462980,0
2017-10-13,15.4,15.9822,15.4,15.55,306702,0
2017-10-16,15.4,15.6,15.1,15.4,386047,0
2017-10-17,15.4,15.7,15.35,15.65,246094,0
2017-10-18,15.65,16.125,15.45,16.05,328515,0
2017-10-19,16,16.15,15.8,16.1,212716,0
2017-10-20,16.3,16.65,16.205,16.6,438840,0
2017-10-23,16.65,16.9,16.275,16.75,369716,0
2017-10-24,16.8,16.9,16.525,16.9,318578,0
2017-10-25,16.9,17.25,16.45,16.9,369961,0
2017-10-26,16.8,17.45,16.75,17.35,279524,0
2017-10-27,17.1,17.425,16.7,17.25,548733,0
2017-10-30,17.2,17.2,16.05,16.45,499965,0
2017-10-31,16.45,16.75,16.375,16.45,358648,0
2017-11-01,16.45,16.75,16.15,16.6,391268,0
2017-11-02,16.5,18,16.5,17.75,747428,0
2017-11-03,17.7,17.9,17.45,17.75,382034,0
2017-11-06,17.7,19.4,17.7,18.7,837928,0
2017-11-07,18.65,18.65,17.55,17.8,1042370,0
2017-11-08,17.7,18.3,17.45,18.1,530600,0
2017-11-09,17.95,18.8,17.95,18.75,523399,0
2017-11-10,18.75,19.25,18.75,19,358002,0
