Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.01,12.01,11.193,11.24,782566,0
2005-02-28,11.315,11.42,11.221,11.382,1107236,0
2005-03-01,11.24,11.306,10.858,11.049,744533,0
2005-03-02,11.049,11.173,10.916,10.945,290205,0
2005-03-03,11.058,11.136,10.886,10.886,504549,0
2005-03-04,11.03,11.25,10.896,11.25,428268,0
2005-03-07,11.269,11.343,11.049,11.343,456429,0
2005-03-08,11.315,11.315,11.107,11.107,165592,0
2005-03-09,11.011,11.107,10.916,11.011,127974,0
2005-03-10,10.974,10.974,10.592,10.66,307436,0
2005-03-11,10.66,10.707,10.441,10.583,384350,0
2005-03-14,10.469,10.478,10.012,10.126,452853,0
2005-03-15,10.185,10.204,10.031,10.05,544896,0
2005-03-16,9.992,10.573,9.992,10.564,530187,0
2005-03-17,10.516,10.916,10.374,10.763,699982,0
2005-03-18,10.802,10.867,10.66,10.867,598273,0
2005-03-21,10.753,10.82,10.678,10.736,469666,0
2005-03-22,10.726,10.945,10.535,10.698,553093,0
2005-03-23,10.602,10.641,10.021,10.233,707964,0
2005-03-24,10.136,10.28,10.136,10.252,248180,0
2005-03-28,10.155,10.28,9.918,10.05,291886,0
2005-03-29,10.146,10.165,9.794,9.9,272555,0
2005-03-30,9.822,9.982,9.822,9.9,214554,0
2005-03-31,10.136,10.155,9.938,9.963,533127,0
2005-04-01,10.204,10.403,9.9,9.954,308068,0
2005-04-04,9.832,9.9,9.613,9.757,697668,0
2005-04-05,9.822,9.918,9.737,9.774,516107,0
2005-04-06,9.9,10.583,9.9,9.972,664465,0
2005-04-07,10.089,10.393,10.031,10.28,221070,0
2005-04-08,10.384,10.526,10.317,10.461,471977,0
2005-04-11,10.535,10.535,10.403,10.441,180091,0
2005-04-12,10.403,10.516,10.224,10.496,388970,0
2005-04-13,10.641,10.641,10.364,10.374,119359,0
2005-04-14,10.621,10.621,10.089,10.109,543847,0
2005-04-15,10.109,10.136,9.871,10.012,180091,0
2005-04-18,10.126,10.126,9.851,9.88,75022,0
2005-04-19,10.204,10.298,9.9,10.252,450753,0
2005-04-20,10.214,10.214,9.918,9.946,180091,0
2005-04-21,10.012,10.185,10.012,10.185,229055,0
2005-04-22,10.165,10.185,9.918,9.918,368376,0
2005-04-25,9.803,10.126,9.784,10.118,278227,0
2005-04-26,9.88,10.165,9.88,9.972,204676,0
2005-04-27,9.946,10.012,9.623,9.708,456218,0
2005-04-28,9.584,9.765,9.251,9.4704,354510,0
2005-04-29,9.4704,9.631,9.3758,9.536,351986,0
2005-05-02,9.422,9.661,9.422,9.631,307436,0
2005-05-03,9.631,9.631,9.3856,9.527,227375,0
2005-05-04,9.972,10.621,9.963,10.573,523882,0
2005-05-05,10.849,11.334,10.83,10.896,784456,0
2005-05-06,11.011,11.078,10.412,10.412,407252,0
2005-05-09,10.516,10.726,10.516,10.583,338537,0
2005-05-10,10.631,10.678,10.441,10.545,122510,0
2005-05-11,10.469,10.564,10.175,10.461,383719,0
2005-05-12,10.441,10.478,10.118,10.126,404522,0
2005-05-13,10.155,10.224,9.908,9.938,446974,0
2005-05-16,9.938,10.002,9.9,9.938,376992,0
2005-05-17,9.938,9.963,9.422,9.613,1649191,0
2005-05-18,9.851,9.851,9.603,9.603,581040,0
2005-05-19,9.699,9.774,9.546,9.679,183243,0
2005-05-20,9.641,9.651,9.3085,9.556,278857,0
2005-05-23,9.556,9.556,9.251,9.4893,582723,0
2005-05-24,9.4803,9.4803,9.232,9.4517,555824,0
2005-05-25,9.4893,9.679,9.4132,9.4893,155927,0
2005-05-26,9.536,9.757,9.4987,9.4987,76282,0
2005-05-27,9.518,9.89,9.518,9.803,135331,0
2005-05-31,9.963,10.298,9.841,10.298,535227,0
2005-06-01,10.233,10.233,10.012,10.224,370478,0
2005-06-02,10.252,10.496,10.233,10.374,395279,0
2005-06-03,10.441,10.496,10.336,10.412,374470,0
2005-06-06,10.288,10.461,10.214,10.28,405782,0
2005-06-07,10.224,10.393,10.08,10.155,141634,0
2005-06-08,10.233,10.27,10.089,10.146,280328,0
2005-06-09,9.871,9.954,9.708,9.822,423858,0
2005-06-10,9.918,10.288,9.88,10.288,391700,0
2005-06-13,10.288,10.478,10.214,10.374,387920,0
2005-06-14,10.384,10.564,10.214,10.526,202367,0
2005-06-15,10.346,10.346,10.089,10.262,238930,0
2005-06-16,10.233,10.469,10.155,10.469,494045,0
2005-06-17,10.28,10.469,10.27,10.431,556665,0
2005-06-20,10.252,10.252,9.946,9.972,542795,0
2005-06-21,9.972,10.041,9.851,10.002,453064,0
2005-06-22,10.012,10.118,9.88,9.946,1727779,0
2005-06-23,9.946,10.031,9.918,9.972,425747,0
2005-06-24,9.963,10.012,9.774,9.928,217287,0
2005-06-27,9.88,9.963,9.641,9.679,337281,0
2005-06-28,9.803,10.041,9.669,10.021,315211,0
2005-06-29,10.012,10.08,9.774,9.803,391700,0
2005-06-30,9.871,9.88,9.4318,9.4417,821444,0
2005-07-01,9.4987,9.584,9.3856,9.565,404101,0
2005-07-05,9.4704,9.4803,9.0128,9.1176,548892,0
2005-07-06,9.1083,9.1654,8.8132,8.8132,451596,0
2005-07-07,8.6895,8.8417,8.6416,8.8324,892261,0
2005-07-08,8.9274,9.1083,8.8607,8.8702,1252023,0
2005-07-11,8.7939,9.0604,8.7939,8.8991,880282,0
2005-07-12,8.9368,9.2413,8.9368,9.1463,1299303,0
2005-07-13,9.4417,9.4803,9.2794,9.2985,932815,0
2005-07-14,9.4893,9.584,9.4132,9.546,390233,0
2005-07-15,9.4893,9.699,9.3556,9.565,344001,0
2005-07-18,9.565,9.718,9.527,9.565,932607,0
2005-07-19,9.556,9.565,9.2985,9.518,331814,0
2005-07-20,9.4417,9.982,9.4417,9.908,551831,0
2005-07-21,9.972,10.031,9.813,10.002,899825,0
2005-07-22,10.002,10.136,9.982,10.07,410616,0
2005-07-25,10.012,10.012,9.765,9.851,4325758,0
2005-07-26,9.728,10.031,9.536,10.012,475551,0
2005-07-27,10.252,10.262,9.992,10.233,992708,0
2005-07-28,10.224,10.469,10.224,10.412,783405,0
2005-07-29,10.374,10.422,10.346,10.384,199005,0
2005-08-01,10.393,10.506,10.364,10.496,222748,0
2005-08-02,10.516,10.678,10.451,10.66,268769,0
2005-08-03,10.707,10.916,10.496,10.916,340430,0
2005-08-04,10.906,11.039,10.707,10.964,653752,0
2005-08-05,10.964,11.136,10.964,11.078,494462,0
2005-08-08,11.193,11.401,11.107,11.156,579359,0
2005-08-09,11.298,11.439,11.278,11.382,1734085,0
2005-08-10,11.726,11.726,11.536,11.707,1059743,0
2005-08-11,11.658,11.658,11.343,11.439,709437,0
2005-08-12,11.315,11.41,11.193,11.392,1389245,0
2005-08-15,11.363,11.648,11.343,11.582,917267,0
2005-08-16,11.668,11.668,11.468,11.468,280119,0
2005-08-17,11.516,11.859,11.516,11.726,956563,0
2005-08-18,11.726,11.85,11.554,11.601,960767,0
2005-08-19,11.668,11.791,11.288,11.382,876710,0
2005-08-22,11.497,11.746,11.497,11.658,210771,0
2005-08-23,11.439,11.619,11.41,11.545,586505,0
2005-08-24,11.25,11.507,11.25,11.363,283060,0
2005-08-25,11.41,11.629,11.315,11.629,274234,0
2005-08-26,11.629,11.629,11.315,11.353,418603,0
2005-08-29,11.382,11.487,11.315,11.439,329922,0
2005-08-30,11.507,11.536,11.25,11.306,172105,0
2005-08-31,11.363,11.401,11.24,11.401,590707,0
2005-09-01,11.41,11.619,11.401,11.563,276965,0
2005-09-02,11.591,11.782,11.591,11.726,515477,0
2005-09-06,11.746,12.308,11.678,12.153,662574,0
2005-09-07,12.202,12.335,12.172,12.249,234515,0
2005-09-08,12.22,12.23,11.897,11.971,1072774,0
2005-09-09,11.971,12.288,11.962,12.116,458740,0
2005-09-12,12.116,12.316,12.116,12.298,144996,0
2005-09-13,12.22,12.259,11.971,12.059,283899,0
2005-09-14,12.106,12.192,12.01,12.116,345892,0
2005-09-15,12.21,12.773,12.21,12.659,532289,0
2005-09-16,12.659,12.659,12.4,12.543,849393,0
2005-09-19,12.543,12.667,12.4,12.611,740326,0
2005-09-20,12.715,12.744,12.533,12.659,233257,0
2005-09-21,12.782,12.972,12.744,12.897,230314,0
2005-09-22,12.839,12.907,12.695,12.81,249019,0
2005-09-23,12.792,13.315,12.792,13.173,183243,0
2005-09-26,13.097,13.097,12.877,13.03,318364,0
2005-09-27,13.068,13.286,12.801,12.954,475971,0
2005-09-28,13.048,13.352,13.04,13.352,302394,0
2005-09-29,13.333,13.544,13.267,13.362,307017,0
2005-09-30,13.333,13.859,13.173,13.706,273603,0
2005-10-03,13.697,13.887,13.6,13.774,210771,0
2005-10-04,13.668,13.764,13.525,13.534,321305,0
2005-10-05,13.534,13.534,13.068,13.068,437093,0
2005-10-06,13.068,13.068,12.439,12.552,389602,0
2005-10-07,12.715,12.887,12.715,12.877,133439,0
2005-10-10,12.934,12.934,12.649,12.667,412717,0
2005-10-11,12.667,12.907,12.592,12.907,2223714,0
2005-10-12,12.934,13.001,12.487,12.572,329922,0
2005-10-13,12.601,12.601,12.439,12.523,581671,0
2005-10-14,12.582,12.582,12.278,12.363,399060,0
2005-10-17,12.345,12.763,12.326,12.429,304496,0
2005-10-18,12.487,12.62,12.345,12.363,678546,0
2005-10-19,12.298,12.298,12.077,12.269,595543,0
2005-10-20,12.345,12.468,12.116,12.116,1243410,0
2005-10-21,12.202,12.62,12.202,12.354,501398,0
2005-10-24,12.458,12.82,12.458,12.754,253852,0
2005-10-25,12.754,12.754,12.496,12.496,262888,0
2005-10-26,12.496,12.62,12.345,12.354,198793,0
2005-10-27,12.354,12.391,12.24,12.316,265407,0
2005-10-28,12.249,12.63,12.067,12.439,553723,0
2005-10-31,12.62,13.144,12.601,13.077,273184,0
2005-11-01,13.286,13.476,13.144,13.295,453484,0
2005-11-02,13.22,13.267,13.107,13.144,69136,0
2005-11-03,13.267,13.697,13.134,13.173,643662,0
2005-11-04,13.267,13.277,12.981,13.173,180301,0
2005-11-07,13.191,13.391,13.191,13.286,666360,0
2005-11-08,13.6,13.648,13.286,13.562,367748,0
2005-11-09,13.812,13.935,13.638,13.715,1830960,0
2005-11-10,13.715,13.839,13.476,13.839,583143,0
2005-11-11,13.868,14.17,13.715,13.859,234307,0
2005-11-14,13.6,13.774,13.409,13.409,99609,0
2005-11-15,13.476,13.812,13.476,13.515,92252,0
2005-11-16,13.525,13.764,13.428,13.764,186395,0
2005-11-17,13.82,14.104,13.792,14.075,123564,0
2005-11-18,14.065,14.142,13.839,14.018,235149,0
2005-11-21,14.094,14.855,14.055,14.76,448652,0
2005-11-22,14.573,14.751,14.353,14.602,567171,0
2005-11-23,14.722,15.505,14.722,15.457,812405,0
2005-11-25,15.856,15.856,15.428,15.597,783618,0
2005-11-28,15.597,15.702,15.305,15.334,508542,0
2005-11-29,15.362,15.532,15.161,15.266,336857,0
2005-11-30,15.256,15.38,15.055,15.181,420070,0
2005-12-01,15.256,15.551,15.256,15.542,430368,0
2005-12-02,15.663,15.817,15.663,15.817,100657,0
2005-12-05,15.702,15.99,15.702,15.904,130917,0
2005-12-06,16.142,16.551,16.122,16.426,300291,0
2005-12-07,16.398,16.493,16.094,16.132,498454,0
2005-12-08,16.112,16.132,15.551,15.588,461258,0
2005-12-09,15.514,15.779,15.486,15.683,187235,0
2005-12-12,15.673,15.904,15.654,15.751,159921,0
2005-12-13,15.798,15.826,15.607,15.635,218968,0
2005-12-14,15.588,15.645,15.142,15.218,654381,0
2005-12-15,15.019,15.305,14.477,14.742,698510,0
2005-12-16,14.543,14.96,14.468,14.912,414400,0
2005-12-19,14.874,15.275,14.713,15.113,887634,0
2005-12-20,15.019,15.037,14.694,14.779,168953,0
2005-12-21,14.855,15.324,14.826,15.324,705445,0
2005-12-22,15.256,15.569,15.084,15.569,962448,0
2005-12-23,15.522,15.551,15.409,15.522,322987,0
2005-12-27,15.522,15.702,15.447,15.579,405572,0
2005-12-28,15.569,15.779,15.457,15.532,318364,0
2005-12-29,15.542,15.817,15.505,15.702,377832,0
2005-12-30,15.712,15.741,15.486,15.617,90990,0
2006-01-03,16.512,16.874,16.512,16.865,948156,0
2006-01-04,17.798,18.063,17.009,17.076,1518271,0
2006-01-05,17.445,17.532,16.912,17.302,560237,0
2006-01-06,17.561,17.846,17.435,17.463,434364,0
2006-01-09,17.369,17.541,17.142,17.463,626008,0
2006-01-10,17.463,17.522,17.273,17.417,455378,0
2006-01-11,17.425,17.703,17.302,17.607,192283,0
2006-01-12,17.646,17.683,17.398,17.398,204676,0
2006-01-13,17.417,17.463,17.113,17.178,358290,0
2006-01-17,17.207,17.263,16.531,16.589,937442,0
2006-01-18,16.379,16.416,16.076,16.379,1352260,0
2006-01-19,16.608,17.132,16.608,17.047,790973,0
2006-01-20,17.273,17.398,16.893,16.922,763233,0
2006-01-23,17.038,17.132,16.912,17.113,198372,0
2006-01-24,17.445,17.454,17.122,17.178,386241,0
2006-01-25,17.178,17.321,17.038,17.122,233886,0
2006-01-26,17.207,17.894,17.132,17.855,562338,0
2006-01-27,17.798,17.95,17.512,17.541,436674,0
2006-01-30,17.541,18.197,17.502,18.188,309748,0
2006-01-31,17.894,17.931,17.551,17.865,668462,0
2006-02-01,17.865,17.969,17.751,17.855,367748,0
2006-02-02,17.865,17.865,17.122,17.417,323616,0
2006-02-03,17.132,17.132,16.521,16.941,631264,0
2006-02-06,17.057,17.655,17.057,17.627,415237,0
2006-02-07,17.417,17.454,17.028,17.038,265407,0
2006-02-08,17.028,17.104,16.541,16.541,573268,0
2006-02-09,16.685,17.094,16.685,16.855,536911,0
2006-02-10,16.951,17.607,16.828,17.551,743900,0
2006-02-13,17.254,17.273,17.084,17.084,235149,0
2006-02-14,17.084,17.425,16.99,17.168,547629,0
2006-02-15,16.941,18.178,16.941,17.846,751043,0
2006-02-16,17.846,19.13,17.846,19.12,1223653,0
2006-02-17,19.005,19.072,18.655,18.928,497194,0
2006-02-21,18.938,19.32,18.263,18.273,423858,0
2006-02-22,18.322,18.844,18.322,18.702,411247,0
2006-02-23,18.769,19.862,18.702,19.728,528295,0
2006-02-24,19.654,20.166,19.529,20.166,354510,0
2006-02-27,20.166,20.472,20.102,20.338,323198,0
2006-02-28,20.338,20.338,20.035,20.166,249858,0
2006-03-01,20.176,21.823,20.176,21.528,940170,0
2006-03-02,20.881,21.187,20.758,21.014,403891,0
2006-03-03,20.956,21.661,20.917,21.099,547209,0
2006-03-06,21.024,21.109,20.768,20.89,408092,0
2006-03-07,20.527,20.527,19.368,19.463,1275137,0
2006-03-08,19.463,20.547,19.387,20.31,857585,0
2006-03-09,20.263,21.071,19.31,19.673,1132029,0
2006-03-10,19.959,20.702,19.824,20.453,405782,0
2006-03-13,20.547,21.253,20.547,20.917,423858,0
2006-03-14,20.682,21.119,20.643,20.927,323198,0
2006-03-15,20.927,21.481,20.927,21.452,301345,0
2006-03-16,21.005,21.395,21.005,21.262,417760,0
2006-03-17,21.215,21.576,21.215,21.481,262888,0
2006-03-20,21.481,22.004,21.481,21.89,436674,0
2006-03-21,21.642,21.718,21.291,21.385,349047,0
2006-03-22,21.385,21.738,21.385,21.738,303867,0
2006-03-23,21.738,21.814,21.31,21.424,675395,0
2006-03-24,21.414,21.606,21.215,21.349,281798,0
2006-03-27,21.291,21.291,20.537,20.71,529555,0
2006-03-28,20.083,20.166,19.709,19.757,404101,0
2006-03-29,20.102,20.395,19.939,20.395,274234,0
2006-03-30,20.527,20.663,20.318,20.453,245444,0
2006-03-31,20.5,20.51,19.9,20.005,624121,0
2006-04-03,20.005,20.195,19.795,19.814,753568,0
2006-04-04,19.93,20.025,19.51,19.557,444660,0
2006-04-05,19.795,19.92,19.227,19.786,994175,0
2006-04-06,19.93,19.977,19.51,19.891,388552,0
2006-04-07,20.054,20.083,19.606,19.833,347995,0
2006-04-10,19.824,19.824,19.434,19.481,221698,0
2006-04-11,19.453,19.606,19.101,19.281,624121,0
2006-04-12,19.281,19.406,18.779,18.976,342111,0
2006-04-13,18.986,19.51,18.986,19.188,164959,0
2006-04-17,19.188,19.397,19.188,19.358,328242,0
2006-04-18,19.368,19.596,19.263,19.557,432262,0
2006-04-19,19.557,19.557,19.272,19.34,821864,0
2006-04-20,19.32,19.358,19.178,19.32,749365,0
2006-04-21,19.272,19.481,19.139,19.32,342319,0
2006-04-24,19.227,19.227,18.938,19.044,239350,0
2006-04-25,18.986,19.044,18.655,18.655,261414,0
2006-04-26,18.675,18.74,18.56,18.721,700821,0
2006-04-27,18.608,18.608,18.15,18.263,927563,0
2006-04-28,18.15,18.702,18.15,18.685,759030,0
2006-05-01,18.685,18.871,18.332,18.58,226954,0
2006-05-02,18.521,18.655,18.263,18.608,313530,0
2006-05-03,18.655,18.928,18.589,18.779,222748,0
2006-05-04,19.227,19.549,19.188,19.529,615713,0
2006-05-05,19.7,20.064,19.7,20.005,459581,0
2006-05-08,19.91,19.93,19.529,19.719,366487,0
2006-05-09,19.625,19.691,19.491,19.615,224431,0
2006-05-10,19.625,19.881,19.529,19.814,463782,0
2006-05-11,19.557,19.959,19.263,19.34,353666,0
2006-05-12,18.986,18.986,17.875,18.332,1028220,0
2006-05-15,17.713,18.332,17.561,17.798,763445,0
2006-05-16,18.13,18.224,17.921,18.197,470086,0
2006-05-17,17.846,18.083,17.435,17.561,652489,0
2006-05-18,17.226,17.751,16.874,17.34,429740,0
2006-05-19,17.561,17.77,17.094,17.445,2313655,0
2006-05-22,16.608,16.75,15.779,16.15,626848,0
2006-05-23,16.493,16.893,16.142,16.218,611722,0
2006-05-24,16.076,16.085,14.363,14.999,983670,0
2006-05-25,15.532,16.454,15.371,16.435,626848,0
2006-05-26,16.731,17.047,16.503,16.818,492361,0
2006-05-30,16.579,16.579,15.447,15.542,469457,0
2006-05-31,16.142,16.256,15.683,15.683,506862,0
2006-06-01,15.895,16.019,15.692,15.904,1622081,0
2006-06-02,16.256,16.369,15.009,15.209,2759156,0
2006-06-05,15.409,15.486,14.713,14.798,815769,0
2006-06-06,14.76,14.826,14.41,14.62,1159981,0
2006-06-07,14.826,14.855,14.094,14.19,7265007,0
2006-06-08,14.094,14.104,13.239,13.907,1317587,0
2006-06-09,14.151,14.287,13.562,13.735,791392,0
2006-06-12,14.306,14.306,13.211,13.295,422177,0
2006-06-13,13.239,13.352,12.734,12.981,514847,0
2006-06-14,13.001,13.22,12.649,12.877,443819,0
2006-06-15,12.963,13.525,12.963,13.382,306178,0
2006-06-16,13.382,13.638,13.048,13.277,490681,0
2006-06-19,13.173,13.525,12.907,12.972,673503,0
2006-06-20,12.972,13.239,12.907,12.907,473025,0
2006-06-21,12.934,13.333,12.934,13.295,213714,0
2006-06-22,13.887,14.114,13.668,13.897,951099,0
2006-06-23,13.648,13.859,13.305,13.697,403259,0
2006-06-26,13.792,13.812,13.6,13.687,192489,0
2006-06-27,13.859,14.209,13.582,13.687,567379,0
2006-06-28,13.687,14.199,13.6,14.19,455166,0
2006-06-29,14.363,14.677,14.258,14.477,1266103,0
2006-06-30,14.999,15.047,14.658,14.779,358713,0
2006-07-03,14.855,15.142,14.779,14.893,228423,0
2006-07-05,14.684,14.684,13.955,14.133,516948,0
2006-07-06,14.277,14.534,14.18,14.238,365435,0
2006-07-07,14.16,14.248,13.83,13.887,1123205,0
2006-07-10,14.045,14.287,13.935,14.085,401160,0
2006-07-11,13.963,13.991,13.658,13.981,160337,0
2006-07-12,13.981,14.065,13.677,13.715,204257,0
2006-07-13,13.382,13.486,12.925,12.944,303442,0
2006-07-14,13.286,13.286,12.849,13.173,827117,0
2006-07-17,13.144,13.286,12.925,13.01,212455,0
2006-07-18,13.115,13.211,12.667,12.859,243134,0
2006-07-19,12.859,13.725,12.859,13.648,354088,0
2006-07-20,13.907,13.916,13.058,13.115,246705,0
2006-07-21,13.229,13.229,12.849,13.048,324881,0
2006-07-24,13.315,13.764,13.191,13.648,359553,0
2006-07-25,13.735,13.812,13.486,13.697,375314,0
2006-07-26,13.697,14.123,13.648,14,389394,0
2006-07-27,14.075,14.238,13.973,14.018,391073,0
2006-07-28,14.055,14.277,14.027,14.219,311848,0
2006-07-31,14.219,14.267,14.142,14.219,298401,0
2006-08-01,14.018,14.055,13.802,13.981,244601,0
2006-08-02,14.104,14.287,14.094,14.17,401999,0
2006-08-03,14.085,14.085,13.764,13.981,404733,0
2006-08-04,14.19,14.267,14.094,14.209,247964,0
2006-08-07,14.075,14.19,13.926,14.17,210142,0
2006-08-08,14.17,14.238,13.916,13.916,219598,0
2006-08-09,13.744,13.764,13.144,13.362,1391764,0
2006-08-10,13.343,13.343,12.877,12.934,1985625,0
2006-08-11,13.173,13.173,12.867,12.954,2189462,0
2006-08-14,13.03,13.125,12.734,12.83,670982,0
2006-08-15,13.058,13.173,12.867,13.087,601004,0
2006-08-16,13.305,13.391,12.963,13.048,879233,0
2006-08-17,13.097,13.352,13.01,13.144,1047344,0
2006-08-18,13.182,13.191,12.83,12.907,749365,0
2006-08-21,13.02,13.02,12.81,12.887,712798,0
2006-08-22,12.867,12.887,12.667,12.801,748736,0
2006-08-23,12.754,12.801,12.458,12.523,412298,0
2006-08-24,12.543,12.734,12.249,12.335,417972,0
2006-08-25,12.335,12.458,12.249,12.363,406413,0
2006-08-28,12.506,12.705,12.288,12.649,526823,0
2006-08-29,12.677,12.82,12.477,12.792,421544,0
2006-08-30,12.907,13.001,12.763,12.859,586294,0
2006-08-31,12.972,13.153,12.82,13.077,1689324,0
2006-09-01,13.048,13.267,13.01,13.211,852124,0
2006-09-05,13.839,14,13.6,13.677,893938,0
2006-09-06,13.534,13.687,13.401,13.525,399269,0
2006-09-07,13.525,13.525,13.191,13.333,287471,0
2006-09-08,13.239,13.638,13.239,13.505,434573,0
2006-09-11,13.267,13.343,12.916,13.134,366487,0
2006-09-12,13.153,13.229,13.048,13.211,376365,0
2006-09-13,13.087,13.323,13.087,13.277,370688,0
2006-09-14,13.229,13.229,13.03,13.115,325512,0
2006-09-15,13.01,13.087,12.954,13.077,540273,0
2006-09-18,13.097,13.239,13.097,13.239,245025,0
2006-09-19,13.201,13.201,12.659,12.782,1501668,0
2006-09-20,12.81,12.81,12.087,12.22,1428539,0
2006-09-21,12.153,12.345,11.888,12.153,810935,0
2006-09-22,12.067,12.22,11.916,12.22,798747,0
2006-09-25,12.153,12.419,11.935,12.316,691367,0
2006-09-26,12.477,12.695,12.391,12.543,908860,0
2006-09-27,12.439,12.552,12.298,12.41,576630,0
2006-09-28,12.4,12.496,12.335,12.41,662574,0
2006-09-29,12.391,12.41,12.172,12.345,862002,0
2006-10-02,12.458,12.543,12.345,12.41,869984,0
2006-10-03,12.363,12.582,12.345,12.449,607940,0
2006-10-04,12.41,13.201,12.41,13.068,644294,0
2006-10-05,13.097,13.229,12.725,13.134,611722,0
2006-10-06,12.972,12.972,12.62,12.62,481224,0
2006-10-09,12.695,13.03,12.63,12.981,333076,0
2006-10-10,13.001,13.125,12.82,12.907,324881,0
2006-10-11,12.839,12.972,12.744,12.81,582931,0
2006-10-12,12.839,13.125,12.773,13.097,228634,0
2006-10-13,13.097,13.144,12.944,12.991,825225,0
2006-10-16,13.01,13.229,12.907,13.201,578309,0
2006-10-17,13.382,13.973,13.333,13.839,1345743,0
2006-10-18,14.123,14.798,14.094,14.649,1989618,0
2006-10-19,14.238,14.514,13.849,14.439,1068991,0
2006-10-20,14.199,14.392,14.027,14.306,407464,0
2006-10-23,14.094,14.468,14.075,14.267,672032,0
2006-10-24,14.277,14.363,14.094,14.238,463571,0
2006-10-25,14.287,14.41,14.199,14.333,469244,0
2006-10-26,14.343,14.382,14.17,14.343,462099,0
2006-10-27,14.238,14.238,13.963,14.075,866204,0
2006-10-30,13.764,13.945,13.619,13.859,631895,0
2006-10-31,14.045,14.248,14,14.18,254060,0
2006-11-01,14.258,14.306,14.018,14.142,239350,0
2006-11-02,14.018,14.027,13.859,13.981,268980,0
2006-11-03,14.094,14.17,13.878,14.065,432262,0
2006-11-06,13.981,14.543,13.963,14.439,425958,0
2006-11-07,14.534,14.921,14.439,14.751,517156,0
2006-11-08,15.064,15.654,15.029,15.38,952151,0
2006-11-09,14.826,14.99,14.333,14.543,1428332,0
2006-11-10,14.543,14.543,14.219,14.43,856537,0
2006-11-13,14.287,14.61,14.287,14.514,430791,0
2006-11-14,14.742,14.751,14.372,14.722,368168,0
2006-11-15,14.524,15.181,14.524,15.064,293986,0
2006-11-16,15.009,15.064,14.789,14.808,325720,0
2006-11-17,14.704,14.903,14.602,14.64,637570,0
2006-11-20,14.677,14.704,14.497,14.543,134911,0
2006-11-21,14.751,14.855,14.602,14.816,167274,0
2006-11-22,14.816,14.874,14.42,14.563,496983,0
2006-11-24,14.76,15.256,14.751,15.113,325720,0
2006-11-27,15.019,15.019,14.258,14.333,687162,0
2006-11-28,14.468,14.684,14.306,14.592,315211,0
2006-11-29,14.63,14.931,14.505,14.63,1201380,0
2006-11-30,14.63,14.903,14.41,14.722,484586,0
2006-12-01,14.704,14.76,14.392,14.487,188074,0
2006-12-04,14.487,14.951,14.477,14.931,285791,0
2006-12-05,14.912,15.495,14.912,15.495,676236,0
2006-12-06,15.362,15.514,15.103,15.209,619078,0
2006-12-07,15.084,15.285,14.751,14.826,618027,0
2006-12-08,14.931,15.074,14.713,14.99,325089,0
2006-12-11,14.99,14.99,14.808,14.845,230104,0
2006-12-12,14.779,15.093,14.62,14.855,542587,0
2006-12-13,14.99,15.064,14.722,14.826,209092,0
2006-12-14,15.103,15.39,15.103,15.39,410616,0
2006-12-15,16.112,16.34,16.019,16.305,767647,0
2006-12-18,16.608,16.703,16.35,16.493,803369,0
2006-12-19,16.359,16.971,16.142,16.559,794755,0
2006-12-20,16.685,16.76,16.493,16.617,260574,0
2006-12-21,16.503,16.559,16.313,16.379,369007,0
2006-12-22,16.541,16.569,16.256,16.369,209721,0
2006-12-26,16.416,16.531,16.189,16.228,493622,0
2006-12-27,16.369,16.598,16.228,16.416,1075711,0
2006-12-28,16.703,16.731,16.228,16.416,359553,0
2006-12-29,16.305,16.379,16.16,16.218,178198,0
2007-01-03,16.493,16.541,16.189,16.295,365856,0
2007-01-04,16.199,16.305,15.924,16.228,382667,0
2007-01-05,16.218,16.238,15.428,15.635,468825,0
2007-01-08,15.635,15.953,15.266,15.846,557716,0
2007-01-09,15.97,15.97,15.074,15.209,686742,0
2007-01-10,14.999,15.522,14.951,15.467,380984,0
2007-01-11,15.447,16.199,15.447,15.826,581250,0
2007-01-12,15.712,15.789,15.542,15.702,174838,0
2007-01-16,15.607,15.721,15.457,15.692,208461,0
2007-01-17,15.663,15.77,15.447,15.683,395486,0
2007-01-18,15.798,15.904,15.39,15.418,223169,0
2007-01-19,15.428,15.447,15.256,15.418,233257,0
2007-01-22,15.522,15.597,15.256,15.588,205940,0
2007-01-23,15.477,15.56,15.362,15.409,355980,0
2007-01-24,15.457,15.457,15.285,15.418,210559,0
2007-01-25,15.38,15.486,15.181,15.362,280749,0
2007-01-26,15.334,15.334,14.97,15.161,372583,0
2007-01-29,15.037,15.171,14.865,14.912,448652,0
2007-01-30,14.97,15.266,14.912,15.256,275496,0
2007-01-31,15.305,15.807,15.142,15.635,224012,0
2007-02-01,15.663,16.028,15.645,15.98,312057,0
2007-02-02,15.826,15.924,15.438,15.654,361442,0
2007-02-05,15.683,15.885,15.477,15.836,315422,0
2007-02-06,15.712,15.807,15.542,15.692,160970,0
2007-02-07,15.645,15.721,15.532,15.607,405572,0
2007-02-08,15.343,15.505,15.218,15.438,135121,0
2007-02-09,15.236,15.438,15.074,15.2,370271,0
2007-02-12,15.093,15.113,14.694,14.76,297578,0
2007-02-13,14.951,15.084,14.732,15.084,394435,0
2007-02-14,14.97,15.467,14.912,15.38,530459,0
2007-02-15,15.495,15.551,14.97,15.123,477020,0
2007-02-16,15.019,15.019,14.826,14.97,421336,0
2007-02-20,14.98,15.055,14.912,15.055,104023,0
2007-02-21,15.055,15.142,14.951,15.047,158025,0
2007-02-22,15.103,15.209,14.951,15.093,233257,0
2007-02-23,15.093,15.191,15.037,15.123,312903,0
2007-02-26,15.209,15.256,15.047,15.133,155927,0
2007-02-27,14.487,14.64,13.754,13.878,897722,0
2007-02-28,13.955,14.333,13.764,14.16,481857,0
2007-03-01,13.428,14.142,13.315,14.018,545948,0
2007-03-02,13.812,14,13.534,13.534,495724,0
2007-03-05,13.239,13.466,13.144,13.211,401371,0
2007-03-06,13.629,13.82,13.534,13.572,754408,0
2007-03-07,13.525,13.782,13.448,13.505,446130,0
2007-03-08,13.764,13.926,13.648,13.764,569061,0
2007-03-09,14,14.287,13.83,13.907,748944,0
2007-03-12,13.887,13.991,13.764,13.849,263097,0
2007-03-13,13.648,13.812,13.286,13.286,210980,0
2007-03-14,13.286,13.525,12.859,13.315,453276,0
2007-03-15,13.315,13.525,13.22,13.525,661734,0
2007-03-16,13.572,13.706,13.391,13.582,1067098,0
2007-03-19,13.706,14.085,13.697,13.849,707546,0
2007-03-20,14.045,14.094,13.945,14.037,410408,0
2007-03-21,14.18,14.392,13.812,14.238,940802,0
2007-03-22,14.477,14.582,14.045,14.238,930715,0
2007-03-23,14.17,14.277,13.973,14.114,381826,0
2007-03-26,14.333,14.333,13.907,14.018,296720,0
2007-03-27,14.018,14.018,13.706,13.812,566538,0
2007-03-28,13.764,13.82,13.448,13.638,318992,0
2007-03-29,13.744,14.027,13.687,13.935,507700,0
2007-03-30,13.764,13.945,13.658,13.715,333915,0
2007-04-02,13.668,13.725,13.466,13.706,508542,0
2007-04-03,13.83,14.333,13.83,14.209,262257,0
2007-04-04,14.209,14.903,14.027,14.667,712381,0
2007-04-05,14.677,15.064,14.677,14.999,552044,0
2007-04-09,15.191,15.324,15.009,15.029,499717,0
2007-04-10,15.019,15.228,14.951,15.142,256584,0
2007-04-11,15.113,15.161,14.61,14.732,353458,0
2007-04-12,14.658,15.019,14.602,15.019,516738,0
2007-04-13,15.142,15.4,14.931,15.4,322779,0
2007-04-16,15.467,15.789,15.334,15.741,427006,0
2007-04-17,16.17,16.17,15.741,15.789,591545,0
2007-04-18,15.789,16.047,15.654,15.953,561709,0
2007-04-19,15.663,16.16,15.654,15.856,1023809,0
2007-04-20,15.97,16.094,15.542,15.826,1066257,0
2007-04-23,15.692,15.99,15.692,15.779,573687,0
2007-04-24,15.77,15.779,15.654,15.692,362704,0
2007-04-25,15.856,15.934,15.654,15.712,523249,0
2007-04-26,15.663,15.683,15.362,15.418,516107,0
2007-04-27,15.037,15.353,15.029,15.266,325512,0
2007-04-30,15.362,15.362,15.074,15.123,303235,0
2007-05-01,15.171,15.457,15.142,15.324,319205,0
2007-05-02,15.285,15.428,15.256,15.314,690733,0
2007-05-03,15.514,15.514,15.4,15.447,350726,0
2007-05-04,15.551,15.712,15.447,15.607,302600,0
2007-05-07,15.617,15.712,15.266,15.371,533970,0
2007-05-08,15.334,15.38,15.181,15.362,401789,0
2007-05-09,15.246,15.597,15.171,15.514,316894,0
2007-05-10,15.438,15.495,14.931,15.181,652489,0
2007-05-11,15.2,15.77,15.161,15.731,640090,0
2007-05-14,15.779,15.846,15.542,15.663,356611,0
2007-05-15,15.495,15.505,15.019,15.161,1589721,0
2007-05-16,15.266,15.817,15.246,15.817,1016875,0
2007-05-17,15.721,15.865,15.514,15.712,246284,0
2007-05-18,15.663,15.751,15.4,15.588,315631,0
2007-05-21,15.532,15.741,15.532,15.607,241034,0
2007-05-22,15.702,15.702,15.495,15.551,527245,0
2007-05-23,15.551,15.569,15.152,15.209,1133294,0
2007-05-24,15.055,15.236,14.77,14.836,666149,0
2007-05-25,15.093,15.428,15.029,15.428,661734,0
2007-05-29,15.625,15.846,15.514,15.663,911593,0
2007-05-30,15.256,15.943,15.246,15.826,936178,0
2007-05-31,15.865,16.189,15.865,16.009,1060583,0
2007-06-01,16.228,16.75,16.228,16.74,3496754,0
2007-06-04,16.464,16.769,16.435,16.598,1125306,0
2007-06-05,16.589,16.589,16.132,16.218,787402,0
2007-06-06,16.122,16.276,16.056,16.189,596590,0
2007-06-07,16.142,16.305,15.731,15.856,1460484,0
2007-06-08,15.826,16.541,15.731,16.464,754826,0
2007-06-11,16.484,16.893,16.379,16.883,673712,0
2007-06-12,16.799,17.207,16.76,16.951,1313594,0
2007-06-13,17.168,17.846,17.038,17.6,1344904,0
2007-06-14,17.846,18.675,17.846,18.608,2045307,0
2007-06-15,18.844,19.254,18.787,19.063,1575009,0
2007-06-18,19.072,19.101,18.541,18.956,817030,0
2007-06-19,18.835,19.034,18.826,18.862,1001114,0
2007-06-20,18.889,18.948,18.273,18.312,506020,0
2007-06-21,18.369,18.617,18.188,18.541,1033480,0
2007-06-22,18.168,18.254,17.855,17.912,688632,0
2007-06-25,17.988,18.378,17.732,17.931,750416,0
2007-06-26,18.273,18.273,17.502,17.751,677496,0
2007-06-27,17.483,18.063,17.483,18.017,598692,0
2007-06-28,18.283,18.75,18.224,18.655,564229,0
2007-06-29,18.909,18.919,18.234,18.34,847709,0
2007-07-02,18.637,18.637,18.197,18.437,676657,0
2007-07-03,18.369,18.655,18.369,18.55,257844,0
2007-07-05,18.13,18.56,18.083,18.521,712588,0
2007-07-06,18.75,19.263,18.702,19.025,731084,0
2007-07-09,18.986,19.082,18.787,18.919,583775,0
2007-07-10,18.816,18.816,18.446,18.531,579780,0
2007-07-11,18.598,19.178,18.494,18.826,819342,0
2007-07-12,19.281,20.064,19.139,19.949,972326,0
2007-07-13,20.596,20.927,20.376,20.777,2085861,0
2007-07-16,21.119,21.138,20.282,20.328,862841,0
2007-07-17,20.634,20.702,20.13,20.576,1246978,0
2007-07-18,20.576,20.749,20.273,20.537,794123,0
2007-07-19,20.863,20.927,20.596,20.74,581881,0
2007-07-20,20.482,20.537,19.872,19.9,1111857,0
2007-07-23,20.176,20.292,20.015,20.176,743900,0
2007-07-24,20.14,20.176,18.769,19.034,828379,0
2007-07-25,19.12,19.32,18.322,18.835,902136,0
2007-07-26,17.894,18.092,16.484,17.646,2334670,0
2007-07-27,17.703,17.77,17.187,17.254,1538232,0
2007-07-30,17.207,18.111,17.178,17.95,1192342,0
2007-07-31,18.332,18.503,17.6,17.646,601848,0
2007-08-01,17.636,17.875,17.425,17.722,762813,0
2007-08-02,18.073,18.197,17.779,17.979,608149,0
2007-08-03,17.941,18.036,16.769,16.808,756512,0
2007-08-06,16.808,17.151,16.445,17.113,855064,0
2007-08-07,17.009,17.512,16.846,17.302,835731,0
2007-08-08,17.617,18.513,17.463,17.798,1018133,0
2007-08-09,16.846,17.607,16.846,17.321,743900,0
2007-08-10,16.76,17.369,16.521,17.283,933448,0
2007-08-13,17.665,17.665,16.712,16.799,857377,0
2007-08-14,16.493,16.627,15.673,15.904,1090636,0
2007-08-15,15.645,15.721,14.287,14.287,2193456,0
2007-08-16,12.83,13.496,12.126,13.048,2629079,0
2007-08-17,13.609,14.085,13.097,13.839,1247399,0
2007-08-20,14,14.018,13.115,13.619,711958,0
2007-08-21,13.476,14.018,13.391,13.525,713008,0
2007-08-22,13.935,14.449,13.774,14.392,794966,0
2007-08-23,14.449,14.543,13.991,14.43,956143,0
2007-08-24,14.458,15.617,14.42,15.467,1287116,0
2007-08-27,15.495,15.495,15.074,15.209,453484,0
2007-08-28,15.142,15.181,14.238,14.333,736124,0
2007-08-29,14.63,15.142,14.468,15.074,597432,0
2007-08-30,14.713,15.133,14.61,14.779,573268,0
2007-08-31,15.093,15.334,15.037,15.246,564861,0
2007-09-04,15.353,15.551,14.912,14.97,891840,0
2007-09-05,14.704,14.874,14.133,14.324,1607371,0
2007-09-06,14.61,14.677,14.333,14.353,764284,0
2007-09-07,13.668,14.114,13.153,13.868,656061,0
2007-09-10,14.17,14.17,13.505,13.868,661734,0
2007-09-11,14.17,14.353,13.792,14.008,776474,0
2007-09-12,14.142,14.209,13.764,13.812,696200,0
2007-09-13,14.17,14.553,14.123,14.238,693887,0
2007-09-14,14.142,14.477,13.955,14.16,856326,0
2007-09-17,14.075,14.075,13.562,13.697,561080,0
2007-09-18,14.037,14.487,13.648,14.19,1108286,0
2007-09-19,14.468,14.667,14.104,14.238,901716,0
2007-09-20,14.343,14.458,13.812,13.868,676444,0
2007-09-21,14.094,14.333,14.027,14.287,542374,0
2007-09-24,14.573,14.722,14.343,14.468,1844834,0
2007-09-25,14.315,14.602,14.219,14.553,307225,0
2007-09-26,14.76,14.76,14.553,14.658,854166,0
2007-09-27,14.903,14.941,14.42,14.649,1142119,0
2007-09-28,14.649,14.667,14.353,14.392,1013931,0
2007-10-01,14.563,14.845,14.505,14.742,1968186,0
2007-10-02,14.677,14.677,14.333,14.543,977578,0
2007-10-03,14.582,14.677,14.333,14.363,660894,0
2007-10-04,14.477,14.573,14.104,14.114,936602,0
2007-10-05,14.094,14.458,13.668,14.324,1042720,0
2007-10-08,14.497,14.999,14.372,14.893,756512,0
2007-10-09,15.305,15.467,15.161,15.4,2169500,0
2007-10-10,15.486,15.865,15.38,15.846,1450984,0
2007-10-11,15.962,16.305,15.635,15.751,1649399,0
2007-10-12,15.924,16.285,15.817,16.076,678967,0
2007-10-15,16.066,16.122,15.542,15.663,1172592,0
2007-10-16,15.542,15.588,15.191,15.343,517999,0
2007-10-17,15.418,15.467,14.76,14.931,1050708,0
2007-10-18,14.855,15.343,14.76,15.324,495515,0
2007-10-19,15.305,15.314,14.477,14.514,795596,0
2007-10-22,14.382,14.884,14.333,14.62,1173432,0
2007-10-23,15.029,15.037,14.704,14.903,502450,0
2007-10-24,14.76,14.96,14.41,14.751,702924,0
2007-10-25,14.704,14.704,14.151,14.353,1122363,0
2007-10-26,14.602,14.694,14.17,14.667,675184,0
2007-10-29,14.941,15.055,14.713,14.874,823754,0
2007-10-30,14.941,15.113,14.798,14.941,659632,0
2007-10-31,15.055,15.438,14.808,15.275,828799,0
2007-11-01,14.951,15.256,14.751,14.836,683171,0
2007-11-02,14.97,15.029,14.677,14.921,297979,0
2007-11-05,14.77,15.505,14.77,15.334,881334,0
2007-11-06,15.99,16.369,15.962,16.369,956984,0
2007-11-07,16.189,16.369,15.875,15.904,1306869,0
2007-11-08,16.094,16.209,15.38,15.731,885326,0
2007-11-09,15.4,15.97,15.353,15.856,689051,0
2007-11-12,15.741,15.856,14.602,14.667,1648350,0
2007-11-13,16.056,16.608,15.826,16.559,1218185,0
2007-11-14,16.322,16.322,15.934,16,1059114,0
2007-11-15,15.663,16.122,15.645,15.807,499085,0
2007-11-16,16.305,16.521,15.865,16.369,772249,0
2007-11-19,16.066,16.322,15.77,15.836,834261,0
2007-11-20,15.914,16.464,15.846,16.104,410827,0
2007-11-21,15.617,15.617,14.855,15.019,958033,0
2007-11-23,14.98,14.98,14.742,14.903,160127,0
2007-11-26,14.816,14.865,14.065,14.16,1029063,0
2007-11-27,14.238,14.553,14.16,14.392,464202,0
2007-11-28,14.808,15.542,14.808,15.428,684009,0
2007-11-29,15.362,15.836,15.171,15.635,998801,0
2007-11-30,16.056,16.189,15.551,15.673,537660,0
2007-12-03,15.76,16.028,15.663,15.826,416919,0
2007-12-04,15.663,15.856,15.38,15.712,439407,0
2007-12-05,16.179,16.493,16.179,16.34,541322,0
2007-12-06,16.35,16.75,16.305,16.74,571374,0
2007-12-07,16.531,18.121,16.503,17.741,2333830,0
2007-12-10,17.59,18.026,17.541,17.807,2454031,0
2007-12-11,18.513,18.919,17.76,17.846,2007974,0
2007-12-12,18.378,19.263,18.378,18.835,1949482,0
2007-12-13,18.484,18.712,18.14,18.312,1450818,0
2007-12-14,17.988,18.456,17.703,17.979,1725262,0
2007-12-17,17.77,17.855,17.084,17.292,650806,0
2007-12-18,17.33,17.58,16.608,16.99,958033,0
2007-12-19,16.941,17.236,16.712,16.912,813878,0
2007-12-20,17.151,17.254,16.922,17.159,648285,0
2007-12-21,17.207,17.522,17.187,17.425,553305,0
2007-12-24,17.493,17.607,17.398,17.512,129656,0
2007-12-26,17.6,17.921,17.435,17.807,303024,0
2007-12-27,17.673,17.903,17.551,17.561,347995,0
2007-12-28,17.722,18.101,17.066,17.502,1092104,0
2007-12-31,17.483,17.722,17.417,17.541,390861,0
2008-01-02,17.77,17.998,17.35,17.483,799588,0
2008-01-03,17.561,17.683,17.359,17.417,363336,0
2008-01-04,17.028,17.028,16.493,16.551,760081,0
2008-01-07,16.646,16.694,16.179,16.359,1376423,0
2008-01-08,16.656,17.094,16.551,16.559,1093996,0
2008-01-09,16.685,17.197,16.598,17.197,1065207,0
2008-01-10,16.855,17.379,16.656,17.122,816608,0
2008-01-11,17.018,17.142,16.665,16.846,682120,0
2008-01-14,17.057,17.057,16.636,16.769,676024,0
2008-01-15,16.266,16.531,16.142,16.305,442767,0
2008-01-16,16.722,16.828,16.35,16.579,1345743,0
2008-01-17,16.731,16.922,15.673,15.751,946476,0
2008-01-18,15.76,16,14.999,15.275,895624,0
2008-01-22,14.524,15.256,14.468,15.019,1315905,0
2008-01-23,14.677,15.77,14.477,15.731,1064998,0
2008-01-24,15.692,16.285,15.477,16.122,761344,0
2008-01-25,16.703,16.837,15.663,15.731,410616,0
2008-01-28,15.934,16.435,15.789,16.228,912433,0
2008-01-29,16.379,16.484,15.953,16.256,743584,0
2008-01-30,16.256,17.302,16.209,16.712,963920,0
2008-01-31,16.559,17.693,16.17,17.302,1452497,0
2008-02-01,17.142,18.359,17.142,18.121,1635846,0
2008-02-04,18.178,18.273,17.95,18.168,332234,0
2008-02-05,17.941,18.036,17.104,17.207,451973,0
2008-02-06,17.369,17.788,17.132,17.302,372160,0
2008-02-07,17.226,17.34,16.818,17.197,513163,0
2008-02-08,16.883,17.159,16.551,16.846,497541,0
2008-02-11,16.961,17.788,16.893,17.788,392963,0
2008-02-12,18.205,18.503,17.627,17.779,1601697,0
2008-02-13,18.036,18.036,17.522,17.76,912329,0
2008-02-14,17.931,18.322,17.76,17.912,1072774,0
2008-02-15,18.121,18.121,17.321,17.561,1289427,0
2008-02-19,18.465,18.465,17.627,17.76,701660,0
2008-02-20,17.646,18.73,17.522,18.665,558976,0
2008-02-21,18.871,19.149,18.769,18.976,1457121,0
2008-02-22,18.797,19.406,18.797,19.208,2075987,0
2008-02-25,18.948,19.549,18.948,19.463,826852,0
2008-02-26,19.34,19.748,19.281,19.663,817663,0
2008-02-27,19.529,20.415,19.529,20.376,1336412,0
2008-02-28,20.672,21.262,20.51,20.853,1278771,0
2008-02-29,20.758,20.946,20.292,20.596,1605297,0
2008-03-03,20.643,21.052,20.596,20.816,1410681,0
2008-03-04,20.777,21.089,20.263,20.843,1219261,0
2008-03-05,21.796,21.796,20.843,21.148,2330096,0
2008-03-06,20.956,21.024,20.005,20.083,782463,0
2008-03-07,19.814,20.292,19.644,19.663,927563,0
2008-03-10,19.833,19.833,19.188,19.281,971901,0
2008-03-11,19.93,20.444,19.51,20.176,904242,0
2008-03-12,19.93,20.491,19.93,20.092,630661,0
2008-03-13,19.615,20.347,19.272,20.083,776052,0
2008-03-14,20.643,20.643,19.178,19.786,765125,0
2008-03-17,19.227,20.14,18.986,19.709,767647,0
2008-03-18,20.386,20.395,19.272,19.862,1098933,0
2008-03-19,19.709,19.757,18.637,18.647,1027592,0
2008-03-20,18.852,19.208,18.234,19.13,1155449,0
2008-03-24,18.909,19.728,18.826,19.434,435658,0
2008-03-25,19.416,19.757,19.198,19.634,529555,0
2008-03-26,19.281,20.044,19.281,19.852,600374,0
2008-03-27,20.035,20.13,19.005,19.149,437932,0
2008-03-28,19.246,19.596,18.948,19.227,468406,0
2008-03-31,18.938,19.606,18.852,19.434,577257,0
2008-04-01,19.7,20.102,19.673,20.073,524606,0
2008-04-02,20.214,20.405,19.949,20.263,737684,0
2008-04-03,20.148,20.31,19.814,20.083,616552,0
2008-04-04,20.054,20.557,20.054,20.462,737598,0
2008-04-07,20.462,20.692,20.253,20.347,556390,0
2008-04-08,20.166,20.672,20.12,20.453,308906,0
2008-04-09,20.338,20.386,19.93,20.14,352410,0
2008-04-10,20.234,20.347,19.843,20.31,656589,0
2008-04-11,20.166,20.444,19.663,19.757,852931,0
2008-04-14,19.549,20.614,19.51,20.263,1135594,0
2008-04-15,20.347,20.787,20.31,20.72,954938,0
2008-04-16,20.816,21.777,20.807,21.586,1012771,0
2008-04-17,21.586,21.862,21.557,21.728,510622,0
2008-04-18,21.642,21.747,21.481,21.576,804179,0
2008-04-21,21.596,21.823,21.538,21.777,572089,0
2008-04-22,21.814,21.814,21.187,21.357,589169,0
2008-04-23,21.357,21.357,20.881,21.005,698984,0
2008-04-24,20.927,21.052,20.405,20.462,1021419,0
2008-04-25,20.405,20.434,20.064,20.366,804413,0
2008-04-28,20.472,20.634,20.064,20.157,389166,0
2008-04-29,19.959,20.054,19.663,19.719,566220,0
2008-04-30,19.852,21.938,19.852,21.586,1687985,0
2008-05-01,22.451,22.451,21.606,21.882,1448539,0
2008-05-02,22.662,22.776,22.186,22.519,1506214,0
2008-05-05,22.976,23.487,22.422,23.003,805395,0
2008-05-06,23.327,23.394,23.06,23.117,636475,0
2008-05-07,22.652,22.776,21.899,22.063,1643644,0
2008-05-08,21.89,22.709,21.596,22.063,801084,0
2008-05-09,21.804,22.082,21.661,21.966,299555,0
2008-05-12,21.89,22.575,21.89,22.5,460011,0
2008-05-13,22.681,23.183,22.49,23.154,743505,0
2008-05-14,23.183,23.965,23.183,23.47,594878,0
2008-05-15,23.507,23.507,22.413,22.709,1106498,0
2008-05-16,22.5,22.643,21.919,22.024,1171769,0
2008-05-19,22.092,22.092,21.509,21.814,548198,0
2008-05-20,21.671,21.872,21.5,21.718,297004,0
2008-05-21,21.615,22.024,21.31,21.357,329404,0
2008-05-22,21.234,21.31,20.826,21.024,358203,0
2008-05-23,21.357,21.433,20.881,21.099,364415,0
2008-05-27,21.024,21.224,20.567,21.099,653130,0
2008-05-28,21.404,22.49,21.339,22.357,686643,0
2008-05-29,22.28,22.709,22.166,22.357,680917,0
2008-05-30,22.555,22.594,22.251,22.413,336733,0
2008-06-02,22.186,22.48,22.11,22.223,320926,0
2008-06-03,22.623,22.623,21.909,22.242,382278,0
2008-06-04,22.043,22.594,21.994,22.203,950153,0
2008-06-05,22.309,22.348,21.796,22.329,828679,0
2008-06-06,22.309,22.338,21.738,21.757,607419,0
2008-06-09,21.966,22.148,21.767,22.11,887324,0
2008-06-10,21.5,21.747,21.32,21.68,461615,0
2008-06-11,21.433,21.528,20.995,21.005,610796,0
2008-06-12,20.927,21.738,20.927,21.109,456218,0
2008-06-13,21.119,21.633,20.985,21.624,772827,0
2008-06-16,21.757,22.367,21.596,21.928,984228,0
2008-06-17,22.461,23.183,22.461,23.107,1371829,0
2008-06-18,22.985,22.995,22.233,22.584,735263,0
2008-06-19,22.604,22.691,21.966,22.063,644126,0
2008-06-20,21.69,21.747,20.898,21.024,1091445,0
2008-06-23,21.244,21.349,20.843,20.907,336308,0
2008-06-24,20.907,21.044,20.205,20.376,412357,0
2008-06-25,20.263,20.937,20.148,20.907,810480,0
2008-06-26,20.386,20.386,19.959,20.005,536951,0
2008-06-27,19.959,20.482,19.843,20.234,838033,0
2008-06-30,20.224,20.537,20.148,20.176,474656,0
2008-07-01,19.862,20.482,19.777,20.205,849794,0
2008-07-02,20.31,20.376,19.852,20.035,715881,0
2008-07-03,20.102,20.547,19.91,20.395,460371,0
2008-07-07,19.795,20.14,19.663,19.959,916054,0
2008-07-08,19.959,20.318,19.795,20.244,1042699,0
2008-07-09,20.253,20.89,20.176,20.5,1050349,0
2008-07-10,20.395,21.244,20.356,21.08,1247103,0
2008-07-11,20.74,20.881,20.434,20.71,956561,0
2008-07-14,20.758,21.491,20.72,21.424,558321,0
2008-07-15,21.014,21.833,20.966,21.709,862045,0
2008-07-16,22.537,22.815,21.814,22.251,1104538,0
2008-07-17,22.643,22.643,21.938,22.195,829115,0
2008-07-18,20.835,22.49,20.835,22.004,587881,0
2008-07-21,21.976,22.404,21.671,22.223,497014,0
2008-07-22,21.966,22.395,21.767,22.338,416998,0
2008-07-23,22.251,22.519,22.004,22.186,557427,0
2008-07-24,21.919,21.976,21.33,21.586,422768,0
2008-07-25,21.452,21.956,21.109,21.7,787132,0
2008-07-28,21.424,21.985,21.357,21.481,203296,0
2008-07-29,21.728,21.814,21.253,21.718,532837,0
2008-07-30,21.804,22.024,21.633,21.833,547746,0
2008-07-31,21.728,22.186,21.661,21.899,794628,0
2008-08-01,21.882,21.956,21.596,21.709,525347,0
2008-08-04,21.804,21.909,21.452,21.606,739918,0
2008-08-05,21.747,22.28,21.747,22.233,600046,0
2008-08-06,22.329,22.413,21.882,22.213,1254979,0
2008-08-07,22.092,22.223,21.633,21.69,609103,0
2008-08-08,21.404,21.882,20.663,20.937,667303,0
2008-08-11,20.937,21.024,20.195,20.376,704376,0
2008-08-12,20.586,20.985,20.31,20.89,811190,0
2008-08-13,20.576,21.119,20.386,20.537,697513,0
2008-08-14,20.537,20.843,20.366,20.614,383219,0
2008-08-15,20.453,20.643,19.814,20.112,284898,0
2008-08-18,20.166,20.491,19.644,19.795,318102,0
2008-08-19,19.804,20.482,19.654,20.405,410997,0
2008-08-20,20.692,20.758,20.13,20.462,397499,0
2008-08-21,20.224,20.292,20.005,20.083,389192,0
2008-08-22,20.102,20.214,19.862,19.968,246038,0
2008-08-25,20.054,20.102,19.301,19.416,301409,0
2008-08-26,19.453,19.728,19.358,19.634,302003,0
2008-08-27,19.596,19.881,19.481,19.757,167039,0
2008-08-28,20.185,20.557,20.176,20.273,409363,0
2008-08-29,20.12,20.292,19.719,19.795,389828,0
2008-09-02,20.214,20.214,19.939,20.064,583433,0
2008-09-03,20.102,20.205,19.101,19.272,704767,0
2008-09-04,19.025,19.082,18.521,18.702,593188,0
2008-09-05,18.283,18.513,17.817,18.456,546149,0
2008-09-08,18.889,19.13,17.865,18.036,960050,0
2008-09-09,18.55,18.55,17.693,17.788,814736,0
2008-09-10,18.57,18.57,17.646,17.836,625872,0
2008-09-11,17.636,18.244,17.084,17.855,794480,0
2008-09-12,17.884,18.675,17.865,18.446,454814,0
2008-09-15,17.836,18.063,17.151,17.168,390338,0
2008-09-16,17.094,18.899,17.084,18.889,1586470,0
2008-09-17,17.58,18.816,17.445,17.665,1574242,0
2008-09-18,17.58,18.168,16.932,17.483,1579394,0
2008-09-19,18.531,19.949,18.531,19.748,793695,0
2008-09-22,19.843,20.424,19.51,19.606,579132,0
2008-09-23,19.814,19.814,18.073,18.312,466574,0
2008-09-24,18.407,18.446,17.018,17.104,697276,0
2008-09-25,17.6,19.625,17.311,18.215,451526,0
2008-09-26,17.798,18.14,17.57,17.912,821108,0
2008-09-29,16.799,17.865,15.789,15.885,645414,0
2008-09-30,16.416,16.685,15.692,16.608,1213344,0
2008-10-01,16.435,17.028,16.238,16.912,904627,0
2008-10-02,16.627,16.627,15.209,15.625,590475,0
2008-10-03,15.673,16.503,14.704,14.874,871866,0
2008-10-06,13.305,13.562,12.21,12.972,984291,0
2008-10-07,12.991,13.572,11.791,11.991,1110563,0
2008-10-08,11.334,12.134,10.935,11.619,1014422,0
2008-10-09,12.249,12.792,11.127,11.563,795742,0
2008-10-10,10.461,10.877,10.099,10.688,884985,0
2008-10-13,12.419,13.295,11.688,13.295,983576,0
2008-10-14,13.82,14.228,12.877,13.362,1456886,0
2008-10-15,12.744,13.097,11.43,11.629,612959,0
2008-10-16,12.562,13.04,11.353,12.944,1773131,0
2008-10-17,12.354,14.19,12.316,13.735,792738,0
2008-10-20,14.008,14.392,13.591,14.372,1041282,0
2008-10-21,13.456,14.468,13.04,13.077,575535,0
2008-10-22,12.23,12.298,10.935,11.334,1486298,0
2008-10-23,11.298,11.746,10.867,11.591,1127714,0
2008-10-24,10.317,10.925,10.317,10.535,898022,0
2008-10-27,10.412,10.945,10.288,10.583,436169,0
2008-10-28,11.372,12.83,11.117,12.83,972539,0
2008-10-29,12.763,14.075,12.126,13.619,917324,0
2008-10-30,14.142,15.597,13.897,15.467,772642,0
2008-10-31,14.458,15.343,14.18,14.219,877005,0
2008-11-03,14.401,15.191,14.401,15.103,591265,0
2008-11-04,15.314,16.104,15.191,16.104,818797,0
2008-11-05,15.477,16.009,14.855,14.912,1397690,0
2008-11-06,14.96,15.654,14.573,14.77,1223646,0
2008-11-07,15.38,15.798,14.865,15.467,1300706,0
2008-11-10,15.807,16.085,14.401,14.61,718820,0
2008-11-11,14.41,14.96,13.619,14.63,712114,0
2008-11-12,14.219,14.219,12.715,12.877,828287,0
2008-11-13,13.6,15.836,13.144,15.76,1027991,0
2008-11-14,14.667,14.97,13.973,14.055,726842,0
2008-11-17,13.878,15.181,13.764,14.779,814453,0
2008-11-18,14.836,14.98,14.008,14.372,574515,0
2008-11-19,14.228,14.401,13.305,13.428,437812,0
2008-11-20,13.476,13.476,12.049,12.298,406855,0
2008-11-21,13.277,13.754,12.572,13.735,1141176,0
2008-11-24,14.17,15.209,13.859,14.742,752099,0
2008-11-25,14.941,15.037,14.333,14.941,857050,0
2008-11-26,14.62,16.17,14.62,15.865,904560,0
2008-11-28,15.741,15.846,15.477,15.673,421952,0
2008-12-01,14.505,15.093,14.258,14.363,699261,0
2008-12-02,14.62,15.093,14.363,15.093,733836,0
2008-12-03,14.563,15.161,14.151,14.677,772032,0
2008-12-04,14.333,14.658,13.735,14.123,841622,0
2008-12-05,13.648,15.477,13.277,15.019,1111678,0
2008-12-08,15.009,15.295,14.228,14.296,2301597,0
2008-12-09,13.706,13.935,13.163,13.315,1534138,0
2008-12-10,13.648,14.018,13.409,13.6,1812687,0
2008-12-11,13.981,14.505,13.068,13.305,1240093,0
2008-12-12,13.343,14.219,13.343,13.849,1210241,0
2008-12-15,13.802,13.916,13.456,13.658,1094937,0
2008-12-16,13.849,14.401,13.706,14.353,1078032,0
2008-12-17,13.456,13.764,13.144,13.343,980325,0
2008-12-18,13.534,13.715,13.087,13.267,1115779,0
2008-12-19,13.715,13.973,13.323,13.515,1084739,0
2008-12-22,13.286,13.419,13.068,13.333,760319,0
2008-12-23,13.362,13.496,13.048,13.134,503541,0
2008-12-24,13.211,13.211,12.839,13.01,192270,0
2008-12-26,12.972,13.068,12.592,12.705,325203,0
2008-12-29,12.288,12.381,12.153,12.23,527255,0
2008-12-30,12.611,13.048,12.506,12.81,501771,0
2008-12-31,12.81,13.211,12.801,13.097,416786,0
2009-01-02,12.744,13.515,12.695,13.362,576636,0
2009-01-05,13.562,13.609,12.981,13.087,1247876,0
2009-01-06,13.409,13.456,12.801,12.934,958098,0
2009-01-07,12.849,12.972,12.316,12.477,712661,0
2009-01-08,12.601,12.685,12.163,12.62,633543,0
2009-01-09,12.754,12.991,12.298,12.763,759527,0
2009-01-12,12.611,12.685,12.316,12.429,508903,0
2009-01-13,12.477,12.763,12.308,12.449,953177,0
2009-01-14,12.192,12.22,11.639,11.763,1078155,0
2009-01-15,11.83,11.971,11.382,11.869,709332,0
2009-01-16,12.308,12.308,11.648,12.24,686441,0
2009-01-20,11.83,11.83,11.088,11.107,612913,0
2009-01-21,11.554,11.897,11.146,11.746,1031223,0
2009-01-22,11.688,12.02,11.507,11.907,937022,0
2009-01-23,11.688,12.308,11.582,12.249,846761,0
2009-01-26,12.24,12.506,12.02,12.163,556655,0
2009-01-27,12.23,12.458,12.172,12.345,415871,0
2009-01-28,12.744,12.877,12.439,12.734,778899,0
2009-01-29,12.523,12.667,12.269,12.41,946401,0
2009-01-30,12.308,12.543,12.134,12.182,711391,0
2009-02-02,11.953,12.308,11.935,12.23,880918,0
2009-02-03,12.143,12.667,11.991,12.572,985686,0
2009-02-04,12.477,12.763,12.163,12.259,1008453,0
2009-02-05,12.249,12.859,12.202,12.695,719506,0
2009-02-06,12.639,12.991,12.552,12.887,589522,0
2009-02-09,12.907,12.963,12.345,12.601,886327,0
2009-02-10,12.601,12.734,11.991,12.172,583054,0
2009-02-11,12.381,12.63,12.23,12.439,467795,0
2009-02-12,12.097,12.439,11.991,12.4,581707,0
2009-02-13,12.552,12.801,12.288,12.562,466479,0
2009-02-17,12.049,12.087,11.61,11.717,590944,0
2009-02-18,11.84,11.925,11.536,11.707,907444,0
2009-02-19,11.85,11.981,11.554,11.61,316009,0
2009-02-20,11.306,11.648,11.26,11.545,640295,0
2009-02-23,11.003,11.545,10.993,11.068,587587,0
2009-02-24,11.068,11.516,10.631,11.43,369717,0
2009-02-25,11.43,11.925,11.021,11.688,757333,0
2009-02-26,11.755,11.916,11.401,11.497,966733,0
2009-02-27,11.068,11.717,11.068,11.516,659406,0
2009-03-02,11.088,11.298,10.867,11.078,836486,0
2009-03-03,11.278,11.717,11.146,11.591,1207949,0
2009-03-04,11.601,11.945,11.526,11.83,831849,0
2009-03-05,11.563,11.782,11.439,11.487,738574,0
2009-03-06,11.639,11.953,11.629,11.897,790169,0
2009-03-09,11.746,12.059,11.697,11.945,722258,0
2009-03-10,12.163,12.4,11.991,12.22,814014,0
2009-03-11,12.335,12.496,12.24,12.4,390055,0
2009-03-12,12.4,12.963,12.326,12.954,370579,0
2009-03-13,12.925,13.277,12.839,13.115,418819,0
2009-03-16,13.343,13.448,12.801,12.82,432761,0
2009-03-17,12.877,13.163,12.754,13.134,291890,0
2009-03-18,13.163,13.496,12.916,13.438,521675,0
2009-03-19,13.515,13.619,12.972,13.001,466513,0
2009-03-20,12.944,13.077,12.763,12.907,360443,0
2009-03-23,12.867,13.6,12.867,13.591,543208,0
2009-03-24,13.125,13.419,13.058,13.163,406861,0
2009-03-25,13.191,13.572,13.191,13.486,491993,0
2009-03-26,13.562,13.609,13.068,13.229,752527,0
2009-03-27,12.991,13.001,12.449,12.82,1071922,0
2009-03-30,12.601,12.744,12.487,12.667,565320,0
2009-03-31,12.934,13.134,12.773,12.867,733326,0
2009-04-01,12.695,13.419,12.667,13.315,541653,0
2009-04-02,13.849,13.981,13.525,13.839,843245,0
2009-04-03,14.045,14.151,13.744,13.981,709350,0
2009-04-06,13.572,13.945,13.515,13.868,356540,0
2009-04-07,13.715,13.935,13.572,13.697,216288,0
2009-04-08,13.973,14.649,13.973,14.573,808808,0
2009-04-09,14.912,14.941,14.514,14.649,535337,0
2009-04-13,14.694,14.798,14.487,14.77,663375,0
2009-04-14,14.667,14.903,13.935,14.037,879009,0
2009-04-15,13.878,14.151,13.82,14.123,1139829,0
2009-04-16,14.677,15.133,14.602,15.009,992767,0
2009-04-17,14.836,15.074,14.582,14.64,571977,0
2009-04-20,14.267,14.267,13.926,13.945,400283,0
2009-04-21,13.812,14.534,13.706,14.392,375120,0
2009-04-22,14.353,14.76,14.315,14.602,664774,0
2009-04-23,14.602,14.751,14.487,14.658,461609,0
2009-04-24,14.77,14.921,14.684,14.865,971575,0
2009-04-27,14.64,14.836,14.42,14.713,263103,0
2009-04-28,14.439,14.931,14.42,14.76,230143,0
2009-04-29,14.808,15.673,14.808,15.246,416228,0
2009-04-30,15.477,15.645,15.256,15.343,493477,0
2009-05-01,15.551,15.856,15.418,15.779,467114,0
2009-05-04,15.934,16.209,15.846,15.953,779462,0
2009-05-05,16.104,16.104,15.246,15.673,453111,0
2009-05-06,15.943,16.028,15.654,15.836,521197,0
2009-05-07,15.865,15.924,15.161,15.343,593841,0
2009-05-08,15.588,16.209,15.505,16.209,467245,0
2009-05-11,15.962,16.416,15.904,16.066,326289,0
2009-05-12,16.435,16.493,15.895,16.256,337840,0
2009-05-13,15.865,15.953,15.579,15.625,266334,0
2009-05-14,15.495,16.15,15.486,15.99,328267,0
2009-05-15,15.99,16.209,15.76,15.962,239276,0
2009-05-18,16.276,17.057,16.276,16.912,564488,0
2009-05-19,16.569,17.094,16.474,16.932,500152,0
2009-05-20,17.226,17.551,16.893,16.932,336843,0
2009-05-21,16.579,16.656,15.865,16.066,492435,0
2009-05-22,16.305,16.579,16.104,16.541,690003,0
2009-05-26,16.037,16.799,15.962,16.74,407988,0
2009-05-27,16.902,17.207,16.694,16.799,994986,0
2009-05-28,16.932,17.178,16.731,17.151,224993,0
2009-05-29,17.369,17.846,17.207,17.788,578120,0
2009-06-01,18.446,18.88,18.332,18.74,445150,0
2009-06-02,18.407,18.806,18.254,18.58,854519,0
2009-06-03,18.168,18.244,17.473,17.788,413900,0
2009-06-04,17.912,18.15,17.77,18.055,254767,0
2009-06-05,18.446,18.521,17.522,17.788,254094,0
2009-06-08,17.683,17.741,17.057,17.35,402756,0
2009-06-09,18.101,18.263,17.463,17.732,1387213,0
2009-06-10,17.798,17.969,17.311,17.655,607699,0
2009-06-11,17.751,18.224,17.59,18.13,755546,0
2009-06-12,17.969,18.188,17.846,18.178,753654,0
2009-06-15,18.101,18.101,17.502,17.646,1097460,0
2009-06-16,17.884,17.903,17.561,17.57,585208,0
2009-06-17,17.35,17.561,17.254,17.454,507537,0
2009-06-18,17.463,17.846,17.33,17.512,940195,0
2009-06-19,17.636,17.95,17.532,17.683,768149,0
2009-06-22,17.408,17.425,16.828,16.932,454845,0
2009-06-23,17.151,17.321,16.932,17.283,367492,0
2009-06-24,17.512,17.693,17.369,17.561,512989,0
2009-06-25,17.502,18.437,17.425,18.417,463958,0
2009-06-26,18.369,18.475,18.13,18.254,222938,0
2009-06-29,18.254,18.359,17.988,18.263,293978,0
2009-06-30,18.34,18.427,18.178,18.283,450194,0
2009-07-01,18.75,18.889,18.655,18.816,245980,0
2009-07-02,18.302,18.712,18.224,18.541,241378,0
2009-07-06,18.378,19.015,18.34,19.005,354427,0
2009-07-07,18.909,18.995,18.608,18.712,589610,0
2009-07-08,18.797,18.909,18.475,18.88,729490,0
2009-07-09,19.101,19.272,18.675,19.188,130052,0
2009-07-10,18.712,19.463,18.665,19.378,613172,0
2009-07-13,19.178,19.577,19.063,19.491,270606,0
2009-07-14,19.529,19.615,19.358,19.51,398672,0
2009-07-15,19.862,20.224,19.862,20.12,362700,0
2009-07-16,19.654,19.91,19.634,19.786,390668,0
2009-07-17,19.852,20.537,19.833,20.5,432963,0
2009-07-20,20.917,21.491,20.843,21.481,343942,0
2009-07-21,21.357,21.442,20.624,20.692,667623,0
2009-07-22,20.614,20.682,20.205,20.282,544120,0
2009-07-23,20.424,21.071,20.3,20.872,573374,0
2009-07-24,20.777,21.33,20.702,21.205,216425,0
2009-07-27,21.062,21.365,20.624,21.282,242439,0
2009-07-28,21.157,21.395,21.128,21.282,742981,0
2009-07-29,21.253,21.301,20.898,21.282,403113,0
2009-07-30,21.651,22.072,21.557,21.985,246624,0
2009-07-31,21.777,22.3,21.728,22.251,517940,0
2009-08-03,22.613,23.251,22.49,23.251,533874,0
2009-08-04,23.06,23.433,23.003,23.345,341435,0
2009-08-05,23.698,24.098,23.433,23.965,490819,0
2009-08-06,23.974,24.059,23.487,23.736,1064412,0
2009-08-07,23.906,24.003,23.602,23.861,408463,0
2009-08-10,23.612,24.145,23.612,23.965,567909,0
2009-08-11,23.745,23.794,23.289,23.63,360908,0
2009-08-12,23.433,23.774,23.375,23.584,416065,0
2009-08-13,23.442,23.64,23.06,23.251,231377,0
2009-08-14,23.536,23.546,22.815,23.107,390606,0
2009-08-17,22.29,22.805,21.976,22.422,396111,0
2009-08-18,22.48,22.825,22.166,22.709,338912,0
2009-08-19,22.367,23.107,22.319,22.937,427282,0
2009-08-20,22.995,23.203,22.947,23.137,638054,0
2009-08-21,23.384,23.689,23.154,23.602,805554,0
2009-08-24,23.87,24.088,23.728,23.822,389292,0
2009-08-25,23.794,24.193,23.487,23.64,608269,0
2009-08-26,23.487,23.898,23.317,23.841,475926,0
2009-08-27,23.659,23.955,23.222,23.955,364505,0
2009-08-28,24.003,24.031,23.164,23.26,481117,0
2009-08-31,23.478,23.555,23.137,23.203,550218,0
2009-09-01,23.289,23.718,22.872,23.05,846800,0
2009-09-02,22.985,23.327,22.825,22.937,502341,0
2009-09-03,23.365,23.965,23.345,23.936,277452,0
2009-09-04,24.031,24.354,23.916,24.287,278021,0
2009-09-08,24.48,24.84,24.326,24.802,377606,0
2009-09-09,24.812,24.88,24.573,24.706,386408,0
2009-09-10,24.602,25.327,24.451,25.268,376461,0
2009-09-11,25.307,25.459,24.84,24.936,481988,0
2009-09-14,25.002,25.422,24.917,25.268,316694,0
2009-09-15,25.44,25.696,25.078,25.583,276007,0
2009-09-16,25.696,25.792,25.402,25.63,373537,0
2009-09-17,25.554,26.098,25.459,25.945,295092,0
2009-09-18,26.173,26.269,26.031,26.098,264374,0
2009-09-21,25.745,26.182,25.745,26.069,224193,0
2009-09-22,26.249,26.249,25.583,26.06,155736,0
2009-09-23,25.867,25.993,25.498,25.638,799423,0
2009-09-24,25.955,26.526,25.858,26.079,808098,0
2009-09-25,26.069,26.288,25.612,26.182,214733,0
2009-09-28,26.306,26.583,25.945,26.22,229465,0
2009-09-29,26.22,26.363,25.945,26.173,1011157,0
2009-09-30,26.278,26.954,26.04,26.792,621458,0
2009-10-01,26.811,26.879,26.354,26.583,660563,0
2009-10-02,26.278,27.078,26.173,26.84,620745,0
2009-10-05,27.048,27.742,26.86,27.686,576146,0
2009-10-06,28.077,28.58,27.962,28.343,625572,0
2009-10-07,28.314,28.6,27.781,28.275,461865,0
2009-10-08,28.657,28.972,28.571,28.867,1061778,0
2009-10-09,28.79,29.037,28.695,29.037,252965,0
2009-10-12,29.228,30.045,29.19,29.733,366860,0
2009-10-13,29.438,29.874,29.17,29.874,319788,0
2009-10-14,30.246,31.056,30.237,30.96,781837,0
2009-10-15,30.553,30.846,30.398,30.846,393124,0
2009-10-16,29.855,30.723,29.781,30.486,445542,0
2009-10-19,30.361,30.903,30.246,30.684,322811,0
2009-10-20,29.791,30.017,28.676,29.864,1087388,0
2009-10-21,29.96,30.733,29.724,30.446,780873,0
2009-10-22,30.123,31.038,30.123,30.932,741879,0
2009-10-23,31.121,31.199,30.389,30.636,624376,0
2009-10-26,30.655,31.683,30.065,30.295,587481,0
2009-10-27,30.389,30.418,29.791,29.979,780083,0
2009-10-28,29.762,30.123,28.79,28.914,714195,0
2009-10-29,29.075,30.142,28.742,30.036,823141,0
2009-10-30,30.237,30.285,28.638,28.78,1011845,0
2009-11-02,28.982,29.696,28.761,29.267,382766,0
2009-11-03,29.639,30.285,29.141,30.152,639812,0
2009-11-04,30.817,31.028,30.427,30.57,606564,0
2009-11-05,30.846,31.548,30.846,31.372,484107,0
2009-11-06,31.257,31.5,30.969,31.056,653956,0
2009-11-09,31.872,32.884,31.827,32.749,706247,0
2009-11-10,32.18,32.329,31.683,31.863,612012,0
2009-11-11,32.359,33.301,31.435,31.845,576767,0
2009-11-12,31.286,31.286,29.742,29.941,697801,0
2009-11-13,30.19,30.684,29.884,30.523,789003,0
2009-11-16,31.018,31.018,30.446,30.733,549320,0
2009-11-17,30.759,30.769,30.133,30.703,763926,0
2009-11-18,30.932,31.266,30.645,30.817,916642,0
2009-11-19,30.779,30.779,30.246,30.466,452643,0
2009-11-20,30.408,30.533,30.094,30.408,223881,0
2009-11-23,30.932,31.18,30.684,30.94,364070,0
2009-11-24,30.694,31.084,30.352,31.066,537931,0
2009-11-25,30.856,31.382,30.713,31.286,523083,0
2009-11-27,29.979,30.884,29.733,30.58,423265,0
2009-11-30,30.609,30.723,29.989,30.427,814455,0
2009-12-01,31.266,32.132,31.209,32.103,628351,0
2009-12-02,31.93,32.501,31.636,32.245,673261,0
2009-12-03,32.501,33.233,32.074,32.227,952365,0
2009-12-04,34.92,35.766,34.215,35.519,1934874,0
2009-12-07,35.215,35.776,34.968,35.148,808918,0
2009-12-08,34.862,35.215,34.595,34.824,842514,0
2009-12-09,34.765,34.881,34.148,34.747,531119,0
2009-12-10,34.643,34.92,34.234,34.653,598632,0
2009-12-11,34.939,35.176,34.062,34.586,840956,0
2009-12-14,34.522,34.872,34.33,34.699,311671,0
2009-12-15,34.576,34.765,34.263,34.633,318429,0
2009-12-16,34.719,35.263,34.454,34.624,421827,0
2009-12-17,33.741,33.872,33.253,33.292,364285,0
2009-12-18,33.224,33.722,33.091,33.607,373529,0
2009-12-21,33.853,34.139,33.33,33.597,684117,0
2009-12-22,33.673,34.614,33.597,34.614,271238,0
2009-12-23,34.119,35.651,34.119,34.576,375921,0
2009-12-24,34.691,34.958,34.539,34.948,52500,0
2009-12-28,35.244,35.529,35.167,35.406,390597,0
2009-12-29,35.67,36.042,35.577,35.956,392030,0
2009-12-30,35.976,36.042,35.651,35.679,196692,0
2009-12-31,36.147,36.232,35.519,35.746,117953,0
2010-01-04,36.375,37.671,36.375,36.975,306124,0
2010-01-05,36.975,37.109,35.976,36.318,919327,0
2010-01-06,36.251,36.328,35.899,36.318,598191,0
2010-01-07,36.518,36.803,36.051,36.185,520372,0
2010-01-08,36.385,36.451,35.927,36.356,212791,0
2010-01-11,36.528,36.528,35.29,35.501,320931,0
2010-01-12,34.663,36.679,34.663,36.432,467327,0
2010-01-13,36.642,36.775,36.089,36.432,637260,0
2010-01-14,36.719,37.071,36.594,36.995,1322813,0
2010-01-15,36.499,37.136,36.499,36.89,561459,0
2010-01-19,36.509,37.156,36.394,36.975,450889,0
2010-01-20,36.27,36.851,36.261,36.719,897802,0
2010-01-21,36.651,36.88,34.1,34.168,1023940,0
2010-01-22,34.234,34.234,33.378,33.549,1276106,0
2010-01-25,33.928,34.015,33.788,33.937,570908,0
2010-01-26,33.32,33.788,32.951,33.195,646880,0
2010-01-27,32.51,33.32,32.359,32.635,749538,0
2010-01-28,32.836,32.893,31.997,32.208,478380,0
2010-01-29,32.663,32.663,31.51,31.75,943894,0
2010-02-01,32.491,32.903,32.245,32.893,995847,0
2010-02-02,33.5,34.539,33.301,34.34,728413,0
2010-02-03,33.928,33.928,32.856,33.026,726742,0
2010-02-04,32.132,32.416,30.246,30.361,963190,0
2010-02-05,30.836,31.759,29.979,31.472,1195374,0
2010-02-08,31.362,31.759,31.199,31.626,1135111,0
2010-02-09,32.471,33.843,32.471,33.026,902403,0
2010-02-10,33.31,34.158,32.903,32.998,622338,0
2010-02-11,32.51,33.519,32.3,33.358,636655,0
2010-02-12,32.491,32.989,32.17,32.817,313572,0
2010-02-16,33.091,33.788,32.979,33.683,159977,0
2010-02-17,34.158,34.387,33.788,34.301,448164,0
2010-02-18,34.244,34.948,34.215,34.891,311948,0
2010-02-19,34.406,35.167,34.406,34.747,552732,0
2010-02-22,35.035,35.045,33.549,33.683,335004,0
2010-02-23,33.054,33.282,31.807,32.359,633220,0
2010-02-24,32.606,32.903,32.245,32.606,538663,0
2010-02-25,31.75,32.865,31.731,32.74,508956,0
2010-02-26,32.682,32.778,31.987,32.577,332682,0
2010-03-01,33.008,33.263,32.721,32.731,318881,0
2010-03-02,33.797,34.024,33.529,33.617,600030,0
2010-03-03,34.062,34.682,33.928,34.301,594917,0
2010-03-04,34.187,34.225,33.044,33.119,497040,0
2010-03-05,33.617,33.853,32.654,32.865,773998,0
2010-03-08,33.026,33.034,32.123,32.31,777924,0
2010-03-09,31.817,32.74,31.817,32.52,495160,0
2010-03-10,32.97,33.214,32.884,33.091,437470,0
2010-03-11,33.071,33.273,32.836,33.205,591928,0
2010-03-12,33.426,33.683,33.071,33.233,661699,0
2010-03-15,32.778,32.941,32.387,32.692,226312,0
2010-03-16,32.893,33.091,32.17,32.349,631101,0
2010-03-17,32.817,32.817,32.481,32.635,551011,0
2010-03-18,32.3,32.435,31.835,31.902,266626,0
2010-03-19,32.007,32.015,31.39,31.492,342894,0
2010-03-22,31.084,31.51,30.999,31.228,530694,0
2010-03-23,31.51,31.93,31.314,31.863,632940,0
2010-03-24,31.664,31.788,31.076,31.076,254260,0
2010-03-25,31.51,31.548,31.16,31.323,410711,0
2010-03-26,31.218,31.304,30.456,30.979,317366,0
2010-03-29,31.199,31.398,30.979,31.218,535386,0
2010-03-30,31.111,31.131,29.979,30.894,691658,0
2010-03-31,30.874,32.074,30.58,31.987,585044,0
2010-04-01,32.452,32.989,32.452,32.913,762451,0
2010-04-05,32.836,33.253,32.74,33.205,378739,0
2010-04-06,33.081,33.426,32.941,33.358,563596,0
2010-04-07,33.635,34.795,33.578,34.567,1116700,0
2010-04-08,34.359,34.92,34.215,34.739,655380,0
2010-04-09,34.586,34.805,34.015,34.576,578309,0
2010-04-12,34.93,35.995,34.263,34.435,1007164,0
2010-04-13,32.645,32.797,31.92,32.406,1863786,0
2010-04-14,32.606,33.387,32.568,33.253,990212,0
2010-04-15,33.292,33.788,33.195,33.617,564609,0
2010-04-16,33.378,33.788,32.31,32.32,881848,0
2010-04-19,32.218,32.51,31.788,31.979,696274,0
2010-04-20,32.055,32.32,31.863,32.227,364670,0
2010-04-21,32.083,32.387,31.323,31.673,516952,0
2010-04-22,31.482,31.654,31.218,31.463,646928,0
2010-04-23,31.369,32.284,31.369,32.237,603275,0
2010-04-26,32.568,32.692,32.015,32.055,404411,0
2010-04-27,31.997,32.083,30.713,30.798,869995,0
2010-04-28,31.5,31.597,30.769,31.444,562849,0
2010-04-29,31.863,32.359,31.577,31.788,830350,0
2010-04-30,31.702,32.807,31.463,32.596,906335,0
2010-05-03,32.692,33.626,32.692,33.51,725010,0
2010-05-04,32.97,33.091,32.19,32.673,726971,0
2010-05-05,31.778,32.654,31.567,32.387,604387,0
2010-05-06,32.32,32.435,27.631,30.494,960767,0
2010-05-07,30.636,31.141,29.228,29.96,1679069,0
2010-05-10,32.406,32.596,31.741,32.443,1239662,0
2010-05-11,31.987,32.856,31.987,32.416,1243514,0
2010-05-12,33.195,33.51,32.141,32.549,563814,0
2010-05-13,32.406,32.406,31.492,31.587,926772,0
2010-05-14,31.103,31.189,30.152,30.769,568247,0
2010-05-17,31.093,31.093,29.504,30.629,652239,0
2010-05-18,31.228,31.228,29.553,29.932,717523,0
2010-05-19,29.629,29.951,28.714,29.562,668119,0
2010-05-20,28.695,28.847,27.631,28.029,1061493,0
2010-05-21,27.494,28.914,27.494,28.505,1123251,0
2010-05-24,28.275,28.475,27.981,28.057,780344,0
2010-05-25,27.276,27.914,27.058,27.914,757451,0
2010-05-26,28.495,29.019,27.601,27.742,1015877,0
2010-05-27,28.857,29.523,28.667,29.494,600289,0
2010-05-28,29.276,30.152,29,29.742,696558,0
2010-06-01,30.172,30.674,28.705,29.752,1013711,0
2010-06-02,29.742,30.361,29.657,30.361,601761,0
2010-06-03,30.065,30.636,29.706,30.266,435995,0
2010-06-04,29.874,30.266,29.095,29.218,593087,0
2010-06-07,29.504,29.742,28.79,28.839,304352,0
2010-06-08,29.312,29.371,28.618,29.237,385063,0
2010-06-09,29.874,29.941,29.237,29.409,495318,0
2010-06-10,29.979,31.076,29.97,31.028,555044,0
2010-06-11,30.514,31.076,30.456,30.95,476957,0
2010-06-14,31.141,31.16,30.713,30.922,378473,0
2010-06-15,31.492,32.645,31.237,32.54,543200,0
2010-06-16,31.798,32.749,31.692,32.227,841052,0
2010-06-17,32.52,32.721,31.863,32.586,541983,0
2010-06-18,32.749,32.931,32.52,32.586,370327,0
2010-06-21,33.338,33.338,32.416,32.596,429818,0
2010-06-22,32.989,33.436,32.856,33.064,517082,0
2010-06-23,32.893,33.407,32.387,33.157,670501,0
2010-06-24,33.064,33.185,32.645,32.778,657436,0
2010-06-25,33.195,33.967,32.979,33.807,400138,0
2010-06-28,33.597,33.797,33.436,33.5,686240,0
2010-06-29,32.758,33.426,32.606,33.195,761752,0
2010-06-30,33.333,33.659,33.082,33.082,460436,0
2010-07-01,32.998,34.033,32.406,34.033,653762,0
2010-07-02,34.445,34.586,33.947,34.129,753061,0
2010-07-06,34.624,34.891,34.253,34.531,750926,0
2010-07-07,34.522,34.891,34.445,34.682,590090,0
2010-07-08,34.719,34.719,33.761,34.168,964810,0
2010-07-09,34.168,34.682,34.148,34.576,664600,0
2010-07-12,34.426,34.474,33.807,34.215,575450,0
2010-07-13,34.484,34.785,34.283,34.614,558579,0
2010-07-14,34.576,35.299,34.379,35.263,734430,0
2010-07-15,35.12,35.12,34.359,34.709,618324,0
2010-07-16,34.672,34.691,33.863,34.005,800582,0
2010-07-19,33.9,34.178,33.426,33.455,593684,0
2010-07-20,33.446,34.109,33.338,33.976,549827,0
2010-07-21,34.09,34.148,33.358,33.474,710068,0
2010-07-22,33.9,34.387,33.863,34.291,736914,0
2010-07-23,34.168,34.549,33.9,34.549,732195,0
2010-07-26,34.225,34.35,33.976,34.273,811126,0
2010-07-27,34.595,34.785,34.379,34.691,722408,0
2010-07-28,33.338,33.843,32.52,32.692,1098181,0
2010-07-29,32.884,32.989,31.103,31.626,1499267,0
2010-07-30,31.93,32.015,30.798,30.96,2920644,0
2010-08-02,32.141,32.218,31.567,31.835,1703894,0
2010-08-03,31.731,31.93,31.52,31.645,1661191,0
2010-08-04,31.702,31.702,29.998,30.456,2777497,0
2010-08-05,30.96,30.979,30.609,30.723,1223437,0
2010-08-06,30.779,31.189,30.619,30.94,1048381,0
2010-08-09,31.237,31.353,31.038,31.103,726788,0
2010-08-10,30.74,31.247,30.609,31.103,746982,0
2010-08-11,30.674,30.856,30.494,30.636,829552,0
2010-08-12,30.456,31.323,30.398,31.276,597943,0
2010-08-13,31.353,32.151,31.314,31.741,1334116,0
2010-08-16,31.53,32.31,31.435,32.3,771970,0
2010-08-17,32.491,32.606,32.254,32.426,522681,0
2010-08-18,32.53,32.577,31.827,31.949,898433,0
2010-08-19,31.979,31.997,31.323,31.626,801966,0
2010-08-20,31.548,32.113,31.333,32.093,1321206,0
2010-08-23,32.064,32.3,31.872,32.074,741360,0
2010-08-24,31.835,32.549,31.807,32.51,933010,0
2010-08-25,32.18,32.491,31.702,32.31,969363,0
2010-08-26,32.208,32.645,31.987,32.435,689295,0
2010-08-27,33.071,33.843,32.903,33.779,823916,0
2010-08-30,33.5,33.568,32.568,32.615,1605196,0
2010-08-31,32.989,33.767,32.989,33.514,660483,0
2010-09-01,34.042,34.539,33.863,34.539,1082620,0
2010-09-02,34.244,34.492,33.617,34.273,1037300,0
2010-09-03,34.785,34.852,34.005,34.168,2140771,0
2010-09-07,33.474,33.976,33.166,33.224,378994,0
2010-09-08,34.005,34.081,33.5,33.529,562973,0
2010-09-09,34.747,34.814,33.976,34.187,961323,0
2010-09-10,33.947,33.967,32.673,32.875,963157,0
2010-09-13,33.282,33.465,32.435,32.645,743475,0
2010-09-14,32.749,32.923,32.245,32.682,1106786,0
2010-09-15,33.091,33.558,32.884,33.32,650784,0
2010-09-16,33.32,33.33,32.846,33.176,363794,0
2010-09-17,33.017,33.044,32.199,32.501,852221,0
2010-09-20,32.645,32.998,32.54,32.893,327867,0
2010-09-21,32.682,32.923,32.501,32.568,873882,0
2010-09-22,33.1,33.147,32.31,32.549,1214313,0
2010-09-23,32.51,32.692,32.245,32.471,1640484,0
2010-09-24,32.54,32.586,31.979,31.997,930563,0
2010-09-27,32.387,32.387,31.807,31.827,1480563,0
2010-09-28,31.979,32.113,31.817,31.997,857259,0
2010-09-29,31.979,32.074,31.902,31.997,1354123,0
2010-09-30,32.445,32.947,32.191,32.842,1443006,0
2010-10-01,33.253,33.816,33.119,33.807,1075046,0
2010-10-04,33.645,33.816,33.482,33.722,801091,0
2010-10-05,33.825,34.862,33.77,34.586,1288551,0
2010-10-06,34.454,34.765,33.928,34.062,1740208,0
2010-10-07,34.234,34.253,33.741,34.042,1227955,0
2010-10-08,34.042,35.025,33.967,34.93,1272517,0
2010-10-11,35.12,35.604,35.12,35.529,931907,0
2010-10-12,35.482,36.051,35.205,35.976,712346,0
2010-10-13,35.908,37.136,35.908,36.966,1526363,0
2010-10-14,37.003,37.203,36.212,36.566,947927,0
2010-10-15,36.793,36.851,36.137,36.356,614567,0
2010-10-18,35.814,36.157,35.708,35.795,848551,0
2010-10-19,35.111,35.776,34.93,35.463,852905,0
2010-10-20,35.319,35.785,35.148,35.348,570650,0
2010-10-21,35.082,35.795,34.719,35.367,865039,0
2010-10-22,35.406,35.406,34.464,34.558,1124516,0
2010-10-25,34.911,35.425,34.576,35.299,645859,0
2010-10-26,34.948,35.29,34.775,35.035,818221,0
2010-10-27,35.045,35.195,34.614,34.948,837043,0
2010-10-28,35.064,35.966,35.054,35.708,776369,0
2010-10-29,36.081,37.772,36.033,37.694,925799,0
2010-11-01,37.603,37.803,37.166,37.546,706873,0
2010-11-02,37.471,37.927,37.166,37.698,362291,0
2010-11-03,38.032,38.08,36.946,37.584,403567,0
2010-11-04,38.06,38.765,37.603,38.737,964950,0
2010-11-05,38.746,39.164,38.611,38.974,523091,0
2010-11-08,38.567,38.936,38.412,38.679,370597,0
2010-11-09,38.567,38.611,37.422,37.642,907266,0
2010-11-10,37.278,37.975,36.793,37.718,764842,0
2010-11-11,37.879,38.222,37.623,37.851,737964,0
2010-11-12,37.851,38.298,37.231,37.365,564944,0
2010-11-15,37.528,37.746,37.278,37.442,244500,0
2010-11-16,36.937,37.013,36.08,36.747,671927,0
2010-11-17,37.213,37.794,37.175,37.213,554149,0
2010-11-18,38.213,39.08,38.003,38.727,524325,0
2010-11-19,38.621,39.46,38.621,39.231,408610,0
2010-11-22,39.261,40,39.261,39.698,1426910,0
2010-11-23,38.765,38.773,37.336,37.698,1447161,0
2010-11-24,38.336,39.003,38.27,39.003,823223,0
2010-11-26,38.755,39.383,38.679,39.031,466461,0
2010-11-29,38.699,39.118,38.145,38.888,890354,0
2010-11-30,38.952,40.199,38.798,40.035,1198471,0
2010-12-01,40.297,40.326,39.431,39.64,1342826,0
2010-12-02,39.401,39.971,39.289,39.916,732152,0
2010-12-03,39.766,39.822,39.46,39.756,933469,0
2010-12-06,39.488,39.612,39.241,39.46,537615,0
2010-12-07,40.164,40.229,39.555,39.822,465847,0
2010-12-08,39.383,39.506,38.45,38.631,473190,0
2010-12-09,38.811,38.821,37.945,38.08,600252,0
2010-12-10,37.869,37.993,37.393,37.661,573400,0
2010-12-13,37.632,38.222,37.574,38.032,345506,0
2010-12-14,37.851,39.031,37.736,38.841,840351,0
2010-12-15,38.393,39.222,38.308,38.393,702575,0
2010-12-16,38.601,39.202,38.528,39.136,423827,0
2010-12-17,38.679,38.964,38.489,38.64,457678,0
2010-12-20,38.765,39.098,38.165,38.946,319786,0
2010-12-21,39.401,39.896,39.383,39.766,292729,0
2010-12-22,38.936,39.07,38.537,38.782,523563,0
2010-12-23,38.773,38.917,38.44,38.878,144729,0
2010-12-27,38.727,38.984,38.412,38.86,218843,0
2010-12-28,39.183,39.334,38.469,38.479,114794,0
2010-12-29,38.972,39.93,38.972,39.882,251570,0
2010-12-30,39.806,40.276,39.806,40.219,274608,0
2010-12-31,40.008,40.348,39.913,39.952,253821,0
2011-01-03,40.828,41.372,40.82,41.307,589788,0
2011-01-04,41.009,41.087,39.679,40.439,576589,0
2011-01-05,40.238,40.619,39.971,40.381,349167,0
2011-01-06,39.944,39.954,38.984,39.089,328158,0
2011-01-07,39.118,39.155,37.983,38.43,327497,0
2011-01-10,38.145,38.44,38.012,38.354,278590,0
2011-01-11,38.927,39.717,38.898,39.67,587566,0
2011-01-12,39.573,40.183,39.573,39.971,1158145,0
2011-01-13,40.01,40.01,39.022,39.08,412540,0
2011-01-14,38.727,38.917,38.326,38.45,374732,0
2011-01-18,39.051,39.251,38.927,39.222,681580,0
2011-01-19,38.946,38.954,38.336,38.422,516141,0
2011-01-20,38.422,38.567,38.089,38.489,505999,0
2011-01-21,38.708,39.022,38.07,38.145,456586,0
2011-01-24,38.336,38.974,38.07,38.964,401183,0
2011-01-25,39.506,39.506,38.518,38.689,592546,0
2011-01-26,38.185,38.288,37.746,37.746,1304220,0
2011-01-27,37.671,37.766,35.844,35.995,1099976,0
2011-01-28,36.099,36.546,35.176,35.328,1657358,0
2011-01-31,36.126,36.51,36.097,36.318,1645187,0
2011-02-01,36.222,36.346,35.651,35.756,637349,0
2011-02-02,35.834,36.089,35.157,35.367,828964,0
2011-02-03,34.549,34.901,33.976,34.512,795155,0
2011-02-04,34.387,35.082,34.34,34.805,1127822,0
2011-02-07,34.522,34.785,34.158,34.426,385483,0
2011-02-08,34.978,35.328,34.756,35.186,625087,0
2011-02-09,34.805,34.978,34.234,34.253,944259,0
2011-02-10,34.215,34.833,34.109,34.739,566562,0
2011-02-11,35.045,36.099,34.862,35.728,672848,0
2011-02-14,35.679,35.746,35.035,35.205,568924,0
2011-02-15,35.338,35.728,35.025,35.138,362667,0
2011-02-16,35.157,35.463,34.939,35.319,743849,0
2011-02-18,35.595,36.261,35.491,36.222,356083,0
2011-02-22,35.433,35.88,34.699,35.025,606095,0
2011-02-23,35.006,35.453,34.35,34.948,464770,0
2011-02-24,35.737,35.995,35.453,35.539,344334,0
2011-02-25,35.577,35.844,35.433,35.708,274025,0
2011-02-28,35.798,36.172,35.482,35.893,376170,0
2011-03-01,35.741,35.962,35.235,35.339,323590,0
2011-03-02,35.417,36.191,35.3,36.076,582877,0
2011-03-03,36.163,37.129,36.096,37.054,761751,0
2011-03-04,37.203,37.345,36.604,37.326,416143,0
2011-03-07,37.326,37.432,36.204,36.461,198347,0
2011-03-08,36.432,36.812,36.166,36.48,227919,0
2011-03-09,36.518,37.052,36.185,37.052,414814,0
2011-03-10,36.497,37.188,36.44,36.775,695603,0
2011-03-11,36.603,37.122,36.497,36.91,601184,0
2011-03-14,36.946,37.851,36.737,37.823,546479,0
2011-03-15,36.756,37.603,36.709,37.326,356713,0
2011-03-16,37.194,38.155,36.747,37.127,440059,0
2011-03-17,37.639,37.734,37.254,37.61,632562,0
2011-03-18,38.058,38.73,38.001,38.222,515733,0
2011-03-21,38.892,38.94,37.867,38.058,369452,0
2011-03-22,38.154,38.374,37.886,38.278,285460,0
2011-03-23,38.204,38.232,37.546,37.623,315644,0
2011-03-24,37.685,37.685,36.977,37.122,774463,0
2011-03-25,37.31,37.762,37.188,37.667,450578,0
2011-03-28,37.504,37.8,37.225,37.456,355316,0
2011-03-29,37.514,38.384,37.417,37.906,309622,0
2011-03-30,38.278,38.844,38.222,38.775,321939,0
2011-03-31,38.905,39.923,38.856,39.904,931068,0
2011-04-01,41.199,42.471,40.987,41.286,894878,0
2011-04-04,41.581,41.937,41.371,41.639,374186,0
2011-04-05,41.513,42.069,41.045,41.285,670334,0
2011-04-06,41.563,41.639,40.097,40.175,571897,0
2011-04-07,40.357,41.552,40.357,41.333,490645,0
2011-04-08,40.93,41.285,40.709,40.93,379993,0
2011-04-11,41.055,41.055,40.338,40.72,585149,0
2011-04-12,40.371,40.525,39.751,40.026,533254,0
2011-04-13,40.28,40.422,39.886,40.049,453815,0
2011-04-14,40.03,40.777,40.011,40.596,633100,0
2011-04-15,40.613,40.805,40.366,40.805,281749,0
2011-04-18,40.279,40.748,39.876,40.699,409155,0
2011-04-19,40.901,41.361,40.863,41.361,276036,0
2011-04-20,41.456,42.319,41.446,42.232,593904,0
2011-04-21,42.3,42.616,42.127,42.616,283083,0
2011-04-25,42.137,42.214,41.832,41.937,440934,0
2011-04-26,42.146,42.319,41.87,42.136,745871,0
2011-04-27,42.377,42.377,41.572,42.012,995724,0
2011-04-28,41.419,42.3,41.16,42.242,1646789,0
2011-04-29,42.375,43.596,42.298,43.537,1254757,0
2011-05-02,43.872,44.157,43.613,44.07,980129,0
2011-05-03,43.382,43.698,43.116,43.401,772161,0
2011-05-04,43.365,44.312,43.239,44.053,3505027,0
2011-05-05,43.518,43.526,42.569,42.778,780567,0
2011-05-06,43.757,43.978,42.99,43.47,655943,0
2011-05-09,43.248,43.603,42.721,42.856,374027,0
2011-05-10,43.143,43.825,43.038,43.69,431805,0
2011-05-11,42.778,43.268,42.569,42.827,290995,0
2011-05-12,42.846,43.153,42.654,42.914,383472,0
2011-05-13,42.309,42.578,41.255,41.321,834498,0
2011-05-16,41.379,41.588,40.507,40.611,803152,0
2011-05-17,40.717,40.717,39.702,40.276,1639064,0
2011-05-18,40.468,40.918,39.751,39.93,529428,0
2011-05-19,39.977,40.141,39.335,39.644,666469,0
2011-05-20,39.93,40.044,39.528,39.751,959863,0
2011-05-23,39.413,39.94,39.164,39.499,548119,0
2011-05-24,39.673,39.702,38.952,39.308,601210,0
2011-05-25,39.279,39.335,38.636,38.837,572818,0
2011-05-26,39.001,39.442,38.933,39.384,464722,0
2011-05-27,39.518,40.334,39.48,40.054,476206,0
2011-05-31,39.097,39.212,38.57,38.943,921196,0
2011-06-01,37.898,38.08,36.766,37.983,1771941,0
2011-06-02,38.022,41.303,37.983,40.841,5839652,0
2011-06-03,40.161,41.274,39.967,40.918,1193229,0
2011-06-06,40.487,41.139,40.409,40.87,1387547,0
2011-06-07,40.545,41.627,40.418,40.677,765711,0
2011-06-08,40.677,40.994,40.545,40.908,1985995,0
2011-06-09,40.746,41.158,40.668,41.148,841148,0
2011-06-10,40.746,41.003,40.535,40.87,1288810,0
2011-06-13,40.746,40.746,39.806,40.035,552205,0
2011-06-14,40.325,40.765,40.236,40.507,668783,0
2011-06-15,40.246,41.023,40.064,40.851,648328,0
2011-06-16,40.459,41.306,39.173,39.902,892085,0
2011-06-17,40.344,40.783,39.797,40.516,562675,0
2011-06-20,40.151,40.803,39.93,40.38,293575,0
2011-06-21,40.295,40.409,40.044,40.295,332808,0
2011-06-22,40.363,40.756,40.334,40.639,391784,0
2011-06-23,40.131,40.584,39.557,40.276,186865,0
2011-06-24,40.325,40.507,39.797,39.901,211717,0
2011-06-27,39.835,39.844,39.261,39.711,291295,0
2011-06-28,40.209,46.51,40.181,46.031,4871371,0
2011-06-29,45.483,51.871,44.159,44.303,18562633,0
2011-06-30,43.934,45.518,43.914,45.018,2083590,0
2011-07-01,45.202,46.624,44.798,45.443,1254569,0
2011-07-05,44.377,44.597,43.551,44.107,1030743,0
2011-07-06,43.713,43.927,42.937,43.071,1045286,0
2011-07-07,43.743,44.164,42.726,42.879,691766,0
2011-07-08,43.091,43.387,42.313,42.457,501614,0
2011-07-11,41.897,42.117,40.793,40.948,653754,0
2011-07-12,40.67,40.901,40.21,40.306,1074768,0
2011-07-13,40.276,41.092,40.276,40.975,1347599,0
2011-07-14,40.908,41.676,40.555,41.283,800592,0
2011-07-15,41.872,42.129,41.411,41.591,483293,0
2011-07-18,41.35,41.426,40.593,40.746,501019,0
2011-07-19,40.853,41.005,40.364,40.401,568983,0
2011-07-20,40.477,40.88,40.354,40.765,145340,0
2011-07-21,41.303,41.657,41.148,41.236,730400,0
2011-07-22,41.814,42.111,41.306,41.63,356462,0
2011-07-25,41.435,42.068,41.36,41.705,188941,0
2011-07-26,42.024,42.255,41.104,41.15,159649,0
2011-07-27,41.123,41.123,39.692,39.94,362115,0
2011-07-28,39.94,40.391,39.644,39.817,260017,0
2011-07-29,39.855,42.404,39.723,41.413,1628987,0
2011-08-01,41.726,41.853,40.958,41.16,796721,0
2011-08-02,41.025,41.199,40.336,40.612,1151588,0
2011-08-03,40.277,40.346,39.538,40.007,445073,0
2011-08-04,38.971,39.335,36.12,37.445,1930239,0
2011-08-05,37.714,38.443,36.898,37.435,1228775,0
2011-08-08,36.321,36.321,33.433,33.643,816041,0
2011-08-09,33.788,34.698,32.595,34.48,766462,0
2011-08-10,33.498,34.536,32.953,33.057,395679,0
2011-08-11,33.721,35.833,33.393,34.151,1062149,0
2011-08-12,34.392,34.621,33.586,34.325,628438,0
2011-08-15,35.046,35.648,34.987,35.448,318317,0
2011-08-16,35.277,35.774,34.814,35.515,322903,0
2011-08-17,35.966,37.127,35.764,37.013,451998,0
2011-08-18,35.706,36.724,35.591,36.676,859321,0
2011-08-19,36.696,37.032,35.823,35.88,440741,0
2011-08-22,36.542,36.58,35.744,35.937,708295,0
2011-08-23,36.005,36.158,35.554,36.11,724178,0
2011-08-24,35.908,36.436,35.658,36.033,649672,0
2011-08-25,36.178,36.436,35.583,35.937,874992,0
2011-08-26,35.774,36.436,35.372,35.996,204411,0
2011-08-29,36.292,37.484,36.178,37.445,672884,0
2011-08-30,37.319,38.76,37.252,38.703,1300155,0
2011-08-31,38.905,39.952,38.866,39.808,1037186,0
2011-09-01,40.776,41.094,39.682,39.902,958747,0
2011-09-02,38.933,39.577,37.809,38.337,727714,0
2011-09-06,35.908,38.107,35.362,38.021,999945,0
2011-09-07,38.452,40.084,38.155,39.95,487778,0
2011-09-08,39.078,39.854,37.608,38.059,776155,0
2011-09-09,37.062,37.56,36.533,36.888,594538,0
2011-09-12,36.657,37.503,35.851,36.542,906605,0
2011-09-13,36.6,37.042,36.234,36.446,617864,0
2011-09-14,36.389,36.927,35.303,36.561,415999,0
2011-09-15,37.232,37.348,36.34,36.657,497014,0
2011-09-16,36.59,36.974,35.833,35.917,387719,0
2011-09-19,34.794,34.824,33.76,34.593,646713,0
2011-09-20,34.603,34.68,33.741,33.77,435600,0
2011-09-21,33.682,33.93,32.442,32.442,420689,0
2011-09-22,30.656,30.925,29.563,30.129,998789,0
2011-09-23,30.456,30.897,30.263,30.8,438469,0
2011-09-26,30.944,31.722,30.293,31.606,501671,0
2011-09-27,32.576,33.001,31.923,32.068,311787,0
2011-09-28,32.098,32.595,31.061,31.126,314333,0
2011-09-29,31.76,31.865,30.254,30.571,427351,0
2011-09-30,30.085,30.124,29.197,29.555,784496,0
2011-10-03,29.217,30.032,28.833,29.456,1136792,0
2011-10-04,28.958,30.149,28.91,30.06,1308827,0
2011-10-05,30.049,30.098,29.338,30.039,507923,0
2011-10-06,30.503,32.367,30.435,32.367,1947913,0
2011-10-07,32.808,33.452,32.098,32.624,962444,0
2011-10-10,33.334,34.364,33.296,34.238,1358797,0
2011-10-11,34.083,34.755,33.711,34.573,980316,0
2011-10-12,35.764,37.09,34.746,36.666,1064954,0
2011-10-13,35.898,35.996,35.411,35.888,1291652,0
2011-10-14,36.349,36.513,35.87,36.349,1107609,0
2011-10-17,35.888,36.005,34.871,35.401,1081730,0
2011-10-18,35.438,36.283,35.14,36.09,793463,0
2011-10-19,36.025,36.666,35.42,36.561,775867,0
2011-10-20,36.59,36.781,35.342,35.88,658345,0
2011-10-21,36.273,36.781,35.774,36.369,269913,0
2011-10-24,36.417,37.991,36.09,37.338,266828,0
2011-10-25,36.895,36.895,35.663,35.692,448718,0
2011-10-26,36.379,36.994,35.917,36.839,421590,0
2011-10-27,39.94,39.94,37.1,38.654,834202,0
2011-10-28,38.318,39.675,38.232,39.375,391311,0
2011-10-31,38.952,38.952,37.616,37.626,581783,0
2011-11-01,35.992,36.423,35.444,36.126,599907,0
2011-11-02,37.657,37.906,36.965,37.465,250748,0
2011-11-03,37.703,37.703,36.895,37.184,496128,0
2011-11-04,36.491,36.597,35.606,36.453,343746,0
2011-11-07,36.456,37.167,36.446,37.052,221397,0
2011-11-08,36.559,36.607,35.712,36.404,214812,0
2011-11-09,35.933,36.491,35.184,35.415,799437,0
2011-11-10,36.097,36.193,34.954,35.203,186184,0
2011-11-11,36.002,36.26,35.673,35.895,362910,0
2011-11-14,35.454,35.606,34.819,35.031,416223,0
2011-11-15,35.071,35.223,34.475,34.886,333391,0
2011-11-16,34.607,35.482,34.349,34.426,498204,0
2011-11-17,34.819,34.819,33.337,33.54,239277,0
2011-11-18,33.705,33.705,32.665,32.761,425268,0
2011-11-21,32.196,32.481,31.389,32.079,533316,0
2011-11-22,32.186,32.704,31.253,31.896,619696,0
2011-11-23,31.83,31.83,30.542,30.897,508609,0
2011-11-25,31.82,32.089,31.665,31.905,238720,0
2011-11-28,32.927,33.328,32.751,33.04,318523,0
2011-11-29,33.357,33.647,32.568,32.646,447257,0
2011-11-30,34.736,35.53,34.428,35.142,635380,0
2011-12-01,35.876,37.213,35.876,36.713,728332,0
2011-12-02,37.05,37.117,36.002,36.183,450082,0
2011-12-05,36.741,37.203,36.328,36.577,620611,0
2011-12-06,36.433,36.54,35.866,35.972,860571,0
2011-12-07,36.337,36.635,36.002,36.145,935930,0
2011-12-08,35.397,35.511,34.665,34.742,437817,0
2011-12-09,34.876,36.568,34.779,36.491,354482,0
2011-12-12,36.002,36.048,35.367,35.963,430395,0
2011-12-13,35.55,36.203,35.281,35.597,549631,0
2011-12-14,35.348,35.464,34.175,34.281,386291,0
2011-12-15,35.051,35.348,33.154,33.377,648052,0
2011-12-16,33.829,34.759,33.734,34.29,715972,0
2011-12-19,34.416,34.416,33.474,33.55,219367,0
2011-12-20,34.607,35.348,34.281,35.098,323168,0
2011-12-21,34.636,34.809,33.647,34.809,310156,0
2011-12-22,34.233,35.071,34.126,34.665,232855,0
2011-12-23,34.809,34.809,34.213,34.684,97365,0
2011-12-27,34.866,35.051,34.435,34.54,69850,0
2011-12-28,34.369,34.406,33.386,33.589,255112,0
2011-12-29,33.647,34.693,33.445,34.578,190810,0
2011-12-30,34.506,35.162,34.506,35.018,160245,0
2012-01-03,34.886,35.511,34.684,35.098,280780,0
2012-01-04,35.117,35.654,34.309,35.108,281767,0
2012-01-05,34.964,34.992,34.387,34.712,312433,0
2012-01-06,34.964,35.041,34.559,34.636,168474,0
2012-01-09,35.223,36.25,35.155,36.039,325179,0
2012-01-10,36.51,36.856,36.423,36.577,331616,0
2012-01-11,36.481,37.164,36.462,37.05,399517,0
2012-01-12,37.213,38.106,37.203,37.567,350640,0
2012-01-13,37.164,38.078,36.934,37.942,555920,0
2012-01-17,38.442,38.452,37.972,38.327,484996,0
2012-01-18,38.289,38.55,37.962,37.972,607029,0
2012-01-19,38.242,39.559,38.232,39.423,894797,0
2012-01-20,39.202,39.884,39.001,39.828,195562,0
2012-01-23,39.251,40.184,39.087,39.952,276635,0
2012-01-24,39.693,40.202,39.463,40.105,236538,0
2012-01-25,40.318,41.327,39.969,41.116,285558,0
2012-01-26,40.77,41.173,40.384,40.471,349466,0
2012-01-27,40.884,40.913,40.269,40.51,383002,0
2012-01-30,39.999,40.154,39.51,39.999,364795,0
2012-01-31,40.467,41.086,40.139,40.96,467499,0
2012-02-01,41.299,42.115,41.27,41.76,775521,0
2012-02-02,42.172,42.25,41.634,41.837,750379,0
2012-02-03,42.201,42.326,41.808,41.914,592171,0
2012-02-06,41.778,41.992,41.327,41.48,437789,0
2012-02-07,41.604,41.673,41.261,41.528,435224,0
2012-02-08,41.576,41.798,41.008,41.251,455707,0
2012-02-09,41.289,41.894,41.135,41.45,357553,0
2012-02-10,41.087,41.837,40.999,41.808,205173,0
2012-02-13,42.038,42.038,41.299,41.702,197340,0
2012-02-14,41.547,42.25,41.375,41.874,458386,0
2012-02-15,42.558,42.586,41.683,42,433046,0
2012-02-16,42.056,42.577,42.019,42.366,731119,0
2012-02-17,43.547,45.287,43.547,45.153,919296,0
2012-02-21,45.326,46.267,44.768,46.181,409513,0
2012-02-22,45.999,46.123,45.219,45.643,660583,0
2012-02-23,45.086,45.364,44.682,45.18,953175,0
2012-02-24,44.019,44.768,44.01,44.375,746055,0
2012-02-27,44.055,44.768,43.914,44.538,430943,0
2012-02-28,44.844,45.661,44.663,44.932,1132018,0
2012-02-29,44.864,45.067,44.526,44.952,601366,0
2012-03-01,45.114,45.432,45.047,45.364,496307,0
2012-03-02,45.403,45.509,44.712,45.219,439714,0
2012-03-05,45.076,45.547,44.595,45.499,358900,0
2012-03-06,44.469,44.826,43.259,44.385,491865,0
2012-03-07,43.827,44.806,43.653,44.739,240002,0
2012-03-08,45.229,47.951,44.643,47.719,1204341,0
2012-03-09,47.787,48.049,46.951,46.998,614273,0
2012-03-12,46.038,46.038,44.989,45.374,535253,0
2012-03-13,45.2,45.625,44.567,45.509,690613,0
2012-03-14,45.17,45.567,44.653,45.344,608712,0
2012-03-15,44.567,45.567,44.2,45.567,519760,0
2012-03-16,45.999,46.653,45.652,46.614,618452,0
2012-03-19,46.576,46.605,45.326,45.432,510267,0
2012-03-20,44.902,45.287,44.787,44.922,920748,0
2012-03-21,45.153,45.374,44.449,44.922,740215,0
2012-03-22,44.72,44.749,44.132,44.22,941514,0
2012-03-23,44.826,44.826,43.962,44.21,1183806,0
2012-03-26,45.008,46.729,44.558,46.316,922036,0
2012-03-27,46.537,47.047,46.366,46.586,357694,0
2012-03-28,46.605,46.709,45.461,45.93,350122,0
2012-03-29,45.806,45.921,45.393,45.786,361656,0
2012-03-30,45.977,46.257,44.979,45.772,364620,0
2012-04-02,46.239,46.815,45.95,46.758,584089,0
2012-04-03,46.581,46.861,45.933,46.204,381091,0
2012-04-04,46.233,46.457,44.959,45.598,425491,0
2012-04-05,45.47,46.165,45.316,45.963,132618,0
2012-04-09,45.413,46.432,45.307,46.277,187390,0
2012-04-10,45.451,45.597,44.548,45.008,298426,0
2012-04-11,45.441,45.95,45.18,45.317,238029,0
2012-04-12,46.374,47.845,46.374,47.747,428903,0
2012-04-13,47.654,47.778,46.61,46.64,368947,0
2012-04-16,47.478,47.574,46.689,46.824,375322,0
2012-04-17,47.367,47.454,46.816,47,309461,0
2012-04-18,47.086,47.086,46.191,46.326,843735,0
2012-04-19,46.414,46.97,45.825,46.075,1107990,0
2012-04-20,46.62,47.259,46.301,46.437,978494,0
2012-04-23,45.721,45.721,44.718,44.89,602131,0
2012-04-24,44.89,44.959,44.281,44.591,1007429,0
2012-04-25,44.746,44.996,43.337,43.492,397041,0
2012-04-26,43.413,43.983,43.413,43.829,789384,0
2012-04-27,44.175,45.798,43.983,45.692,398705,0
2012-04-30,45.406,45.745,45.047,45.211,294096,0
2012-05-01,45.117,45.927,45.117,45.657,160834,0
2012-05-02,45.267,46.126,44.679,46.032,339317,0
2012-05-03,46.15,46.556,44.866,45.667,438463,0
2012-05-04,45.692,46.321,45.316,45.432,375863,0
2012-05-07,44.669,45.133,44.398,44.514,569721,0
2012-05-08,44.291,44.311,42.4,43.134,655569,0
2012-05-09,42.355,43.176,41.959,42.683,844597,0
2012-05-10,43.075,43.383,42.911,43.211,238553,0
2012-05-11,42.779,43.659,42.624,42.808,460846,0
2012-05-14,41.356,41.606,40.863,41.017,597300,0
2012-05-15,40.738,41.241,39.973,40.119,805241,0
2012-05-16,40.776,41.125,39.973,40.129,1416529,0
2012-05-17,40.565,40.565,38.825,38.893,329938,0
2012-05-18,39.294,39.815,38.432,38.994,769401,0
2012-05-21,38.932,39.964,38.776,39.511,891616,0
2012-05-22,39.048,39.521,38.448,38.585,828671,0
2012-05-23,38.241,38.685,36.433,37.282,1331547,0
2012-05-24,37.458,37.671,36.54,37.468,532899,0
2012-05-25,37.777,39.321,37.679,38.917,540118,0
2012-05-29,39.139,39.274,37.478,38.231,801403,0
2012-05-30,37.419,37.911,37.273,37.671,1123985,0
2012-05-31,37.484,37.56,36.398,37.008,1312677,0
2012-06-01,36.294,36.874,35.896,36.613,1288991,0
2012-06-04,36.646,36.761,36.105,36.279,685820,0
2012-06-05,36.526,37.059,36.304,36.623,584776,0
2012-06-06,36.806,37.059,36.361,36.69,632846,0
2012-06-07,37.145,37.755,36.661,36.894,379702,0
2012-06-08,36.168,36.254,35.683,36.235,600270,0
2012-06-11,36.565,36.661,35.366,35.52,478591,0
2012-06-12,35.761,36.767,35.761,36.4,475533,0
2012-06-13,36.187,36.468,35.791,36.014,708368,0
2012-06-14,36.08,36.914,35.887,36.815,658029,0
2012-06-15,36.894,37.125,36.09,36.516,565173,0
2012-06-18,36.014,36.341,35.791,36.225,444425,0
2012-06-19,36.274,37.174,36.235,37.174,512341,0
2012-06-20,37.357,37.475,36.67,36.971,515161,0
2012-06-21,36.904,36.904,35.26,35.386,436158,0
2012-06-22,35.896,36.13,35.25,35.559,463679,0
2012-06-25,35.086,35.491,35.008,35.405,356774,0
2012-06-26,35.307,36.225,35.142,36.08,539512,0
2012-06-27,36.235,36.981,36.051,36.758,574151,0
2012-06-28,36.593,37.396,36.428,37.377,468654,0
2012-06-29,38.549,38.857,38.181,38.684,603291,0
2012-07-02,39.032,39.35,38.761,39.177,448857,0
2012-07-03,39.121,39.371,38.752,39.352,439765,0
2012-07-05,39.187,39.285,38.635,38.907,549693,0
2012-07-06,38.654,38.723,37.803,38.112,617734,0
2012-07-09,38.47,38.732,37.937,38.054,265511,0
2012-07-10,38.693,38.788,37.386,37.513,340918,0
2012-07-11,37.669,37.823,36.825,37.269,228440,0
2012-07-12,36.487,37.087,36.41,36.834,288571,0
2012-07-13,37.125,37.579,36.922,37.395,198343,0
2012-07-16,37.337,38.084,37.001,37.765,301454,0
2012-07-17,37.86,38.869,37.599,38.799,306144,0
2012-07-18,38.579,38.829,38.239,38.335,318012,0
2012-07-19,38.569,38.664,37.986,38.084,347035,0
2012-07-20,38.084,38.297,37.484,37.735,337405,0
2012-07-23,36.806,38.131,36.438,37.725,313146,0
2012-07-24,37.658,37.658,36.582,37.018,333919,0
2012-07-25,37.455,37.919,37.049,37.706,275112,0
2012-07-26,38.325,39.061,37.678,38.973,359039,0
2012-07-27,39.371,40.843,39.257,40.717,570189,0
2012-07-30,40.426,40.476,39.742,40.195,309332,0
2012-07-31,39.853,40.423,38.993,39.554,588270,0
2012-08-01,39.798,40.087,39.14,39.856,235416,0
2012-08-02,39.43,39.924,39.169,39.808,424594,0
2012-08-03,40.747,41.212,40.737,41.077,462597,0
2012-08-06,41.086,41.212,40.873,40.931,373458,0
2012-08-07,41.106,41.29,40.737,40.883,343920,0
2012-08-08,40.747,41.164,40.515,41.037,421513,0
2012-08-09,40.96,41.202,40.321,40.564,219144,0
2012-08-10,40.37,40.979,40.097,40.863,303184,0
2012-08-13,40.584,40.63,40,40.156,306193,0
2012-08-14,40.205,40.63,39.537,39.808,445880,0
2012-08-15,39.488,39.673,39.371,39.556,313589,0
2012-08-16,40.36,40.863,40.03,40.785,517235,0
2012-08-17,40.814,40.931,40.446,40.688,232453,0
2012-08-20,40.688,40.823,40.185,40.698,356832,0
2012-08-21,40.843,40.931,39.828,40.107,217364,0
2012-08-22,40.466,41.338,40.262,41.242,650887,0
2012-08-23,41.077,41.862,40.931,41.745,844553,0
2012-08-24,41.56,41.94,41.367,41.443,493477,0
2012-08-27,41.501,41.706,41.222,41.338,633132,0
2012-08-28,41.472,41.551,41.007,41.192,685217,0
2012-08-29,41.027,41.027,40.649,40.776,582609,0
2012-08-30,40.727,41.252,40.678,41.174,309455,0
2012-08-31,41.242,41.638,40.785,41.531,340364,0
2012-09-04,41.057,41.086,40.639,40.795,625892,0
2012-09-05,40.96,41.047,40.757,40.951,473088,0
2012-09-06,41.3,42.122,41.182,41.958,304244,0
2012-09-07,42.559,42.994,41.482,41.958,179115,0
2012-09-10,42.422,42.529,42.016,42.103,398366,0
2012-09-11,42.278,42.607,42.171,42.559,364512,0
2012-09-12,42.704,43.509,42.655,43.246,545818,0
2012-09-13,43.217,43.605,42.869,43.275,400900,0
2012-09-14,43.47,44.077,43.266,43.536,619113,0
2012-09-17,43.295,43.334,42.578,42.743,264826,0
2012-09-18,42.781,42.869,42.317,42.395,199011,0
2012-09-19,42.588,42.588,42.016,42.268,213759,0
2012-09-20,41.833,41.949,41.618,41.813,526205,0
2012-09-21,42.151,42.723,42.006,42.539,515834,0
2012-09-24,42.529,42.917,42.471,42.772,198589,0
2012-09-25,43.053,43.789,42.635,42.685,299523,0
2012-09-26,42.588,43.315,42.268,43.072,247963,0
2012-09-27,43.208,43.256,42.549,43.217,143618,0
2012-09-28,42.81,43.75,42.704,43.69,476225,0
2012-10-01,43.634,44.399,43.634,44.204,265606,0
2012-10-02,44.728,44.728,43.769,44.012,172545,0
2012-10-03,44.164,45.29,44.164,44.71,813065,0
2012-10-04,44.747,45.25,44.65,45.115,184766,0
2012-10-05,45.416,45.715,45.26,45.357,223236,0
2012-10-08,45.474,47.517,45.28,47.401,457171,0
2012-10-09,47.083,47.083,45.754,45.812,365145,0
2012-10-10,45.918,46.239,45.676,45.852,529026,0
2012-10-11,46.219,46.317,45.792,45.938,793755,0
2012-10-12,45.852,46.356,45.63,46.151,131534,0
2012-10-15,45.938,46.257,45.191,45.657,356710,0
2012-10-16,45.581,45.812,44.941,45.309,392425,0
2012-10-17,45.657,46.491,45.647,46.267,461787,0
2012-10-18,46.064,46.732,45.832,46.656,368475,0
2012-10-19,46.772,46.897,46.055,46.102,342054,0
2012-10-22,46.112,46.926,46.093,46.926,279692,0
2012-10-23,46.239,46.732,46.17,46.481,546566,0
2012-10-24,46.867,46.907,46.083,46.132,306365,0
2012-10-25,45.542,45.832,44.311,44.951,511108,0
2012-10-26,43.896,44.911,43.74,44.795,475185,0
2012-10-31,45.027,45.387,44.271,45.27,308009,0
2012-11-01,45.037,45.096,44.291,44.62,361709,0
2012-11-02,45.087,45.087,43.779,43.838,277800,0
2012-11-05,43.681,44.341,43.479,44.281,231709,0
2012-11-06,44.234,44.485,44.022,44.117,304851,0
2012-11-07,44.564,44.786,44.031,44.39,275435,0
2012-11-08,44.602,44.602,43.072,43.354,555453,0
2012-11-09,43.334,43.72,43.217,43.44,354642,0
2012-11-12,43.828,44.012,43.285,43.43,254652,0
2012-11-13,43.464,43.911,43.444,43.55,412942,0
2012-11-14,43.676,43.764,42.678,42.823,616822,0
2012-11-15,42.747,43.105,42.328,42.572,290052,0
2012-11-16,43.25,43.414,42.319,42.629,408155,0
2012-11-19,43.309,43.715,43.192,43.494,137137,0
2012-11-20,43.25,43.941,43.047,43.921,126524,0
2012-11-21,43.134,43.192,42.784,43.173,283324,0
2012-11-23,43.067,43.358,42.872,43.289,195633,0
2012-11-26,43.289,44.082,43.085,43.969,379247,0
2012-11-27,43.764,44.017,43.25,43.53,226637,0
2012-11-28,42.863,43.105,42.513,42.766,328651,0
2012-11-29,42.639,43.637,42.435,43.309,537697,0
2012-11-30,43.027,43.027,41.805,41.971,529905,0
2012-12-03,42.833,43.007,42.465,42.581,393034,0
2012-12-04,43.027,43.212,42.241,42.455,330074,0
2012-12-05,42.872,43.23,42.552,43.007,523660,0
2012-12-06,43.25,43.667,43.183,43.464,498171,0
2012-12-07,43.474,43.637,42.96,43.057,318781,0
2012-12-10,43.115,43.358,42.901,43.221,700325,0
2012-12-11,43.299,44.276,43.299,43.969,416185,0
2012-12-12,44.296,45.073,44.258,44.801,340569,0
2012-12-13,45.073,45.549,44.773,45.159,471149,0
2012-12-14,44.597,45.306,44.597,45.188,486596,0
2012-12-17,44.395,44.636,43.842,44.51,546099,0
2012-12-18,43.695,43.804,43.153,43.6,454426,0
2012-12-19,43.504,43.715,43.047,43.143,605398,0
2012-12-20,43.637,43.676,43.007,43.309,705744,0
2012-12-21,43.057,43.124,42.503,42.572,605816,0
2012-12-24,42.794,43.368,42.766,43.24,98840,0
2012-12-26,43.454,44.112,43.076,43.095,467288,0
2012-12-27,43.969,44.017,43.414,43.6,217473,0
2012-12-28,43.504,43.959,43.24,43.424,283510,0
2012-12-31,43.395,43.395,42.766,43.047,347874,0
2013-01-02,43.368,43.414,42.338,42.658,497371,0
2013-01-03,42.757,42.978,42.678,42.921,918467,0
2013-01-04,43.61,44.316,43.328,44.238,521905,0
2013-01-07,43.911,43.921,43.385,43.414,382543,0
2013-01-08,43.56,43.59,42.717,43.26,414079,0
2013-01-09,43.628,43.754,43.27,43.59,583670,0
2013-01-10,43.734,44.81,43.464,43.842,450729,0
2013-01-11,42.997,43.095,42.513,42.747,1062540,0
2013-01-14,42.901,43.299,42.542,43.212,301137,0
2013-01-15,43.192,43.368,42.968,43.23,222077,0
2013-01-16,43.017,43.434,42.95,43.047,398869,0
2013-01-17,43.202,43.484,43.037,43.27,219504,0
2013-01-18,43.085,43.404,43.067,43.404,166657,0
2013-01-22,43.173,43.404,43.017,43.395,244001,0
2013-01-23,43.153,43.395,43.017,43.153,310601,0
2013-01-24,43.076,43.434,42.483,43.163,512782,0
2013-01-25,43.512,43.619,42.853,43.24,132939,0
2013-01-28,43.647,43.804,43.289,43.375,361063,0
2013-01-29,44.169,44.995,43.823,44.849,527420,0
2013-01-30,44.326,44.705,44.248,44.441,407784,0
2013-01-31,45.198,46.847,45.168,46.295,832822,0
2013-02-01,46.334,46.403,46.024,46.245,1236758,0
2013-02-04,46.295,46.441,45.598,46.139,480898,0
2013-02-05,46.751,46.915,46.334,46.673,514214,0
2013-02-06,46.265,46.383,45.859,46.005,216637,0
2013-02-07,46.992,47.14,46.101,46.817,503542,0
2013-02-08,47.062,47.208,46.654,46.817,309213,0
2013-02-11,47.012,47.507,46.741,46.925,169691,0
2013-02-12,46.664,46.857,46.393,46.645,194825,0
2013-02-13,46.711,47.517,46.691,47.468,245305,0
2013-02-14,46.528,47.458,46.509,46.895,176379,0
2013-02-15,47.169,47.304,46.885,47.062,326801,0
2013-02-19,48.203,49.037,48.063,48.817,640993,0
2013-02-20,48.932,49.563,48.174,48.885,1191926,0
2013-02-21,48.95,49.037,47.788,48.329,836645,0
2013-02-22,48.148,48.164,47.091,47.653,447968,0
2013-02-25,48.651,48.807,47.74,47.788,419868,0
2013-02-26,47.866,48.157,47.448,47.711,489484,0
2013-02-27,47.945,48.681,47.788,48.681,524818,0
2013-02-28,48.524,49.272,48.329,49.146,785428,0
2013-03-01,48.923,49.407,48.504,49.377,522935,0
2013-03-04,49.126,50.087,49.028,49.786,562341,0
2013-03-05,50.805,51.007,50.532,50.805,708386,0
2013-03-06,50.629,52.075,50.59,51.628,1594316,0
2013-03-07,50.649,50.91,49.736,50.144,838429,0
2013-03-08,50.28,51.271,50.174,51.145,418808,0
2013-03-11,51.667,52.501,51.416,52.22,571499,0
2013-03-12,52.027,52.21,51.609,51.833,464588,0
2013-03-13,52.268,54.111,52.25,53.306,1223127,0
2013-03-14,52.821,53.78,52.811,53.655,608565,0
2013-03-15,52.929,53.121,51.843,51.978,1060692,0
2013-03-18,51.92,52.403,51.502,51.997,707848,0
2013-03-19,52.491,52.675,51.406,51.813,657600,0
2013-03-20,52.162,52.578,51.783,52.568,628777,0
2013-03-21,52.403,52.482,51.416,51.589,2468324,0
2013-03-22,50.988,51.164,50.174,50.261,1172562,0
2013-03-25,50.427,50.437,49.662,50.184,1112566,0
2013-03-26,50.369,51.007,50.028,50.959,545773,0
2013-03-27,50.805,51.726,50.697,51.726,366168,0
2013-03-28,51.444,51.93,51.192,51.667,618305,0
2013-04-01,51.444,51.882,51.319,51.376,170341,0
2013-04-02,51.677,52.327,51.522,52.25,426379,0
2013-04-03,52.182,52.307,51.579,51.862,385177,0
2013-04-04,52.027,52.86,51.726,51.94,588280,0
2013-04-05,51.531,52.627,50.766,52.588,582834,0
2013-04-08,52.773,53.258,52.529,53.178,342950,0
2013-04-09,52.172,53.472,51.726,53.218,745830,0
2013-04-10,53.326,53.76,53.169,53.54,426407,0
2013-04-11,53.51,53.976,53.442,53.751,1104213,0
2013-04-12,53.577,53.926,52.773,52.929,558181,0
2013-04-15,52.355,52.84,51.016,51.066,653812,0
2013-04-16,51.697,52.433,51.628,52.355,446536,0
2013-04-17,51.968,52.403,50.766,51.589,763978,0
2013-04-18,51.955,53.025,51.525,52.325,579046,0
2013-04-19,52.794,53.661,52.656,53.612,498253,0
2013-04-22,53.994,55.035,53.846,54.783,572758,0
2013-04-23,54.822,55.884,54.822,55.24,511992,0
2013-04-24,55.358,55.367,53.836,53.914,587896,0
2013-04-25,53.964,54.392,53.681,53.914,366145,0
2013-04-26,53.856,54.285,52.745,53.181,416133,0
2013-04-29,53.964,54.313,53.562,53.924,427011,0
2013-04-30,53.231,54.187,52.189,54.187,687106,0
2013-05-01,54.227,54.227,53.562,53.718,233738,0
2013-05-02,54.099,54.285,53.143,53.446,616898,0
2013-05-03,54.003,54.851,54.003,54.48,256490,0
2013-05-06,54.487,54.671,53.715,54.399,445770,0
2013-05-07,54.156,55.278,54.077,55.043,281427,0
2013-05-08,54.775,55.702,54.716,55.204,299749,0
2013-05-09,54.952,55.507,54.551,54.746,433465,0
2013-05-10,54.454,54.607,53.526,53.613,1019024,0
2013-05-13,53.71,53.975,53.35,53.777,212803,0
2013-05-14,53.35,54.942,53.29,54.756,221433,0
2013-05-15,54.454,55.389,54.454,55.38,363726,0
2013-05-16,55.056,55.332,53.632,53.837,441061,0
2013-05-17,53.945,54.571,53.777,54.258,365807,0
2013-05-20,54.502,55.947,54.492,55.489,316294,0
2013-05-21,55.527,55.646,54.932,55.469,395333,0
2013-05-22,55.576,55.673,53.995,54.131,348195,0
2013-05-23,53.681,53.681,52.685,53.26,715723,0
2013-05-24,52.831,53.34,51.192,53.114,703146,0
2013-05-28,52.871,53.408,52.509,52.577,414253,0
2013-05-29,51.807,52.081,50.245,50.479,903464,0
2013-05-30,50.373,50.841,49.805,50.283,528329,0
2013-05-31,49.441,49.528,47.74,47.997,844805,0
2013-06-03,48.04,48.368,47.529,47.951,505059,0
2013-06-04,47.961,48.26,47.259,47.706,284113,0
2013-06-05,47.764,47.872,46.865,47.608,466576,0
2013-06-06,47.598,48.299,47.297,48.279,431163,0
2013-06-07,48.309,49.494,48.289,48.555,466908,0
2013-06-10,48.289,48.428,47.403,47.833,443765,0
2013-06-11,46.466,47.422,45.635,46.884,449812,0
2013-06-12,47.432,47.432,45.753,46.084,604883,0
2013-06-13,46.162,46.709,45.441,45.811,416485,0
2013-06-14,46.133,46.33,45.528,45.762,317681,0
2013-06-17,45.861,45.997,44.883,45.235,331157,0
2013-06-18,45.323,45.412,44.337,44.591,438155,0
2013-06-19,44.679,45.421,43.323,43.429,468581,0
2013-06-20,42.443,42.58,41.34,42.013,1005416,0
2013-06-21,42.081,42.12,40.881,41.849,539103,0
2013-06-24,41.096,41.75,40.382,41.116,350606,0
2013-06-25,41.233,42.551,41.006,42.258,485561,0
2013-06-26,42.443,44.443,42.365,44.199,1059733,0
2013-06-27,44.357,44.953,44.179,44.825,708093,0
2013-06-28,43.556,44.825,43.469,44.387,726830,0
2013-07-01,44.189,44.287,43.224,43.791,484411,0
2013-07-02,43.127,43.654,42.081,42.619,802740,0
2013-07-03,41.409,42.767,40.89,42.346,493447,0
2013-07-05,42.051,42.14,40.744,41.652,568581,0
2013-07-08,41.691,42.776,41.691,42.14,390883,0
2013-07-09,42.471,42.59,42.022,42.16,141226,0
2013-07-10,42.238,43.254,42.238,42.823,454365,0
2013-07-11,43.586,43.781,42.776,43.751,451888,0
2013-07-12,43.379,43.791,43.303,43.761,1069396,0
2013-07-15,43.664,45.235,43.526,45.175,668258,0
2013-07-16,45.069,45.264,44.601,45.099,597869,0
2013-07-17,45.431,45.958,45.332,45.618,520899,0
2013-07-18,45.284,45.871,45.03,45.079,288274,0
2013-07-19,44.747,45.118,44.563,44.709,347266,0
2013-07-22,44.287,45.645,44.219,45.548,471257,0
2013-07-23,45.781,46.29,45.703,46.027,871623,0
2013-07-24,46.466,46.475,45.264,45.538,504795,0
2013-07-25,45.069,45.431,44.719,45.284,1996544,0
2013-07-26,45.205,45.264,44.092,44.679,3635053,0
2013-07-29,44.795,44.815,44.141,44.327,2198131,0
2013-07-30,44.357,44.453,43.761,43.811,541875,0
2013-07-31,43.526,43.949,43.283,43.556,978389,0
2013-08-01,43.831,44.063,42.882,43.304,847435,0
2013-08-02,43.363,43.732,42.912,43.196,605166,0
2013-08-05,42.902,42.931,42.414,42.551,521605,0
2013-08-06,42.638,42.706,41.817,41.954,989957,0
2013-08-07,41.543,42.306,41.454,41.651,661062,0
2013-08-08,42.021,42.433,41.533,42.05,453827,0
2013-08-09,42.746,43.752,42.375,43.39,922551,0
2013-08-12,43.92,44.063,42.571,42.823,424875,0
2013-08-13,42.756,42.97,42.404,42.902,724967,0
2013-08-14,42.931,43.314,41.857,42.003,612737,0
2013-08-15,41.142,41.31,40.557,40.937,442732,0
2013-08-16,40.779,40.975,39.939,40.066,549785,0
2013-08-19,39.86,39.939,38.72,38.786,728179,0
2013-08-20,38.952,39.472,38.591,38.776,379457,0
2013-08-21,38.171,38.72,37.897,38.249,426539,0
2013-08-22,38.327,38.574,37.829,38.102,544219,0
2013-08-23,38.69,39.832,38.514,39.784,427989,0
2013-08-26,39.91,39.91,38.327,38.434,288639,0
2013-08-27,38.004,38.729,37.945,38.524,611297,0
2013-08-28,38.6,39.599,38.22,39.442,737101,0
2013-08-29,39.267,40.066,39.149,39.87,622526,0
2013-08-30,40.135,40.438,39.609,40.155,559538,0
2013-09-03,40.272,40.577,39.977,40.115,485070,0
2013-09-04,39.967,40.184,39.569,39.803,453576,0
2013-09-05,40.027,41.484,40.027,41.358,403163,0
2013-09-06,42.228,42.471,41.641,42.267,530748,0
2013-09-09,41.885,42.395,41.621,42.345,651138,0
2013-09-10,42.443,42.912,42.375,42.882,559934,0
2013-09-11,42.571,42.571,41.807,42.1,464371,0
2013-09-12,42.395,42.657,42.012,42.541,599356,0
2013-09-13,42.571,43.009,42.395,42.99,397582,0
2013-09-16,43.772,44.201,43.664,43.977,847507,0
2013-09-17,44.379,44.788,43.722,43.959,599962,0
2013-09-18,44.269,47.234,44.171,46.949,698080,0
2013-09-19,46.86,47.067,45.874,46.607,373011,0
2013-09-20,46.987,47.017,45.755,45.804,291831,0
2013-09-23,46.489,46.489,45.345,46.021,657025,0
2013-09-24,46.166,47.027,45.765,46.753,602213,0
2013-09-25,46.538,46.616,45.765,46.432,835235,0
2013-09-26,46.557,46.656,45.326,45.611,451827,0
2013-09-27,45.267,45.824,45.111,45.531,506029,0
2013-09-30,45.784,45.903,44.769,44.983,841698,0
2013-10-01,45.052,45.541,44.866,45.307,417534,0
2013-10-02,45.218,45.696,44.495,45.63,601234,0
2013-10-03,45.395,45.814,45.317,45.503,298153,0
2013-10-04,45.355,46.354,45.307,46.088,318489,0
2013-10-07,45.784,46.48,45.765,46.06,273494,0
2013-10-08,46.364,46.656,45.961,46.499,325715,0
2013-10-09,46.528,46.959,46.244,46.869,508606,0
2013-10-10,47.997,49.658,47.907,49.588,1366081,0
2013-10-11,49.511,49.89,48.806,49.216,562085,0
2013-10-14,48.875,49.851,48.788,49.697,487581,0
2013-10-15,49.411,49.608,48.875,49.256,661854,0
2013-10-16,49.411,49.706,48.719,49.019,546330,0
2013-10-17,49.929,50.087,48.885,49.315,619994,0
2013-10-18,49.381,50.077,48.749,49.078,353326,0
2013-10-21,48.933,49.528,48.855,49.511,270298,0
2013-10-22,49.371,50.82,49.305,49.783,722596,0
2013-10-23,49.471,49.471,48.345,48.719,386643,0
2013-10-24,48.161,48.276,47.623,48.218,407995,0
2013-10-25,48.228,48.463,47.917,48.296,251985,0
2013-10-28,48.502,48.924,48.395,48.846,347629,0
2013-10-29,48.75,48.905,48.434,48.789,353509,0
2013-10-30,48.454,49.679,48.415,49.64,458080,0
2013-10-31,48.895,49.463,48.325,49.335,670425,0
2013-11-01,48.094,48.905,47.702,48.257,512032,0
2013-11-04,48.198,48.572,47.997,48.161,270488,0
2013-11-05,46.967,47.74,46.762,47.505,507223,0
2013-11-06,47.633,47.957,47.125,47.927,438891,0
2013-11-07,47.711,47.789,46.322,46.829,637138,0
2013-11-08,45.675,47.046,45.362,46.849,408836,0
2013-11-11,46.312,46.8,45.842,45.929,304488,0
2013-11-12,45.665,45.891,45.274,45.372,1371604,0
2013-11-13,45.529,46.566,45.519,46.459,499406,0
2013-11-14,46.44,47.799,46.342,47.613,440495,0
2013-11-15,48.189,49.04,47.653,48.542,447554,0
2013-11-18,48.67,48.73,47.692,47.947,461256,0
2013-11-19,47.947,48.066,46.791,46.878,289361,0
2013-11-20,46.849,47.583,46.762,46.967,344686,0
2013-11-21,46.655,46.819,46.204,46.517,383691,0
2013-11-22,46.615,46.673,46.342,46.547,505756,0
2013-11-25,46.478,46.819,46.292,46.556,231046,0
2013-11-26,46.692,47.056,46.478,47.046,477938,0
2013-11-27,46.692,46.967,46.282,46.958,957911,0
2013-11-29,46.145,46.411,45.842,46.067,453801,0
2013-12-02,45.559,46.039,44.059,44.197,575915,0
2013-12-03,43.946,44.345,43.201,43.532,353271,0
2013-12-04,43.004,43.621,42.622,42.868,613211,0
2013-12-05,42.662,43.758,42.505,43.22,500108,0
2013-12-06,43.631,43.965,43.319,43.455,325285,0
2013-12-09,43.132,43.523,43.054,43.338,241511,0
2013-12-10,43.395,43.956,43.395,43.798,326092,0
2013-12-11,43.171,43.936,43.103,43.728,616894,0
2013-12-12,43.239,43.631,41.958,42.741,785547,0
2013-12-13,43.445,43.542,42.652,42.731,366539,0
2013-12-16,43.445,43.886,43.142,43.142,624482,0
2013-12-17,43.309,43.455,42.965,43.142,649748,0
2013-12-18,42.936,44.089,42.535,43.523,421009,0
2013-12-19,43.191,43.582,42.779,42.848,293032,0
2013-12-20,42.741,43.073,42.006,42.799,332850,0
2013-12-23,43.572,43.748,43.299,43.505,372630,0
2013-12-24,42.808,43.299,42.467,42.828,146619,0
2013-12-26,43.621,43.768,43.259,43.309,1789844,0
2013-12-27,43.445,44.099,43.405,44.069,401563,0
2013-12-30,43.946,44.365,43.514,43.728,967336,0
2013-12-31,43.612,43.906,43.249,43.708,113014,0
2014-01-02,43.004,43.122,42.045,42.172,253428,0
2014-01-03,42.603,42.691,41.516,41.575,646887,0
2014-01-06,42.054,42.074,40.822,40.831,524111,0
2014-01-07,41.978,41.978,41.077,41.155,612300,0
2014-01-08,41.067,41.293,40.607,40.851,544597,0
2014-01-09,40.039,40.147,39.473,39.989,444403,0
2014-01-10,40.234,40.539,39.768,40.372,398560,0
2014-01-13,40.861,41.027,40.264,40.52,446675,0
2014-01-14,40.549,41.175,40.5,40.959,309792,0
2014-01-15,40.94,41.614,40.764,41.145,518958,0
2014-01-16,41.244,41.264,40.401,40.559,288954,0
2014-01-17,40.304,40.363,39.805,39.941,227069,0
2014-01-21,39.354,39.541,38.846,39.315,517156,0
2014-01-22,39.853,41.017,39.805,40.959,746168,0
2014-01-23,41.244,41.254,39.473,39.922,792316,0
2014-01-24,39.413,39.423,38.64,38.796,725967,0
2014-01-27,38.866,39.072,38.574,38.71,484894,0
2014-01-28,38.915,39.131,38.544,38.885,540512,0
2014-01-29,38.131,38.22,37.016,37.24,778650,0
2014-01-30,37.799,38.934,37.78,38.786,673357,0
2014-01-31,37.799,38.122,37.387,37.447,793371,0
2014-02-03,37.799,37.828,37.105,37.308,773110,0
2014-02-04,37.701,38.093,37.672,37.907,488858,0
2014-02-05,37.77,37.984,37.368,37.554,282543,0
2014-02-06,37.994,38.474,37.907,38.376,1007869,0
2014-02-07,38.591,38.739,38.308,38.474,894190,0
2014-02-10,38.376,38.564,37.965,38.191,412677,0
2014-02-11,37.994,38.953,37.857,38.953,318582,0
2014-02-12,39.052,39.248,38.201,38.249,334869,0
2014-02-13,38.141,39.238,37.994,39.198,298022,0
2014-02-14,39.989,40.401,39.758,40.344,497206,0
2014-02-18,39.521,40.009,38.66,38.776,324671,0
2014-02-19,38.161,39.423,38.112,39.334,419943,0
2014-02-20,39.413,40.107,39.082,39.951,527601,0
2014-02-21,40.196,40.764,40.117,40.626,466945,0
2014-02-24,40.714,41.037,40.334,40.334,391970,0
2014-02-25,40.42,40.822,40.254,40.381,362463,0
2014-02-26,40.45,40.881,40.284,40.549,336352,0
2014-02-27,40.881,41.879,40.684,41.742,466451,0
2014-02-28,41.546,41.684,41.175,41.614,571576,0
2014-03-03,41.303,41.351,39.872,40.225,366625,0
2014-03-04,41.438,42.025,40.93,41.37,312704,0
2014-03-05,41.067,41.604,40.607,40.871,432438,0
2014-03-06,41.546,41.861,41.155,41.331,434534,0
2014-03-07,41.264,41.516,40.674,40.822,399294,0
2014-03-10,40.674,40.773,39.853,40.029,238983,0
2014-03-11,40.234,40.344,39.56,39.58,337746,0
2014-03-12,39.443,39.61,38.748,38.993,708387,0
2014-03-13,39.403,39.501,38.67,39.062,536899,0
2014-03-14,38.748,39.228,38.564,38.826,375768,0
2014-03-17,38.895,39.738,38.895,39.443,566671,0
2014-03-18,39.501,40.871,39.501,40.589,620908,0
2014-03-19,40.607,40.92,40.294,40.314,648782,0
2014-03-20,40.372,41.234,40.019,40.969,454618,0
2014-03-21,40.841,41.447,40.704,40.851,913920,0
2014-03-24,41.107,41.293,40.579,41.067,791336,0
2014-03-25,41.39,41.566,40.9,41.097,453490,0
2014-03-26,41.303,41.497,40.626,40.626,504147,0
2014-03-27,41.254,42.574,41.107,42.31,1024864,0
2014-03-28,42.584,44.158,42.525,42.799,712985,0
2014-03-31,42.789,43.415,42.771,42.818,684533,0
2014-04-01,43.368,43.445,42.691,43.014,547542,0
2014-04-02,43.132,43.768,42.858,43.64,566235,0
2014-04-03,43.818,43.974,43.445,43.808,513405,0
2014-04-04,45.215,46.262,45.059,45.665,958659,0
2014-04-07,45.989,47.769,45.911,47.475,1341284,0
2014-04-08,48.542,48.7,47.174,47.692,1670832,0
2014-04-09,47.155,47.301,45.969,46.8,711604,0
2014-04-10,46.732,46.898,46.332,46.44,744629,0
2014-04-11,46.039,47.076,45.695,46.556,762408,0
2014-04-14,46.791,47.026,46.312,46.849,500243,0
2014-04-15,46.692,46.772,45.392,45.754,878413,0
2014-04-16,46.105,46.722,45.969,46.537,426234,0
2014-04-17,46.44,47.204,46.322,47.096,187735,0
2014-04-21,47.004,47.319,46.503,46.748,270416,0
2014-04-22,46.455,47.624,46.256,46.945,791227,0
2014-04-23,47.054,47.222,46.187,46.797,601069,0
2014-04-24,46.816,47.044,46.336,46.955,469965,0
2014-04-25,46.679,46.679,45.921,46.051,595567,0
2014-04-28,45.951,46.826,45.745,46.748,519596,0
2014-04-29,46.915,47.761,46.346,46.375,364498,0
2014-04-30,46.356,46.965,45.921,46.787,487363,0
2014-05-01,46.865,46.865,46.435,46.718,344633,0
2014-05-02,46.955,48.029,46.787,47.624,613631,0
2014-05-05,47.143,47.574,47.074,47.252,426619,0
2014-05-06,46.72,47.016,45.903,46.297,608518,0
2014-05-07,46.277,46.7,46.042,46.671,720560,0
2014-05-08,46.622,46.966,46.396,46.504,674295,0
2014-05-09,46.337,46.533,46.119,46.267,318863,0
2014-05-12,46.523,46.858,46.494,46.858,608631,0
2014-05-13,46.75,46.828,46.474,46.562,613307,0
2014-05-14,46.504,46.592,45.992,46.347,330428,0
2014-05-15,46.129,46.327,45.725,46.022,344061,0
2014-05-16,46.247,46.317,45.646,45.764,306627,0
2014-05-19,45.252,45.619,44.829,45.529,490171,0
2014-05-20,45.371,45.873,44.819,44.986,487089,0
2014-05-21,45.016,45.292,44.937,45.095,241790,0
2014-05-22,45.479,45.529,44.917,45.183,435981,0
2014-05-23,45.095,45.675,45.045,45.675,420308,0
2014-05-27,45.44,45.685,44.682,44.731,619789,0
2014-05-28,44.75,45.489,44.75,45.411,1035359,0
2014-05-29,45.411,45.745,45.272,45.43,559806,0
2014-05-30,45.114,45.114,44.514,44.672,472835,0
2014-06-02,44.534,44.672,44.089,44.197,466098,0
2014-06-03,44.207,44.524,43.905,44.257,290283,0
2014-06-04,44.187,44.217,43.353,43.598,726651,0
2014-06-05,44.425,45.213,44.416,45.075,1412411,0
2014-06-06,46.012,46.809,45.942,46.337,1144323,0
2014-06-09,46.652,47.006,46.297,46.867,858226,0
2014-06-10,46.818,48.275,46.799,48.266,966561,0
2014-06-11,48.334,48.612,47.706,47.764,409569,0
2014-06-12,47.657,47.774,47.38,47.469,176807,0
2014-06-13,47.469,47.587,47.185,47.311,405912,0
2014-06-16,47.419,47.508,47.116,47.195,445569,0
2014-06-17,46.996,47.106,46.1,46.277,529416,0
2014-06-18,46.456,46.799,45.695,46.73,494649,0
2014-06-19,46.957,47.215,46.217,46.465,206210,0
2014-06-20,46.552,46.562,45.992,46.109,594970,0
2014-06-23,46.327,46.416,46.042,46.217,357149,0
2014-06-24,46.217,46.465,46.022,46.022,597666,0
2014-06-25,46.78,46.996,46.109,46.357,692599,0
2014-06-26,46.386,46.396,45.773,46.002,568071,0
2014-06-27,45.893,46.446,45.893,46.208,265631,0
2014-06-30,46.109,46.406,45.579,45.636,526215,0
2014-07-01,45.803,46.76,45.675,45.745,621772,0
2014-07-02,45.715,46.051,45.45,45.962,408004,0
2014-07-03,45.715,46.357,45.715,46.317,855909,0
2014-07-07,46.75,46.76,45.982,46.367,729371,0
2014-07-08,46.602,46.602,46.178,46.386,313125,0
2014-07-09,46.543,47.096,46.426,46.69,283254,0
2014-07-10,46.867,47.145,46.406,47.036,6496414,0
2014-07-11,46.818,47.125,46.809,46.957,826271,0
2014-07-14,46.799,47.046,45.519,46.237,724291,0
2014-07-15,46.217,46.436,45.783,46.396,923595,0
2014-07-16,46.642,46.78,45.803,46.051,703167,0
2014-07-17,45.803,46.002,45.509,45.636,930436,0
2014-07-18,46.327,47.272,46.237,47.224,522221,0
2014-07-21,47.195,48.226,47.026,48.166,655016,0
2014-07-22,48.091,48.612,48.052,48.464,509543,0
2014-07-23,47.735,48.062,47.478,47.696,362343,0
2014-07-24,47.864,48.858,47.824,48.829,451464,0
2014-07-25,48.572,49.597,48.572,49.479,833278,0
2014-07-28,49.034,49.321,48.671,49.272,429376,0
2014-07-29,49.34,49.647,48.897,49.113,303696,0
2014-07-30,48.78,49.004,48.236,48.572,353305,0
2014-07-31,47.686,47.913,47.341,47.498,398375,0
2014-08-01,46.996,48.072,46.996,47.883,521597,0
2014-08-04,48.156,48.846,48.098,48.59,503178,0
2014-08-05,48.079,48.59,47.683,47.841,631546,0
2014-08-06,47.89,48.402,47.525,48.273,301931,0
2014-08-07,48.53,48.53,46.834,47.26,447380,0
2014-08-08,46.863,47.102,46.47,47.072,440117,0
2014-08-11,47.407,47.742,47.191,47.505,396056,0
2014-08-12,47.357,47.693,47.072,47.347,380156,0
2014-08-13,48.128,48.194,46.648,47.565,655060,0
2014-08-14,47.674,47.99,47.505,47.861,301083,0
2014-08-15,48.194,48.639,47.475,47.92,687074,0
2014-08-18,48.303,48.778,47.98,48.719,144649,0
2014-08-19,48.659,49.773,48.59,49.378,421270,0
2014-08-20,49.3,49.556,48.983,49.122,284914,0
2014-08-21,49.281,49.517,47.98,48.029,570576,0
2014-08-22,47.98,48.039,47.298,47.624,379925,0
2014-08-25,48.039,48.432,47.761,48.322,184327,0
2014-08-26,48.905,49.241,48.699,49.172,306271,0
2014-08-27,49.291,49.803,48.914,49.685,583977,0
2014-08-28,49.646,50.542,49.508,50.09,442683,0
2014-08-29,50.376,50.474,49.743,50.188,288912,0
2014-09-02,49.438,50.414,49.418,50.188,286295,0
2014-09-03,50.346,50.75,50.198,50.523,371020,0
2014-09-04,50.504,50.72,49.724,49.951,307680,0
2014-09-05,50.237,50.257,49.378,49.961,433400,0
2014-09-08,50.326,50.336,49.202,49.339,871828,0
2014-09-09,48.54,48.619,47.456,47.535,763717,0
2014-09-10,47.495,47.781,47.082,47.594,402170,0
2014-09-11,47.831,48,47.535,47.751,290716,0
2014-09-12,46.568,46.923,46.312,46.706,481610,0
2014-09-15,46.687,46.746,45.997,46.302,595026,0
2014-09-16,46.668,48.098,46.431,47.456,513781,0
2014-09-17,47.347,47.614,46.658,46.795,464532,0
2014-09-18,45.828,46.302,45.266,46.007,576345,0
2014-09-19,46.411,46.539,45.583,45.858,1171795,0
2014-09-22,45.029,45.345,44.615,44.842,761446,0
2014-09-23,44.557,44.871,43.808,44.21,859978,0
2014-09-24,43.985,45,43.818,44.695,735279,0
2014-09-25,44.269,44.773,43.718,43.778,608446,0
2014-09-26,43.629,45.158,43.482,44.96,603122,0
2014-09-29,42.772,43.325,42.574,43.028,644817,0
2014-09-30,42.84,43.177,42.515,43.008,616596,0
2014-10-01,42.189,42.623,41.519,41.697,915938,0
2014-10-02,41.391,42.614,41.391,42.05,929916,0
2014-10-03,41.588,43.137,41.588,43.068,448618,0
2014-10-06,45.613,46.056,45.207,45.444,824744,0
2014-10-07,46.431,46.451,44.23,44.23,1100879,0
2014-10-08,44.901,45.01,43.442,44.783,499705,0
2014-10-09,45.069,45.276,44.2,44.309,572101,0
2014-10-10,43.472,43.54,42.309,42.368,1256529,0
2014-10-13,43.669,44.645,43.255,43.57,356339,0
2014-10-14,43.718,44.279,43.028,43.452,447849,0
2014-10-15,42.279,42.545,41.617,42.249,979860,0
2014-10-16,41.282,41.884,40.947,41.263,567509,0
2014-10-17,41.687,42.791,41.617,42.781,437163,0
2014-10-20,41.785,41.874,41.075,41.569,834458,0
2014-10-21,40.158,41.439,39.922,40.403,743108,0
2014-10-22,40.286,40.523,39.616,39.803,676720,0
2014-10-23,38.776,38.796,37.703,38.482,1152638,0
2014-10-24,38.709,40.799,38.709,40.158,868449,0
2014-10-27,36.894,38.067,36.755,37.909,1358002,0
2014-10-28,38.975,40.266,38.866,39.745,595325,0
2014-10-29,40.602,40.69,39.349,39.566,398441,0
2014-10-30,40.71,41.479,40.562,41.429,584419,0
2014-10-31,41.263,41.607,40.799,41.223,853175,0
2014-11-03,40.799,41.035,40.059,40.296,538596,0
2014-11-04,40.373,41.154,40.009,40.848,436589,0
2014-11-05,40.453,40.976,40.266,40.503,300558,0
2014-11-06,40.552,40.552,39.438,39.596,509286,0
2014-11-07,39.852,40.128,39.645,39.842,449859,0
2014-11-10,40.859,40.938,40.287,40.504,392427,0
2014-11-11,40.563,40.573,40.029,40.474,307132,0
2014-11-12,40.514,41.363,40.514,41.047,594401,0
2014-11-13,40.859,41.057,39.458,40.039,534226,0
2014-11-14,38.855,39.665,38.756,39.271,562667,0
2014-11-17,39.507,39.793,39.103,39.3,380285,0
2014-11-18,39.497,40.464,39.448,40.168,393104,0
2014-11-19,39.813,40.277,39.566,40.208,482429,0
2014-11-20,40.138,40.741,39.527,39.892,652363,0
2014-11-21,40.533,42.44,40.533,42.262,869095,0
2014-11-24,41.323,41.521,40.593,40.898,416084,0
2014-11-25,42.252,42.252,41.619,41.868,429051,0
2014-11-26,42.202,42.785,41.937,42.766,406204,0
2014-11-28,41.748,41.798,41.225,41.58,181000,0
2014-12-01,41.047,41.067,40.049,40.237,434812,0
2014-12-02,40.337,40.374,39.586,39.596,327411,0
2014-12-03,40.504,40.751,40.138,40.337,349925,0
2014-12-04,39.842,40.029,39.497,39.842,261757,0
2014-12-05,39.507,39.813,39.221,39.695,261082,0
2014-12-08,39.497,39.497,38.342,38.51,506929,0
2014-12-09,38.44,39.172,38.095,38.884,531733,0
2014-12-10,38.608,38.688,37.868,37.868,389808,0
2014-12-11,37.523,37.789,37.177,37.264,498886,0
2014-12-12,37.264,37.264,35.921,36.653,462309,0
2014-12-15,36.535,36.594,35.39,35.951,458564,0
2014-12-16,34.55,35.4,34.115,34.906,553143,0
2014-12-17,35.162,36.525,35.162,35.578,784392,0
2014-12-18,35.931,36.336,35.449,35.774,1000481,0
2014-12-19,36.169,36.346,35.685,36.04,734943,0
2014-12-22,36.11,37.108,36.07,37.108,353771,0
2014-12-23,36.248,36.308,35.615,35.921,415935,0
2014-12-24,35.941,36.238,35.863,36.139,161802,0
2014-12-26,36.11,36.258,35.645,36.011,244265,0
2014-12-29,35.834,36.376,35.794,36.07,298242,0
2014-12-30,36.89,37.059,36.238,36.525,336431,0
2014-12-31,36.426,36.702,36.04,36.366,151445,0
2015-01-02,35.606,35.606,34.274,34.303,703215,0
2015-01-05,33.622,34.066,33.474,33.947,474724,0
2015-01-06,34.569,34.856,33.947,34.757,635650,0
2015-01-07,35.665,36.159,35.34,35.675,546903,0
2015-01-08,35.38,36.228,35.231,36.03,378823,0
2015-01-09,36.11,36.258,35.449,35.587,356416,0
2015-01-12,34.807,34.856,34.284,34.482,437794,0
2015-01-13,34.54,35.33,34.482,35.221,720106,0
2015-01-14,33.928,34.579,33.761,34.402,616073,0
2015-01-15,34.185,34.363,33.829,33.839,324297,0
2015-01-16,33.681,33.997,33.196,33.425,718313,0
2015-01-20,33.552,34.085,33.465,33.928,634310,0
2015-01-21,34.274,35.814,34.244,35.705,528225,0
2015-01-22,36.92,37.098,36.198,36.85,557017,0
2015-01-23,35.824,36.139,35.645,35.844,447370,0
2015-01-26,35.045,35.824,35.045,35.685,527309,0
2015-01-27,34.807,35.597,34.599,35.132,659166,0
2015-01-28,34.679,34.817,34.125,34.165,830428,0
2015-01-29,33.977,34.569,33.859,34.531,544278,0
2015-01-30,32.723,33.078,32.328,32.398,885746,0
2015-02-02,32.465,32.911,32.318,32.882,966229,0
2015-02-03,32.802,33.236,32.703,32.98,633697,0
2015-02-04,32.111,32.614,32.051,32.318,573128,0
2015-02-05,32.495,33.216,32.418,32.971,658399,0
2015-02-06,32.673,32.683,32.308,32.475,542225,0
2015-02-09,32.021,32.594,32.021,32.575,615209,0
2015-02-10,31.942,32.031,31.419,31.667,666556,0
2015-02-11,31.123,31.478,30.719,31.133,593232,0
2015-02-12,31.478,32.19,31.223,32.111,760357,0
2015-02-13,31.567,31.962,31.382,31.617,504363,0
2015-02-17,31.657,32.17,31.113,31.913,362565,0
2015-02-18,31.903,31.962,31.272,31.853,717039,0
2015-02-19,31.746,31.962,31.458,31.677,853477,0
2015-02-20,31.478,31.696,31.342,31.382,647239,0
2015-02-23,32.23,32.338,31.746,31.922,1473064,0
2015-02-24,31.962,32.762,31.756,32.614,614013,0
2015-02-25,32.18,32.465,31.952,32.328,303879,0
2015-02-26,32.23,32.683,32.031,32.418,430235,0
2015-02-27,33.059,33.918,33.039,33.622,646720,0
2015-03-02,33.345,33.435,32.931,32.971,518117,0
2015-03-03,32.951,33.326,32.604,32.713,286097,0
2015-03-04,31.972,32.22,31.775,32.14,758339,0
2015-03-05,31.844,32.001,31.537,31.795,476190,0
2015-03-06,31.223,31.342,31.084,31.292,373498,0
2015-03-09,30.858,30.927,30.531,30.601,631239,0
2015-03-10,30.581,30.917,30.472,30.759,1707274,0
2015-03-11,30.482,30.927,30.363,30.669,782644,0
2015-03-12,31.093,31.242,30.285,30.305,763503,0
2015-03-13,29.316,29.554,28.783,28.862,997446,0
2015-03-16,29.218,29.316,28.685,28.773,401855,0
2015-03-17,28.427,29.079,28.388,28.823,1921265,0
2015-03-18,28.852,29.712,28.655,29.584,523789,0
2015-03-19,29.178,29.336,28.596,28.596,403473,0
2015-03-20,29.663,30.363,29.544,30.047,922098,0
2015-03-23,30.491,30.996,30.462,30.631,433857,0
2015-03-24,31.103,31.272,30.334,30.649,401855,0
2015-03-25,31.103,31.252,30.137,30.147,474063,0
2015-03-26,29.859,30.038,29.109,29.218,417553,0
2015-03-27,28.724,29.119,28.675,28.932,365496,0
2015-03-30,28.991,29.474,28.852,29.336,362764,0
2015-03-31,29.356,29.712,29.001,29.444,401581,0
2015-04-01,30.107,30.206,29.653,30.047,592147,0
2015-04-02,30.511,31.084,30.285,30.848,706690,0
2015-04-06,31.458,31.962,31.362,31.439,416843,0
2015-04-07,31.322,31.913,31.302,31.4,1083904,0
2015-04-08,32.2,32.525,32.011,32.269,718436,0
2015-04-09,32.535,32.812,32.23,32.328,895815,0
2015-04-10,32.25,32.634,32.17,32.368,705068,0
2015-04-13,32.388,32.445,32.111,32.259,551031,0
2015-04-14,32.663,32.723,32.081,32.19,446921,0
2015-04-15,31.962,32.348,31.302,32.21,601280,0
2015-04-16,32.021,32.288,31.716,32.101,444187,0
2015-04-17,31.352,31.942,31.302,31.815,814646,0
2015-04-20,31.657,31.795,31.382,31.617,610188,0
2015-04-21,31.686,31.972,31.587,31.607,308901,0
2015-04-22,31.736,32.041,31.458,32.011,631893,0
2015-04-23,31.844,32.475,31.795,32.318,471329,0
2015-04-24,32.388,32.951,32.071,32.931,956259,0
2015-04-27,33.435,34.284,33.425,33.731,1586950,0
2015-04-28,34.004,34.362,33.616,33.706,475873,0
2015-04-29,33.974,34.253,33.606,33.835,592570,0
2015-04-30,33.596,33.696,33.089,33.338,530799,0
2015-05-01,33.368,33.368,32.951,33.02,425968,0
2015-05-04,32.741,32.941,32.532,32.741,431803,0
2015-05-05,32.911,33.408,32.881,33.178,512086,0
2015-05-06,33.278,33.278,32.771,33,428982,0
2015-05-07,33.079,33.497,32.761,33.328,638404,0
2015-05-08,32.652,32.901,32.065,32.472,919140,0
2015-05-11,32.175,32.245,30.694,30.714,1127796,0
2015-05-12,30.515,30.873,30.028,30.178,733580,0
2015-05-13,30.764,30.764,29.75,29.958,741268,0
2015-05-14,30.336,30.435,29.888,30.188,471743,0
2015-05-15,30.118,30.634,30.038,30.425,332717,0
2015-05-18,30.386,30.386,29.591,29.671,364732,0
2015-05-19,29.484,29.624,29.026,29.126,546950,0
2015-05-20,29.335,29.614,28.967,29.375,933373,0
2015-05-21,29.066,29.484,29.026,29.395,805588,0
2015-05-22,29.584,29.594,28.469,28.519,730644,0
2015-05-26,28.309,28.339,27.453,27.493,710911,0
2015-05-27,27.166,27.463,26.917,27.433,543489,0
2015-05-28,27.136,27.185,26.897,27.086,409482,0
2015-05-29,27.264,27.503,26.369,26.687,935683,0
2015-06-01,26.618,26.777,26.439,26.569,348385,0
2015-06-02,26.628,27.116,26.588,26.847,370344,0
2015-06-03,26.857,26.867,26.299,26.409,657209,0
2015-06-04,26.219,26.369,25.991,26.061,376725,0
2015-06-05,25.742,26.419,25.563,26.15,1926218,0
2015-06-08,26.539,26.877,26.499,26.727,704023,0
2015-06-09,26.807,26.907,26.429,26.777,697372,0
2015-06-10,27.403,27.702,27.106,27.175,334723,0
2015-06-11,26.847,26.986,26.379,26.638,769290,0
2015-06-12,26.399,26.499,25.851,25.981,635108,0
2015-06-15,25.911,26.14,25.762,26.021,268027,0
2015-06-16,26.279,26.409,25.851,26.179,301380,0
2015-06-17,25.951,26.569,25.672,26.449,397520,0
2015-06-18,26.429,26.569,26.16,26.209,454179,0
2015-06-19,26.011,26.041,25.294,25.314,483513,0
2015-06-22,25.672,25.712,25.294,25.344,424041,0
2015-06-23,25.144,25.453,25.035,25.413,652028,0
2015-06-24,25.393,25.583,25.224,25.304,273452,0
2015-06-25,25.184,25.334,24.886,24.916,344879,0
2015-06-26,24.856,24.926,24.528,24.616,316147,0
2015-06-29,24.278,24.368,24.009,24.099,310321,0
2015-06-30,24.428,24.478,23.402,23.561,754049,0
2015-07-01,23.571,23.75,23.303,23.501,535853,0
2015-07-02,23.581,23.74,23.332,23.531,545598,0
2015-07-06,22.646,23.123,22.408,22.526,499888,0
2015-07-07,22.248,22.258,21.471,21.621,796144,0
2015-07-08,21.243,21.322,20.476,20.575,861846,0
2015-07-09,21.083,21.511,20.805,20.805,412387,0
2015-07-10,21.312,21.979,21.183,21.88,754856,0
2015-07-13,22.497,23.681,22.457,23.531,1337723,0
2015-07-14,23.531,23.531,22.606,23.283,930593,0
2015-07-15,23.283,23.432,23.093,23.123,557946,0
2015-07-16,23.452,24,23.392,23.671,654195,0
2015-07-17,23.94,24.009,23.103,23.332,727431,0
2015-07-20,22.954,23.024,22.676,22.866,517570,0
2015-07-21,22.876,23.014,22.636,22.935,490646,0
2015-07-22,22.457,22.467,21.919,22.168,703320,0
2015-07-23,21.531,21.82,21.332,21.391,684936,0
2015-07-24,21.153,21.213,20.495,20.605,513451,0
2015-07-27,20.515,21.163,20.386,20.933,746818,0
2015-07-28,21.173,21.461,20.864,21.421,766208,0
2015-07-29,21.342,22.138,21.153,21.86,632897,0
2015-07-30,21.691,22.418,21.691,22.288,598741,0
2015-07-31,22.019,22.109,21.342,21.641,1058044,0
2015-08-03,21.581,21.72,20.825,20.943,855419,0
2015-08-04,20.864,20.903,20.396,20.625,1051614,0
2015-08-05,20.625,21.143,20.625,20.755,463824,0
2015-08-06,20.465,20.574,19.826,19.906,912741,0
2015-08-07,19.517,19.896,19.347,19.377,624584,0
2015-08-10,19.577,20.225,19.547,20.215,433167,0
2015-08-11,19.936,20.036,19.337,19.706,647414,0
2015-08-12,19.617,19.617,19.118,19.248,540658,0
2015-08-13,19.258,19.258,18.63,18.65,492428,0
2015-08-14,18.72,18.859,18.421,18.421,668804,0
2015-08-17,18.351,18.6,18.241,18.301,818105,0
2015-08-18,18.181,18.61,18.071,18.401,548278,0
2015-08-19,18.032,18.47,17.393,18.411,1045017,0
2015-08-20,18.331,18.75,18.002,18.381,1215577,0
2015-08-21,18.052,18.141,17.553,17.553,828033,0
2015-08-24,16.276,17.373,16.206,16.924,783428,0
2015-08-25,17.423,17.633,16.825,16.864,1167949,0
2015-08-26,16.974,17.433,16.844,17.383,1020351,0
2015-08-27,17.662,18.341,17.633,17.962,853902,0
2015-08-28,17.453,18.052,17.363,17.932,864531,0
2015-08-31,17.074,17.313,16.785,17.174,918576,0
2015-09-01,16.854,16.904,16.475,16.575,1111697,0
2015-09-02,16.844,16.964,16.625,16.954,609342,0
2015-09-03,16.685,17.244,16.595,17.154,660281,0
2015-09-04,16.994,17.034,16.226,16.236,604028,0
2015-09-08,16.625,16.765,16.027,16.146,672915,0
2015-09-09,16.366,16.585,16.056,16.126,547877,0
2015-09-10,15.488,15.977,15.328,15.767,632992,0
2015-09-11,15.777,15.877,15.588,15.697,441590,0
2015-09-14,15.767,16.445,15.618,16.406,670207,0
2015-09-15,16.166,16.286,16.017,16.226,524514,0
2015-09-16,16.435,16.535,16.376,16.445,640828,0
2015-09-17,15.867,15.947,15.498,15.528,1489754,0
2015-09-18,15.368,15.388,13.873,13.953,1439381,0
2015-09-21,14.102,14.252,13.723,13.783,549882,0
2015-09-22,13.115,13.204,12.766,13.005,1103877,0
2015-09-23,12.955,13.015,12.067,12.107,1700944,0
2015-09-24,11.399,12.606,11.339,12.456,1810859,0
2015-09-25,12.905,12.935,12.416,12.476,895214,0
2015-09-28,12.347,12.376,11.828,11.868,1104985,0
2015-09-29,11.878,12.197,11.738,12.057,926698,0
2015-09-30,12.406,12.556,12.307,12.506,1030879,0
2015-10-01,12.646,12.825,12.426,12.646,910855,0
2015-10-02,12.516,12.845,12.347,12.835,1358563,0
2015-10-05,13.185,13.923,13.115,13.603,1068556,0
2015-10-06,13.673,13.973,13.673,13.863,661083,0
2015-10-07,14.082,14.372,13.593,13.843,834049,0
2015-10-08,13.783,14.79,13.783,14.74,1515987,0
2015-10-09,15.039,15.598,14.989,15.548,1125836,0
2015-10-12,15.468,15.468,14.919,15.009,654801,0
2015-10-13,14.471,14.501,13.833,13.913,1629293,0
2015-10-14,13.823,13.823,13.284,13.663,1359967,0
2015-10-15,13.873,13.983,13.344,13.843,1006614,0
2015-10-16,13.434,13.464,12.756,13.075,1370796,0
2015-10-19,12.815,12.955,12.586,12.925,587313,0
2015-10-20,13.015,13.095,12.776,12.985,367443,0
2015-10-21,13.105,13.175,12.905,13.075,652459,0
2015-10-22,13.394,13.613,13.224,13.404,641028,0
2015-10-23,13.434,13.514,12.955,13.025,626891,0
2015-10-26,13.025,13.075,12.606,12.716,451317,0
2015-10-27,12.785,12.955,12.696,12.776,700288,0
2015-10-28,12.965,13.324,12.815,13.125,1316449,0
2015-10-29,12.676,13.115,12.676,12.985,1683439,0
2015-10-30,12.995,13.165,12.875,13.095,1650149,0
2015-11-02,13.155,13.663,13.155,13.603,712662,0
2015-11-03,13.397,14.557,13.397,14.497,1340920,0
2015-11-04,14.357,14.537,14.017,14.157,1018198,0
2015-11-05,14.277,14.427,14.117,14.307,548631,0
2015-11-06,14.057,14.107,13.777,14.027,751879,0
2015-11-09,13.877,13.947,13.497,13.667,962722,0
2015-11-10,13.407,13.897,13.297,13.777,1282406,0
2015-11-11,14.417,14.427,13.837,14.337,995538,0
2015-11-12,14.157,14.427,14.057,14.067,858405,0
2015-11-13,14.007,14.117,13.617,13.917,893213,0
2015-11-16,14.017,14.237,13.947,14.227,461910,0
2015-11-17,14.237,14.377,14.087,14.167,420400,0
2015-11-18,14.027,14.337,13.937,14.247,508121,0
2015-11-19,14.367,14.786,14.337,14.676,553232,0
2015-11-20,14.746,15.346,14.746,15.136,659257,0
2015-11-23,14.906,14.916,14.447,14.527,3414815,0
2015-11-24,14.237,14.327,13.967,14.147,969131,0
2015-11-25,13.777,14.027,13.617,13.807,1113866,0
2015-11-27,13.737,13.757,13.157,13.157,546230,0
2015-11-30,12.667,12.787,12.497,12.557,1698806,0
2015-12-01,12.697,12.767,12.377,12.467,957652,0
2015-12-02,12.547,12.607,12.317,12.557,1254657,0
2015-12-03,12.757,12.937,12.627,12.807,686514,0
2015-12-04,12.577,12.577,12.357,12.487,702868,0
2015-12-07,12.427,12.467,12.207,12.337,628250,0
2015-12-08,11.787,12.147,11.697,12.077,1119599,0
2015-12-09,12.627,13.207,12.557,12.887,975033,0
2015-12-10,12.617,12.937,12.537,12.587,736976,0
2015-12-11,12.617,12.637,12.177,12.197,982334,0
2015-12-14,12.037,12.157,11.727,11.947,1569610,0
2015-12-15,12.007,12.047,11.417,11.707,883011,0
2015-12-16,11.697,12.127,11.407,12.027,1121868,0
2015-12-17,11.767,11.837,11.167,11.237,1375728,0
2015-12-18,10.957,11.237,10.717,10.797,936724,0
2015-12-21,10.408,10.507,10.148,10.438,1059253,0
2015-12-22,10.338,10.577,10.328,10.517,665789,0
2015-12-23,10.398,10.627,10.328,10.607,845802,0
2015-12-24,10.557,10.687,10.497,10.657,325808,0
2015-12-28,10.647,11.157,10.627,11.127,737596,0
2015-12-29,11.117,11.197,10.807,10.927,669074,0
2015-12-30,10.717,10.777,10.527,10.617,887340,0
2015-12-31,10.527,10.587,10.469,10.517,239241,0
2016-01-04,10.098,10.188,9.928,10.018,730125,0
2016-01-05,10.018,10.278,9.968,10.208,618991,0
2016-01-06,9.848,9.933,9.618,9.798,1228852,0
2016-01-07,9.2678,9.538,9.2578,9.3978,1081608,0
2016-01-08,9.588,9.608,9.3278,9.3578,671666,0
2016-01-11,9.4577,9.4977,9.0378,9.1478,494717,0
2016-01-12,9.0078,9.0828,8.6279,8.8279,797001,0
2016-01-13,8.6479,8.8379,8.1381,8.268,1199521,0
2016-01-14,8.1081,8.7379,8.0681,8.6679,1038761,0
2016-01-15,8.528,8.8279,8.508,8.7679,922527,0
2016-01-19,8.7579,8.8279,8.6079,8.6879,1138772,0
2016-01-20,8.318,9.1078,8.0481,8.7179,1734939,0
2016-01-21,8.248,8.348,7.9981,8.0081,1058851,0
2016-01-22,8.218,8.468,8.178,8.358,519027,0
2016-01-25,8.368,8.6479,8.218,8.248,500307,0
2016-01-26,8.0981,8.268,8.0181,8.258,492691,0
2016-01-27,8.278,8.9279,8.278,8.6579,538238,0
2016-01-28,8.9479,8.9879,8.6079,8.7779,528517,0
2016-01-29,9.2978,9.568,9.1078,9.548,814998,0
2016-02-01,9.578,9.948,9.3478,9.808,1049660,0
2016-02-02,9.858,9.878,9.2178,9.4477,1195958,0
2016-02-03,9.888,10.248,9.618,10.208,672916,0
2016-02-04,10.328,10.657,10.328,10.607,987008,0
2016-02-05,10.667,10.777,10.557,10.687,688073,0
2016-02-08,10.527,10.542,10.198,10.458,396776,0
2016-02-09,10.318,10.358,10.038,10.198,349730,0
2016-02-10,10.298,10.587,10.108,10.148,591662,0
2016-02-11,9.898,10.018,9.638,9.868,451195,0
2016-02-12,10.118,10.428,10.108,10.388,832311,0
2016-02-16,10.458,10.707,10.318,10.597,1000093,0
2016-02-17,10.737,11.177,10.737,11.047,819508,0
2016-02-18,10.767,10.797,10.378,10.627,683244,0
2016-02-19,10.517,10.657,10.403,10.527,384914,0
2016-02-22,10.987,11.142,10.982,11.127,516668,0
2016-02-23,11.037,11.067,10.677,10.787,488107,0
2016-02-24,10.268,10.622,10.068,10.537,522534,0
2016-02-25,10.567,10.587,10.168,10.218,524927,0
2016-02-26,10.677,10.677,10.163,10.328,875239,0
2016-02-29,10.537,10.557,10.358,10.487,712399,0
2016-03-01,10.557,10.707,10.398,10.677,1022957,0
2016-03-02,10.677,10.907,10.527,10.837,1513983,0
2016-03-03,11.117,11.837,10.977,11.737,1451849,0
2016-03-04,12.377,12.637,12.007,12.277,2558736,0
2016-03-07,12.267,12.517,12.257,12.467,2416686,0
2016-03-08,12.427,12.537,12.317,12.357,2017072,0
2016-03-09,12.667,12.757,12.577,12.727,862621,0
2016-03-10,12.867,13.127,12.517,12.997,1823017,0
2016-03-11,13.067,13.247,12.967,13.187,657166,0
2016-03-14,13.117,13.437,12.987,13.207,563832,0
2016-03-15,12.457,12.637,12.147,12.477,1274243,0
2016-03-16,12.177,12.637,12.167,12.587,1209176,0
2016-03-17,13.317,13.317,12.897,13.077,1189101,0
2016-03-18,13.127,13.597,13.087,13.567,1091631,0
2016-03-21,13.737,14.117,13.697,13.867,1000030,0
2016-03-22,13.807,14.297,13.787,14.167,593003,0
2016-03-23,13.897,13.917,13.427,13.447,836626,0
2016-03-24,13.347,13.687,13.207,13.677,1568935,0
2016-03-28,14.187,14.267,13.807,14.147,576423,0
2016-03-29,14.067,14.337,13.937,14.267,884917,0
2016-03-30,14.497,14.607,14.237,14.267,866030,0
2016-03-31,14.207,14.327,13.857,13.907,689666,0
2016-04-01,13.657,14.327,13.547,14.227,1246649,0
2016-04-04,13.927,14.087,13.567,13.687,964100,0
2016-04-05,13.447,13.672,13.437,13.547,1077453,0
2016-04-06,13.327,13.397,12.907,13.167,900235,0
2016-04-07,13.007,13.047,12.797,12.877,905075,0
2016-04-08,13.287,13.407,13.187,13.217,1632023,0
2016-04-11,13.557,13.637,13.377,13.567,2050255,0
2016-04-12,13.487,13.647,13.167,13.577,1484527,0
2016-04-13,13.697,14.876,13.697,14.766,1630480,0
2016-04-14,14.746,15.016,14.657,14.986,1427943,0
2016-04-15,14.986,15.086,14.587,14.696,1300031,0
2016-04-18,14.297,14.507,14.217,14.217,515293,0
2016-04-19,14.497,14.676,14.457,14.607,573980,0
2016-04-20,14.467,14.507,14.307,14.437,587734,0
2016-04-21,14.457,14.557,14.207,14.227,345769,0
2016-04-22,13.957,14.137,13.807,14.017,352131,0
2016-04-25,14.037,14.047,13.787,13.827,451433,0
2016-04-26,13.897,14.237,13.827,14.217,939217,0
2016-04-27,14.377,14.407,14.117,14.257,397020,0
2016-04-28,14.31,14.61,14.28,14.37,643333,0
2016-04-29,14.59,14.75,14.33,14.65,828567,0
2016-05-02,14.59,14.88,14.48,14.77,624623,0
2016-05-03,14.53,14.61,14.25,14.42,895404,0
2016-05-04,14.31,14.53,14.22,14.37,965874,0
2016-05-05,14.43,14.46,13.82,13.99,474383,0
2016-05-06,13.94,14.18,13.72,13.98,433148,0
2016-05-09,13.86,13.8801,13.18,13.6,750022,0
2016-05-10,13.82,14.13,13.785,14.12,572556,0
2016-05-11,13.78,13.94,13.15,13.62,1450030,0
2016-05-12,13.61,13.62,12.92,13.12,1538010,0
2016-05-13,12.82,12.885,12.45,12.48,677882,0
2016-05-16,12.56,12.63,12.095,12.12,758888,0
2016-05-17,12.13,12.41,11.94,12.21,378629,0
2016-05-18,11.98,12.09,11.77,11.81,403468,0
2016-05-19,11.55,11.69,11.47,11.62,584066,0
2016-05-20,11.72,11.93,11.62,11.65,251102,0
2016-05-23,11.24,11.475,11.23,11.38,526572,0
2016-05-24,11.51,11.95,11.51,11.65,387919,0
2016-05-25,11.75,11.83,11.41,11.47,469784,0
2016-05-26,11.55,11.74,11.5,11.63,348811,0
2016-05-27,11.37,11.46,11.26,11.36,262258,0
2016-05-31,11.19,11.33,11,11.14,735459,0
2016-06-01,11.11,11.4,11.0499,11.37,410535,0
2016-06-02,11.28,11.62,11.27,11.57,464593,0
2016-06-03,11.85,11.97,11.69,11.96,524726,0
2016-06-06,11.9,12.24,11.87,11.97,540070,0
2016-06-07,11.94,12.47,11.94,12.35,903142,0
2016-06-08,12.5,13.0011,12.5,12.85,835378,0
2016-06-09,12.78,12.91,12.72,12.85,664786,0
2016-06-10,12.56,12.95,12.56,12.64,878271,0
2016-06-13,12.11,12.46,12.085,12.4,890140,0
2016-06-14,12.31,12.52,12.12,12.28,1188873,0
2016-06-15,12.31,12.79,12.3,12.39,929479,0
2016-06-16,12.26,12.36,11.89,12.31,379153,0
2016-06-17,12.55,12.97,12.53,12.73,698629,0
2016-06-20,13.4,14.005,13.24,13.31,885852,0
2016-06-21,13.5,13.53,12.985,13.4,651493,0
2016-06-22,13.51,13.57,13.17,13.19,604118,0
2016-06-23,13.48,13.78,13.28,13.78,458436,0
2016-06-24,13.15,13.42,13.11,13.32,569934,0
2016-06-27,13.36,13.39,12.785,12.92,677774,0
2016-06-28,13.25,13.5,13.03,13.23,519053,0
2016-06-29,13.73,14.09,13.57,14.06,705445,0
2016-06-30,14.19,14.81,14.02,14.55,1066260,0
2016-07-01,14.58,14.74,14.41,14.66,760295,0
2016-07-05,14.28,14.32,13.96,14.14,517455,0
2016-07-06,14.03,14.03,13.72,13.98,781403,0
2016-07-07,14.16,14.37,14.0307,14.11,721074,0
2016-07-08,14.55,14.635,14.31,14.6,696868,0
2016-07-11,14.74,14.955,14.7,14.91,1723677,0
2016-07-12,15.61,15.87,15.425,15.56,1600135,0
2016-07-13,15.67,15.77,15.47,15.75,613412,0
2016-07-14,16.31,16.92,16.29,16.75,1114554,0
2016-07-15,16.67,16.93,16.465,16.86,710759,0
2016-07-18,16.94,17.39,16.87,17.33,781241,0
2016-07-19,17.32,17.48,17.04,17.4,872080,0
2016-07-20,17.36,17.49,17.14,17.21,825248,0
2016-07-21,17.19,17.25,16.705,16.78,717538,0
2016-07-22,16.81,16.855,16.52,16.81,1040808,0
2016-07-25,16.79,16.79,16.57,16.74,558180,0
2016-07-26,16.76,16.94,16.63,16.7,1309417,0
2016-07-27,16.56,16.71,16.03,16.42,645600,0
2016-07-28,14.98,15.2,14.63,14.67,1489772,0
2016-07-29,14.5,15.14,14.35,15.07,744404,0
2016-08-01,14.8,15,14.52,14.57,638256,0
2016-08-02,14.79,14.86,14.27,14.51,733166,0
2016-08-03,14.34,14.72,14.27,14.68,573178,0
2016-08-04,14.83,15.22,14.82,15.2,800565,0
2016-08-05,15.37,15.595,15.26,15.52,583260,0
2016-08-08,15.29,15.8,15.29,15.61,882574,0
2016-08-09,15.86,15.9,15.63,15.71,761790,0
2016-08-10,15.78,16.1,15.64,15.75,574845,0
2016-08-11,15.74,16.28,15.71,16.23,648772,0
2016-08-12,16.11,16.87,16.05,16.53,615199,0
2016-08-15,16.88,17.04,16.76,16.82,479257,0
2016-08-16,16.93,16.93,16.49,16.53,505850,0
2016-08-17,16.16,16.31,15.83,16.28,444997,0
2016-08-18,16.35,16.5,16.09,16.36,431253,0
2016-08-19,16.2,16.45,16.07,16.38,282449,0
2016-08-22,16.15,16.23,16.06,16.21,547975,0
2016-08-23,16.42,16.6,16.24,16.26,490087,0
2016-08-24,16.1,16.64,15.85,16.48,679509,0
2016-08-25,16.31,16.74,16.3,16.41,415638,0
2016-08-26,16.4,16.45,15.87,15.98,1992642,0
2016-08-29,15.93,16.13,15.83,16.03,828917,0
2016-08-30,15.92,16.24,15.57,15.8,702516,0
2016-08-31,16.01,16.1,15.59,15.66,572856,0
2016-09-01,15.5,15.79,15.43,15.63,403698,0
2016-09-02,15.92,16.26,15.825,16.19,362667,0
2016-09-06,16.08,16.316,15.99,16.23,433853,0
2016-09-07,16.13,16.28,16,16.24,312207,0
2016-09-08,16.32,16.4399,16.07,16.22,449548,0
2016-09-09,15.81,15.84,15.18,15.29,1053501,0
2016-09-12,14.96,15.73,14.9,15.7,905666,0
2016-09-13,15.45,15.63,15.14,15.33,1350490,0
2016-09-14,15.24,15.52,15.06,15.23,1196319,0
2016-09-15,15.2,15.41,15.02,15.38,732829,0
2016-09-16,15.16,15.41,15.08,15.3,1466689,0
2016-09-19,15.46,15.6,15.37,15.48,793924,0
2016-09-20,15.6,15.89,15.54,15.82,630806,0
2016-09-21,15.69,16.47,15.49,16.33,1053260,0
2016-09-22,16.61,17.04,16.58,16.75,1164331,0
2016-09-23,16.83,17.48,16.76,17.22,843004,0
2016-09-26,17.09,17.36,17.09,17.17,814072,0
2016-09-27,17.18,17.22,16.62,17.09,707358,0
2016-09-28,17.18,17.26,16.68,16.99,798694,0
2016-09-29,17.04,17.06,16.24,16.38,715530,0
2016-09-30,16.44,16.63,16.31,16.39,677632,0
2016-10-03,16.42,16.68,16.31,16.66,652652,0
2016-10-04,16.42,16.5501,15.9325,16.04,709948,0
2016-10-05,16.4,16.72,16.4,16.67,1305205,0
2016-10-06,16.54,16.78,16.5,16.64,1415079,0
2016-10-07,16.73,16.74,15.98,16.44,1199260,0
2016-10-10,16.68,17.1,16.58,16.99,2690780,0
2016-10-11,16.86,16.88,16.33,16.61,851493,0
2016-10-12,16.57,16.57,16.39,16.42,287742,0
2016-10-13,16.37,16.81,16.2,16.64,665893,0
2016-10-14,16.85,17.13,16.65,17.09,1065312,0
2016-10-17,17.04,17.12,16.82,17.02,469857,0
2016-10-18,17.53,17.885,17.39,17.72,472327,0
2016-10-19,17.79,18.155,17.75,17.85,471872,0
2016-10-20,17.75,18.48,17.74,18.36,1123241,0
2016-10-21,18.19,18.74,18.13,18.62,459584,0
2016-10-24,19.2,19.32,18.81,18.89,721613,0
2016-10-25,18.43,18.72,18.36,18.58,375549,0
2016-10-26,18.31,18.5,18.02,18.13,631716,0
2016-10-27,18.33,18.51,18.12,18.22,614216,0
2016-10-28,18.64,18.93,18.35,18.49,705384,0
2016-10-31,18.94,19.07,18.6,19.05,680676,0
2016-11-01,19.29,19.29,18.02,18.26,615977,0
2016-11-02,18.25,18.48,17.96,18.04,372498,0
2016-11-03,18.24,18.565,17.88,17.96,754575,0
2016-11-04,18.35,18.95,18.09,18.47,931893,0
2016-11-07,19.33,19.47,19.18,19.38,659910,0
2016-11-08,19.29,19.5,19.04,19.26,464915,0
2016-11-09,18.46,19.2,18.46,19.08,573598,0
2016-11-10,17.71,18.14,16.57,17.18,789787,0
2016-11-11,16.26,16.26,15.43,16.04,919513,0
2016-11-14,15.53,16.01,15.26,15.62,777799,0
2016-11-15,15.59,16.22,15.59,16.15,431237,0
2016-11-16,15.84,16.44,15.78,16.2,492678,0
2016-11-17,16.13,16.25,15.48,15.56,428551,0
2016-11-18,16.13,16.19,15.67,15.68,420484,0
2016-11-21,15.77,16.24,15.64,15.83,439192,0
2016-11-22,16.36,16.37,15.96,16.07,373546,0
2016-11-23,15.85,16.13,15.85,16.03,527834,0
2016-11-25,16.59,16.66,16.27,16.32,232790,0
2016-11-28,16.49,16.7,16.2,16.51,434452,0
2016-11-29,16.23,16.36,15.88,15.94,409598,0
2016-11-30,16.35,16.39,15.87,15.92,596053,0
2016-12-01,15.21,15.3,14.45,14.46,661415,0
2016-12-02,14.18,14.58,14.0775,14.14,858634,0
2016-12-05,14.25,14.42,14.195,14.37,1212735,0
2016-12-06,14.47,14.77,14.41,14.69,563273,0
2016-12-07,14.91,15.11,14.79,15.05,725897,0
2016-12-08,15,15.05,14.73,14.81,531381,0
2016-12-09,15.59,15.62,15.245,15.46,1092458,0
2016-12-12,15.46,15.95,15.1,15.17,1385324,0
2016-12-13,15.47,15.81,15.37,15.65,887956,0
2016-12-14,15.72,15.76,14.84,14.88,1279899,0
2016-12-15,14.86,15.505,14.83,15.45,842189,0
2016-12-16,16.06,16.2397,15.72,15.82,731185,0
2016-12-19,16.04,16.08,15.595,15.64,430836,0
2016-12-20,15.63,15.63,15.17,15.3,809049,0
2016-12-21,15.73,15.73,15.43,15.48,446829,0
2016-12-22,15.86,15.95,15.62,15.79,532250,0
2016-12-23,16.14,16.32,16.12,16.15,296020,0
2016-12-27,16.23,16.34,15.97,16.14,336796,0
2016-12-28,16.46,16.71,16.28,16.33,873056,0
2016-12-29,16.64,16.77,16.52,16.6,669619,0
2016-12-30,16.47,16.8,16.44,16.55,315978,0
2017-01-03,17.36,17.41,17,17.2,1019028,0
2017-01-04,17.21,17.41,17.11,17.3,924673,0
2017-01-05,17.54,17.63,17.37,17.41,489888,0
2017-01-06,17.29,17.43,17.18,17.38,421919,0
2017-01-09,17.41,17.54,17.29,17.32,425418,0
2017-01-10,17.5,17.64,17.29,17.36,505584,0
2017-01-11,17.11,17.87,17.05,17.87,614803,0
2017-01-12,18.74,18.885,18.31,18.55,648917,0
2017-01-13,17.85,18.27,17.81,18.12,521614,0
2017-01-17,17.81,18.11,17.71,17.95,707739,0
2017-01-18,17.82,17.91,17.43,17.49,959599,0
2017-01-19,17.61,17.7,17.4,17.6,858758,0
2017-01-20,17.81,18.08,17.79,18.04,440625,0
2017-01-23,18.41,18.72,18.3,18.71,723787,0
2017-01-24,18.55,18.82,18.39,18.73,629866,0
2017-01-25,18.77,19.13,18.77,19.03,337954,0
2017-01-26,18.94,19.06,18.81,19.03,584273,0
2017-01-27,18.97,19.035,18.74,18.78,545472,0
2017-01-30,18.44,18.58,18.33,18.46,496163,0
2017-01-31,18.53,18.6,18.28,18.34,451014,0
2017-02-01,18.42,18.47,18.1,18.28,513010,0
2017-02-02,18.37,18.62,18.34,18.48,458271,0
2017-02-03,18.52,18.9,18.44,18.81,423551,0
2017-02-06,18.6,18.8,18.39,18.62,464415,0
2017-02-07,18.58,18.69,18.29,18.37,267949,0
2017-02-08,18.33,18.72,18.26,18.69,359332,0
2017-02-09,18.51,18.56,18.36,18.45,406476,0
2017-02-10,18.46,18.69,18.43,18.61,418005,0
2017-02-13,18.74,18.77,18.42,18.44,278807,0
2017-02-14,18.49,18.68,18.21,18.66,488673,0
2017-02-15,18.73,19.27,18.638,19.23,320398,0
2017-02-16,19.2,19.36,18.87,18.89,291576,0
2017-02-17,18.67,18.81,18.61,18.73,337637,0
2017-02-21,18.92,19.28,18.87,19.23,472359,0
2017-02-22,19.25,19.32,19.09,19.2,271604,0
2017-02-23,19.59,19.6299,18.93,18.95,378455,0
2017-02-24,18.24,18.42,18.09,18.41,449811,0
2017-02-27,18.45,18.69,18.36,18.58,395517,0
2017-02-28,18.62,18.64,18.05,18.12,327593,0
2017-03-01,18.28,18.82,18.28,18.61,646048,0
2017-03-02,18.49,18.67,18.08,18.11,679707,0
2017-03-03,18.41,18.61,18.21,18.58,356113,0
2017-03-06,18.89,18.89,18.27,18.28,317051,0
2017-03-07,18.26,18.43,18.18,18.25,383504,0
2017-03-08,18.01,18.05,17.29,17.46,616863,0
2017-03-09,17.39,17.44,16.93,16.96,500725,0
2017-03-10,17.52,17.62,17.325,17.43,415168,0
2017-03-13,17.48,17.83,17.29,17.81,374232,0
2017-03-14,17.8,17.84,17.45,17.46,382402,0
2017-03-15,17.55,18.225,17.24,18.19,648652,0
2017-03-16,18.27,18.59,18.0701,18.2,446373,0
2017-03-17,18.46,18.5,17.985,18.36,607553,0
2017-03-20,18.21,19.07,18.2,19.04,556886,0
2017-03-21,19.04,19.11,18.6101,18.74,364755,0
2017-03-22,18.89,19.56,18.86,19.54,1002137,0
2017-03-23,19.7,19.81,19.31,19.73,626420,0
2017-03-24,19.99,20.1,18.76,19.63,1724142,0
2017-03-27,19.51,19.83,19.37,19.67,508132,0
2017-03-28,19.85,20.23,19.56,19.62,436793,0
2017-03-29,19.72,19.97,19.68,19.89,539199,0
2017-03-30,19.77,19.87,19.41,19.52,358280,0
2017-03-31,19.4,19.49,19.13,19.2,654705,0
2017-04-03,19.28,19.51,19.1608,19.49,286514,0
2017-04-04,19.37,19.49,18.9901,19.48,288542,0
2017-04-05,19.66,19.68,19.18,19.21,348281,0
2017-04-06,19.08,19.33,18.77,18.91,448130,0
2017-04-07,19.05,19.24,18.81,18.94,373235,0
2017-04-10,19.02,19.04,18.71,18.93,334860,0
2017-04-11,18.83,18.85,18.26,18.67,481129,0
2017-04-12,18.6,18.61,18.37,18.52,416912,0
2017-04-13,18.54,18.83,18.43,18.43,277520,0
2017-04-17,18.75,19.54,18.7,19.48,477064,0
2017-04-18,19.5,20.15,19.45,19.89,592495,0
2017-04-19,20.06,20.395,19.97,20.2,567945,0
2017-04-20,20.44,20.61,20.17,20.39,388676,0
2017-04-21,20.42,20.49,20.14,20.18,398061,0
2017-04-24,20.63,20.68,20.2,20.29,727724,0
2017-04-25,19.97,20.3,19.7,20.3,672866,0
2017-04-26,20.08,20.255,19.87,20.2,346644,0
2017-04-27,20.5,20.5,20.15,20.49,597883,0
2017-04-28,21.14,22.62,21.08,22.55,1731883,0
2017-05-01,22.59,22.97,22.43,22.84,586890,0
2017-05-02,22.51,23.5,22.5,23.15,1725693,0
2017-05-03,22.93,23.03,22.725,22.78,1209087,0
2017-05-04,22.69,22.71,22.32,22.41,479673,0
2017-05-05,22.49,22.68,22.46,22.64,304903,0
2017-05-08,22.43,22.495,22.1,22.42,250024,0
2017-05-09,22.47,22.85,22.45,22.6,550648,0
2017-05-10,23.23,23.31,22.96,23.12,465838,0
2017-05-11,23.11,23.27,22.93,23.12,394322,0
2017-05-12,23.42,23.8,23.36,23.66,771555,0
2017-05-15,23.85,23.965,23.71,23.96,340512,0
2017-05-16,24.24,24.67,24.19,24.63,345263,0
2017-05-17,24.59,24.75,23.72,23.77,409557,0
2017-05-18,21.62,21.62,18.7901,19.49,2472907,0
2017-05-19,20.63,21,20.15,20.92,970980,0
2017-05-22,20.37,20.63,19.81,20.1,836385,0
2017-05-23,20.57,21.16,20.57,21.12,681862,0
2017-05-24,21.3,21.61,21.2101,21.35,344713,0
2017-05-25,21.24,21.53,20.71,20.83,523449,0
2017-05-26,21.19,21.69,21.14,21.51,631871,0
2017-05-30,21.45,21.54,21.15,21.39,390054,0
2017-05-31,21.47,21.56,20.99,21.11,850776,0
2017-06-01,21.36,21.38,20.96,21.12,370407,0
2017-06-02,21.39,21.41,20.82,21.04,385009,0
2017-06-05,20.95,21.09,20.58,20.76,269375,0
2017-06-06,20.8,20.94,20.73,20.83,248850,0
2017-06-07,21,21.62,20.92,21.6,466256,0
2017-06-08,21.53,21.82,21.23,21.47,680240,0
2017-06-09,21.59,21.785,20.79,20.85,573289,0
2017-06-12,20.69,21.03,20.35,20.69,432471,0
2017-06-13,20.51,20.57,20.22,20.52,257845,0
2017-06-14,20.69,20.83,20.31,20.58,320849,0
2017-06-15,20.3,20.47,20.05,20.38,187772,0
2017-06-16,20.28,20.43,20.11,20.35,204629,0
2017-06-19,20.05,20.18,19.88,19.96,471297,0
2017-06-20,19.9,19.9,19.07,19.14,425530,0
2017-06-21,19.18,19.41,18.82,18.96,382032,0
2017-06-22,18.96,19.165,18.6,19.08,539948,0
2017-06-23,19.13,19.25,18.88,18.98,311912,0
2017-06-26,19.35,19.6,19.2,19.48,314582,0
2017-06-27,19.12,19.15,18.86,18.91,301181,0
2017-06-28,19.08,19.6,18.85,19.47,320674,0
2017-06-29,19.43,19.55,19.21,19.45,323866,0
2017-06-30,19.48,19.66,19.36,19.55,372433,0
2017-07-03,19.7,19.79,19.15,19.16,392892,0
2017-07-05,19.28,19.41,18.88,19.33,640965,0
2017-07-06,19.27,19.47,19.09,19.24,331246,0
2017-07-07,19.38,19.46,19.27,19.36,437029,0
2017-07-10,19.76,20.22,19.74,20.14,510848,0
2017-07-11,20.28,20.73,20.18,20.25,611577,0
2017-07-12,20.79,20.97,20.415,20.77,817424,0
2017-07-13,20.93,21.29,20.77,21.11,640577,0
2017-07-14,21.31,21.46,21.22,21.25,546316,0
2017-07-17,21.12,21.16,20.75,20.78,367487,0
2017-07-18,20.81,20.82,20.66,20.7,436125,0
2017-07-19,21.03,21.035,20.39,20.56,260419,0
2017-07-20,20.74,21.07,20.3,21.02,516656,0
2017-07-21,21.23,21.26,20.92,21.14,350738,0
2017-07-24,21.26,21.9,21.18,21.87,469585,0
2017-07-25,22.02,22.22,21.65,22.01,697942,0
2017-07-26,21.78,22.735,21.365,22.73,885489,0
2017-07-27,22.76,22.82,22.53,22.65,407004,0
2017-07-28,22.67,23.13,22.66,23.04,437474,0
2017-07-31,23.29,23.31,23.05,23.22,459316,0
2017-08-01,23.27,23.5375,23.15,23.41,488669,0
2017-08-02,23.45,24.06,23.3599,23.97,747204,0
2017-08-03,23.91,23.94,23.56,23.79,563076,0
2017-08-04,23.87,23.905,23.64,23.76,535305,0
2017-08-07,23.77,23.89,23.58,23.74,428135,0
2017-08-08,23.74,23.86,23.61,23.65,600068,0
2017-08-09,23.42,23.55,23.19,23.24,541857,0
2017-08-10,23.28,23.33,22.76,22.91,351343,0
2017-08-11,22.69,23.11,22.61,22.7,570986,0
2017-08-14,22.64,23.04,22.59,22.78,414301,0
2017-08-15,22.83,23.18,22.8,23.1,273507,0
2017-08-16,23.36,23.71,23.09,23.21,392696,0
2017-08-17,22.97,23.09,22.675,22.74,296706,0
2017-08-18,23.02,23.42,22.88,23.26,324893,0
2017-08-21,23.28,23.5,22.93,23.09,438134,0
2017-08-22,23.41,23.78,23.41,23.52,355379,0
2017-08-23,23.65,23.86,23.46,23.65,352748,0
2017-08-24,23.81,24.14,23.68,23.89,430369,0
2017-08-25,23.7,23.71,23.08,23.12,575418,0
2017-08-28,23.16,23.37,22.91,23.18,355170,0
2017-08-29,23.06,23.42,22.96,23.32,650137,0
2017-08-30,23.06,23.12,22.7201,22.85,316918,0
2017-08-31,22.63,22.96,22.55,22.7,370542,0
2017-09-01,23.16,23.28,22.805,22.84,345086,0
2017-09-05,23.02,23.25,22.63,22.87,365522,0
2017-09-06,23.22,23.96,23.18,23.9,987702,0
2017-09-07,23.96,24.31,23.96,24.22,535683,0
2017-09-08,24.12,24.21,23.86,24.12,351820,0
2017-09-11,24.35,24.71,24.24,24.43,582405,0
2017-09-12,24.23,24.7,24.2,24.33,647662,0
2017-09-13,24.21,24.475,24.12,24.16,295366,0
2017-09-14,23.88,24.28,23.82,23.98,446665,0
2017-09-15,23.94,24.245,23.67,24.17,436088,0
2017-09-18,24.34,25.09,24.33,24.97,348762,0
2017-09-19,25.26,25.45,25.135,25.31,629188,0
2017-09-20,25.57,25.72,24.96,25.35,454583,0
2017-09-21,25.37,25.41,24.64,24.64,867258,0
2017-09-22,24.87,25.28,24.83,24.99,262886,0
2017-09-25,24.84,24.84,24.07,24.15,379532,0
2017-09-26,24.14,24.42,24.05,24.1,281400,0
2017-09-27,24.02,24.08,23.17,23.55,503869,0
2017-09-28,23.38,23.83,23.08,23.55,427241,0
2017-09-29,23.69,23.9,23.49,23.67,223335,0
2017-10-02,23.43,23.77,23.39,23.66,246108,0
2017-10-03,23.84,24.995,23.84,24.95,414762,0
2017-10-04,25.15,25.55,25.15,25.49,377563,0
2017-10-05,25.78,25.9,25.05,25.08,283329,0
2017-10-06,24.66,24.965,24.6,24.76,271622,0
2017-10-09,24.74,24.74,24.37,24.51,170891,0
2017-10-10,25.21,25.36,25.01,25.28,188301,0
2017-10-11,25.5,25.67,25.32,25.39,145889,0
2017-10-12,25.25,25.58,25.06,25.1,534013,0
2017-10-13,25.13,25.19,24.42,24.61,520697,0
2017-10-16,24.56,24.71,24.1078,24.25,394067,0
2017-10-17,24.38,24.44,23.85,24.24,415301,0
2017-10-18,24.52,25.25,24.5001,25.2,396421,0
2017-10-19,24.98,25.21,24.81,25.1,308604,0
2017-10-20,25.14,25.16,24.71,24.95,273804,0
2017-10-23,24.92,25.06,24.46,24.5,279510,0
2017-10-24,24.58,24.66,24.25,24.59,375048,0
2017-10-25,24.56,24.68,24.02,24.59,197807,0
2017-10-26,24.52,24.52,23.92,23.98,194501,0
2017-10-27,24.25,24.89,24.23,24.56,359302,0
2017-10-30,24.15,24.27,23.2,23.41,484735,0
2017-10-31,23.33,23.62,23.19,23.23,446711,0
2017-11-01,23.16,23.5798,22.63,22.94,390986,0
2017-11-02,23.08,23.08,22.42,22.79,233480,0
2017-11-03,22.93,22.93,22.35,22.59,249622,0
2017-11-06,22.98,23.04,22.66,22.97,253472,0
2017-11-07,23.2,23.2,22.33,22.55,546405,0
2017-11-08,22.74,23.27,22.37,23,472114,0
2017-11-09,22.53,22.7,22.37,22.56,284868,0
2017-11-10,22.35,22.36,21.72,21.73,279853,0
