Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.774,25.443,24.774,25.434,73550,0
2005-02-28,25.434,25.619,25.328,25.396,86326,0
2005-03-01,25.505,26.072,25.478,25.599,40660,0
2005-03-02,25.368,25.836,25.225,25.685,126347,0
2005-03-03,25.685,25.694,25.12,25.461,143909,0
2005-03-04,25.505,25.675,25.328,25.609,76000,0
2005-03-07,25.496,25.818,24.699,24.897,61736,0
2005-03-08,24.783,25.515,24.661,24.754,58437,0
2005-03-09,24.801,24.85,24.425,24.521,66527,0
2005-03-10,25.461,29.161,25.461,28.486,598208,0
2005-03-11,28.42,29.049,27.526,29.031,201921,0
2005-03-14,29.031,29.404,27.293,27.611,98245,0
2005-03-15,27.705,28.568,27.705,28.203,108146,0
2005-03-16,28.128,28.128,27.762,27.855,87709,0
2005-03-17,27.997,28.326,27.526,28.164,71848,0
2005-03-18,28.4,28.795,27.904,28.711,146784,0
2005-03-21,28.934,32.421,28.729,30.861,304425,0
2005-03-22,30.955,31.473,30.533,31.172,113042,0
2005-03-23,31.031,31.031,30.063,30.298,142528,0
2005-03-24,30.298,31.311,30.119,31.05,115277,0
2005-03-28,31.519,32.598,31.182,32.319,215226,0
2005-03-29,32.319,32.319,31.379,31.519,258549,0
2005-03-30,32.648,33.126,31.05,32.657,439394,0
2005-03-31,32.88,33.116,32.319,32.968,186062,0
2005-04-01,33.201,33.717,32.29,32.695,167115,0
2005-04-04,32.695,33.635,32.589,32.88,139759,0
2005-04-05,33.116,33.521,33.068,33.267,107507,0
2005-04-06,33.267,34.903,33.247,34.762,158813,0
2005-04-07,34.762,34.771,33.635,34.009,89305,0
2005-04-08,33.915,34.432,33.277,33.287,73871,0
2005-04-11,33.306,33.359,31.002,31.192,307618,0
2005-04-12,31.237,31.83,30.486,30.861,183826,0
2005-04-13,30.861,30.937,29.837,30.243,76531,0
2005-04-14,30.476,30.908,29.78,29.78,98886,0
2005-04-15,29.78,30.551,29.367,29.404,68123,0
2005-04-18,29.453,29.876,29.199,29.733,91116,0
2005-04-19,29.876,30.627,29.8,30.016,108037,0
2005-04-20,30.156,30.815,29.857,29.857,81535,0
2005-04-21,30.769,31.651,29.827,30.383,307407,0
2005-04-22,30.251,30.495,29.593,29.67,115810,0
2005-04-25,29.733,31.002,29.64,30.815,87709,0
2005-04-26,30.908,30.908,29.593,29.593,95692,0
2005-04-27,29.64,29.64,28.739,29.041,123684,0
2005-04-28,29.031,29.031,28.184,28.193,88772,0
2005-04-29,28.42,28.505,27.293,27.431,82493,0
2005-05-02,27.574,28.184,27.385,27.997,125709,0
2005-05-03,28.091,28.54,27.904,28.279,126240,0
2005-05-04,28.138,29.068,28.091,28.308,184147,0
2005-05-05,28.091,28.26,25.486,25.649,604593,0
2005-05-06,24.897,25.639,24.521,25.039,3026368,0
2005-05-09,25.461,26.917,25.368,26.608,1091990,0
2005-05-10,26.54,26.765,26.024,26.4,319432,0
2005-05-11,26.409,26.473,25.694,26.305,341892,0
2005-05-12,26.54,26.652,25.27,25.368,264722,0
2005-05-13,25.27,25.376,24.661,24.726,195959,0
2005-05-16,24.349,25.083,24.127,24.323,432688,0
2005-05-17,24.192,24.744,23.864,24.717,188934,0
2005-05-18,24.801,25.918,24.754,25.873,486867,0
2005-05-19,25.781,25.873,24.811,25.13,274621,0
2005-05-20,25.178,25.308,24.689,25.11,124537,0
2005-05-23,25.244,25.358,24.801,25.039,182974,0
2005-05-24,24.991,25.1,24.55,24.55,179460,0
2005-05-25,24.55,24.831,24.107,24.192,205326,0
2005-05-26,24.267,25.001,24.048,24.991,518584,0
2005-05-27,25.083,25.405,25.057,25.318,154980,0
2005-05-31,25.553,26.116,25.478,26.043,324223,0
2005-06-01,26.116,26.936,26.116,26.936,417146,0
2005-06-02,26.964,27.451,26.964,27.451,296760,0
2005-06-03,27.441,27.481,26.927,27.385,269088,0
2005-06-06,27.385,27.385,27.16,27.275,114319,0
2005-06-07,27.431,27.574,27.018,27.216,250992,0
2005-06-08,27.151,27.196,26.682,26.907,301124,0
2005-06-09,26.964,27.17,26.464,26.608,133054,0
2005-06-10,27.245,27.714,26.624,26.869,522738,0
2005-06-13,26.755,27.047,26.728,26.869,155086,0
2005-06-14,26.821,27.385,26.821,27.378,147317,0
2005-06-15,27.431,28.156,26.84,28.052,287287,0
2005-06-16,28.184,28.683,27.714,28.578,218738,0
2005-06-17,28.654,28.843,27.968,28.007,95479,0
2005-06-20,27.913,27.929,26.974,27.293,68230,0
2005-06-21,27.245,27.845,27.113,27.526,115170,0
2005-06-22,27.574,27.894,27.481,27.865,142421,0
2005-06-23,27.762,27.762,26.213,26.4,171372,0
2005-06-24,26.4,26.409,25.515,25.863,233961,0
2005-06-27,25.791,26.419,25.178,26.116,110913,0
2005-06-28,26.213,26.964,26.213,26.821,129327,0
2005-06-29,26.84,27.639,25.938,27.498,179353,0
2005-06-30,28.184,28.702,24.615,25.461,1187577,0
2005-07-01,25.443,25.976,24.943,25.505,369888,0
2005-07-05,25.461,25.461,24.754,25.178,347854,0
2005-07-06,25.178,25.262,24.605,24.709,178291,0
2005-07-07,24.521,25.039,24.24,24.841,107080,0
2005-07-08,24.821,25.358,24.521,25.188,202136,0
2005-07-11,25.188,26.956,25.13,26.755,191489,0
2005-07-12,26.662,26.662,25.791,26.305,300167,0
2005-07-13,25.88,25.918,25.11,25.368,417146,0
2005-07-14,25.694,25.694,25.262,25.415,120172,0
2005-07-15,25.27,25.515,25.029,25.368,83557,0
2005-07-18,25.338,25.338,24.435,24.661,180846,0
2005-07-19,24.709,25.533,24.709,25.338,236728,0
2005-07-20,25.348,26.331,25.13,26.183,100483,0
2005-07-21,26.351,26.381,25.225,25.47,143271,0
2005-07-22,25.415,25.639,24.981,25.415,160727,0
2005-07-25,25.368,25.704,25.049,25.206,52582,0
2005-07-26,25.178,25.649,24.811,25.298,100587,0
2005-07-27,25.742,26.331,25.742,26.258,222571,0
2005-07-28,26.492,27.498,26.258,27.441,303787,0
2005-07-29,27.507,27.507,26.672,27.151,247480,0
2005-08-01,27.151,28.184,27.151,27.855,282499,0
2005-08-02,27.245,28.184,27.245,27.968,259613,0
2005-08-03,27.809,27.894,27.602,27.714,71212,0
2005-08-04,27.714,27.828,27.339,27.723,143377,0
2005-08-05,27.669,27.762,26.811,26.85,150191,0
2005-08-08,26.774,26.956,26.559,26.831,125283,0
2005-08-09,26.831,26.859,26.492,26.634,147635,0
2005-08-10,26.728,27.057,26.589,26.793,191489,0
2005-08-11,26.682,26.728,26.258,26.608,135502,0
2005-08-12,26.447,26.492,25.434,25.609,169137,0
2005-08-15,25.599,26.331,25.461,26.024,128688,0
2005-08-16,25.88,26.231,25.8,26.1,63545,0
2005-08-17,26.091,26.54,26.072,26.314,75786,0
2005-08-18,26.305,26.616,26.258,26.599,111339,0
2005-08-19,26.483,26.927,26.483,26.917,100374,0
2005-08-22,26.964,27.283,26.738,27.151,113042,0
2005-08-23,27.047,27.245,26.738,27.113,136460,0
2005-08-24,27.008,27.526,26.774,27.431,215333,0
2005-08-25,27.385,27.481,26.927,27.103,182654,0
2005-08-26,26.917,27.008,26.54,26.869,174244,0
2005-08-29,26.652,27.196,26.54,27.196,100483,0
2005-08-30,27.008,27.008,26.708,26.793,163282,0
2005-08-31,26.869,27.17,26.793,27.103,476328,0
2005-09-01,27.151,27.245,26.447,26.774,176588,0
2005-09-02,26.859,27.196,26.783,27.008,77064,0
2005-09-06,27.113,27.678,27.113,27.385,85473,0
2005-09-07,27.245,27.697,27.132,27.678,101865,0
2005-09-08,27.678,27.678,27.245,27.283,33741,0
2005-09-09,27.431,27.714,27.385,27.649,44069,0
2005-09-12,27.714,27.837,27.555,27.688,66420,0
2005-09-13,27.611,27.714,27.378,27.714,34594,0
2005-09-14,27.714,27.771,27.018,27.275,92179,0
2005-09-15,27.368,27.517,27.235,27.339,91752,0
2005-09-16,27.481,27.705,27.349,27.526,203198,0
2005-09-19,27.62,27.997,27.555,27.855,184253,0
2005-09-20,27.904,30.259,27.904,29.547,558717,0
2005-09-21,29.547,29.547,28.843,28.909,262273,0
2005-09-22,29.001,29.312,28.279,28.991,143697,0
2005-09-23,29.105,30.119,29.031,29.988,140504,0
2005-09-26,30.109,30.251,29.386,29.677,99097,0
2005-09-27,29.733,29.752,28.972,29.733,138907,0
2005-09-28,29.733,30.346,29.687,29.886,165412,0
2005-09-29,30.016,31.002,30.007,30.683,178613,0
2005-09-30,30.58,31.397,30.58,31.228,145399,0
2005-10-03,31.152,31.529,30.702,31.041,109954,0
2005-10-04,31.144,31.199,30.589,30.702,264189,0
2005-10-05,30.673,30.673,28.981,29.142,209371,0
2005-10-06,28.972,29.302,28.184,28.654,100801,0
2005-10-07,28.757,29.218,28.748,28.981,54605,0
2005-10-10,28.991,29.632,28.513,29.227,70570,0
2005-10-11,29.227,29.997,29.199,29.742,149767,0
2005-10-12,29.593,29.632,28.41,28.899,108358,0
2005-10-13,28.748,28.748,27.809,28.335,101332,0
2005-10-14,28.513,29.227,27.894,29.068,48647,0
2005-10-17,29.031,29.632,28.748,29.386,124432,0
2005-10-18,29.547,29.65,29.152,29.312,97287,0
2005-10-19,27.904,28.193,26.213,27.057,736156,0
2005-10-20,26.917,27.359,25.938,26.351,264933,0
2005-10-21,26.213,26.447,25.368,26.062,299953,0
2005-10-24,26.116,26.831,26.091,26.682,140609,0
2005-10-25,26.512,26.803,26.014,26.014,213948,0
2005-10-26,25.928,26.4,25.659,25.88,203731,0
2005-10-27,25.88,26.1,25.328,25.505,148062,0
2005-10-28,25.694,26.258,25.685,25.685,201710,0
2005-10-31,25.685,26.4,25.685,25.88,234280,0
2005-11-01,26.081,26.428,26.024,26.072,178824,0
2005-11-02,27.904,27.904,23.177,23.177,1709675,0
2005-11-03,23.253,24.726,23.253,24.615,458448,0
2005-11-04,24.521,24.943,24.521,24.568,281540,0
2005-11-07,24.54,25.12,24.435,24.709,285692,0
2005-11-08,24.568,25.075,24.425,25.049,130709,0
2005-11-09,25.083,25.791,24.905,25.368,235770,0
2005-11-10,25.083,25.505,24.669,25.225,172543,0
2005-11-11,25.368,25.562,24.971,25.358,141356,0
2005-11-14,25.505,25.818,25.206,25.368,199261,0
2005-11-15,25.368,25.368,24.25,24.378,817052,0
2005-11-16,24.568,25.13,24.492,24.736,166156,0
2005-11-17,24.56,25.019,24.425,24.55,130709,0
2005-11-18,24.744,24.897,24.633,24.783,210330,0
2005-11-21,24.924,25.328,24.425,24.774,282817,0
2005-11-22,24.586,25.533,24.586,25.425,305809,0
2005-11-23,25.505,25.8,25.443,25.553,62375,0
2005-11-25,25.415,25.523,25.093,25.12,71742,0
2005-11-28,24.981,26.116,24.801,25.358,289203,0
2005-11-29,25.28,25.694,24.897,25.27,247480,0
2005-11-30,25.28,25.599,24.991,25.599,227147,0
2005-12-01,25.791,26.728,25.742,26.4,168818,0
2005-12-02,26.747,27.431,26.54,27.196,269298,0
2005-12-05,27.008,27.385,26.249,26.351,225977,0
2005-12-06,26.447,26.634,25.846,25.966,112298,0
2005-12-07,26.006,26.164,25.742,26.014,113573,0
2005-12-08,25.889,26.116,25.13,25.675,151254,0
2005-12-09,25.59,26.738,25.59,26.7,104421,0
2005-12-12,26.917,27.008,26.643,26.879,174352,0
2005-12-13,26.85,26.869,26.081,26.314,187978,0
2005-12-14,26.341,26.492,25.908,26.305,135821,0
2005-12-15,26.428,26.879,26.183,26.634,181379,0
2005-12-16,27.057,27.245,25.986,26.116,309640,0
2005-12-19,26.155,26.305,25.599,25.791,270576,0
2005-12-20,25.791,26.072,25.582,25.818,270365,0
2005-12-21,25.818,26.331,25.818,26.258,178718,0
2005-12-22,26.287,26.728,26.231,26.599,98672,0
2005-12-23,26.522,26.682,26.287,26.492,54923,0
2005-12-27,26.371,26.589,26.033,26.213,118789,0
2005-12-28,26.183,26.708,25.649,26.608,189466,0
2005-12-29,26.589,27.265,26.589,27.057,97077,0
2005-12-30,27.265,27.321,26.634,26.682,131350,0
2006-01-03,26.869,27.226,26.116,26.549,255250,0
2006-01-04,27.62,29.218,27.265,28.654,1087840,0
2006-01-05,28.89,29.123,27.929,28.702,373294,0
2006-01-06,28.843,29.64,28.785,29.537,330822,0
2006-01-09,29.593,29.997,28.486,28.606,280686,0
2006-01-10,28.568,28.934,28.299,28.757,218312,0
2006-01-11,29.031,30.016,28.458,29.78,333057,0
2006-01-12,29.969,30.589,29.584,29.876,308044,0
2006-01-13,30.063,30.732,29.924,30.063,123473,0
2006-01-17,29.876,29.914,28.934,29.819,217887,0
2006-01-18,29.687,29.876,29.404,29.847,143377,0
2006-01-19,30.346,30.655,29.593,29.961,281964,0
2006-01-20,29.078,29.866,28.342,29.132,412572,0
2006-01-23,29.059,29.105,28.352,28.486,257697,0
2006-01-24,28.654,29.414,28.654,28.916,407887,0
2006-01-25,29.293,29.463,28.843,28.981,247480,0
2006-01-26,30.298,33.039,30.243,32.88,1049096,0
2006-01-27,32.909,32.977,32.016,32.89,659516,0
2006-01-30,32.853,33.21,31.896,32.618,283350,0
2006-01-31,32.319,33.491,31.896,33.306,381170,0
2006-02-01,34.102,35.138,33.588,33.915,512414,0
2006-02-02,34.055,34.29,32.816,33.21,171160,0
2006-02-03,33.191,35.128,33.068,33.784,324329,0
2006-02-06,33.821,34.487,33.615,34.367,177866,0
2006-02-07,34.537,35.228,33.219,33.219,352749,0
2006-02-08,33.174,34.073,32.834,33.86,206710,0
2006-02-09,33.821,34.262,33.598,33.615,147103,0
2006-02-10,33.446,34.102,32.328,33.831,164987,0
2006-02-13,34.996,36.076,33.905,34.572,625349,0
2006-02-14,34.507,35.042,33.821,34.789,343809,0
2006-02-15,34.919,35.089,33.953,34.235,324756,0
2006-02-16,34.762,35.484,34.527,35.4,159661,0
2006-02-17,35.4,35.465,34.376,34.609,90370,0
2006-02-21,34.762,35.689,34.169,35.662,183507,0
2006-02-22,35.84,37.577,35.821,36.968,340720,0
2006-02-23,37.015,37.015,35.749,36.34,181486,0
2006-02-24,36.386,36.386,35.513,36.05,103673,0
2006-02-27,36.141,37.448,35.936,37.11,123259,0
2006-02-28,37.11,37.11,35.248,35.494,172861,0
2006-03-01,37.815,41.751,37.815,40.727,941908,0
2006-03-02,40.727,41.365,40.303,40.407,352324,0
2006-03-03,40.312,40.84,38.058,38.566,516457,0
2006-03-06,39.036,39.457,38.566,38.848,309001,0
2006-03-07,39.364,39.364,37.344,37.57,230235,0
2006-03-08,37.533,37.533,35.276,36.809,377338,0
2006-03-09,36.995,37.119,35.607,35.794,186168,0
2006-03-10,35.679,37.11,35.194,37.11,347854,0
2006-03-13,37.11,37.626,36.809,37.11,163069,0
2006-03-14,36.874,38.02,36.121,37.72,160196,0
2006-03-15,38.659,39.646,38.34,38.866,217140,0
2006-03-16,39.036,39.411,38.723,39.129,99097,0
2006-03-17,39.364,39.571,38.989,38.999,118896,0
2006-03-20,39.176,39.355,38.143,38.51,92393,0
2006-03-21,38.377,38.651,37.711,37.815,82813,0
2006-03-22,37.786,38.743,37.786,38.406,120172,0
2006-03-23,38.218,38.971,37.815,38.801,147209,0
2006-03-24,38.801,38.858,38.218,38.237,102502,0
2006-03-27,38.143,38.283,37.815,37.907,91965,0
2006-03-28,38.003,38.283,37.815,37.945,76746,0
2006-03-29,37.786,38.209,37.577,37.728,236513,0
2006-03-30,37.203,38.003,37.203,37.495,221719,0
2006-03-31,37.626,37.897,37.11,37.626,116448,0
2006-04-03,37.72,38.723,37.577,38.377,246629,0
2006-04-04,39.08,39.908,38.51,39.581,642165,0
2006-04-05,37.843,40.156,37.767,38.903,605124,0
2006-04-06,38.668,38.989,37.503,37.983,351046,0
2006-04-07,38.614,39.392,38.33,38.633,270576,0
2006-04-10,38.633,38.687,37.11,37.334,280262,0
2006-04-11,37.298,37.315,35.709,36.093,267704,0
2006-04-12,36.264,36.884,36.076,36.705,242154,0
2006-04-13,36.827,37.513,36.782,37.42,175843,0
2006-04-17,37.223,37.843,37.015,37.825,220868,0
2006-04-18,37.862,38.143,37.063,37.701,652173,0
2006-04-19,38.752,40.84,38.659,40.83,747440,0
2006-04-20,40.83,40.83,39.271,39.447,240878,0
2006-04-21,39.74,40.53,39.475,39.873,420978,0
2006-04-24,40.07,40.303,39.063,39.74,191383,0
2006-04-25,39.598,39.713,37.916,38.961,266849,0
2006-04-26,39.036,39.899,38.821,39.355,372868,0
2006-04-27,39.262,39.262,36.65,37.392,246309,0
2006-04-28,37.298,38.237,36.94,37.72,285372,0
2006-05-01,37.795,38.595,37.645,38.33,241625,0
2006-05-02,38.471,38.752,37.825,38.642,178076,0
2006-05-03,38.642,39.863,38.425,39.74,287183,0
2006-05-04,39.317,42.606,38.989,41.712,598310,0
2006-05-05,42.84,43.808,42.116,42.887,369037,0
2006-05-08,42.887,43.535,42.09,42.277,202773,0
2006-05-09,42.286,42.746,41.937,42.043,161261,0
2006-05-10,41.882,42.033,40.031,41.054,365097,0
2006-05-11,41.054,41.054,39.627,39.758,163390,0
2006-05-12,38.894,39.156,37.11,38.237,352536,0
2006-05-15,38.237,38.283,36.227,36.978,304106,0
2006-05-16,36.121,36.121,34.169,34.724,1264747,0
2006-05-17,34.554,35.194,34.151,34.29,1218127,0
2006-05-18,34.714,34.919,32.695,32.778,296440,0
2006-05-19,32.88,33.35,31.847,32.797,537216,0
2006-05-22,32.74,33.068,31.659,32.299,478033,0
2006-05-23,32.788,33.539,31.847,32.174,308576,0
2006-05-24,32.122,32.404,30.937,31.473,328694,0
2006-05-25,30.815,32.309,30.815,32.093,287927,0
2006-05-26,32.224,32.899,31.659,32.759,424281,0
2006-05-30,32.554,32.554,31.425,31.613,320817,0
2006-05-31,31.584,32.788,31.135,32.554,531360,0
2006-06-01,32.598,32.788,31.755,32.074,341361,0
2006-06-02,32.366,32.457,31.575,32.074,320711,0
2006-06-05,31.802,31.857,30.176,30.206,403311,0
2006-06-06,30.337,30.76,29.115,29.312,276855,0
2006-06-07,29.339,29.81,28.458,28.467,292608,0
2006-06-08,28.558,28.558,27.151,28.308,654726,0
2006-06-09,28.42,28.916,27.771,27.874,227680,0
2006-06-12,27.884,28.299,25.996,26.437,616833,0
2006-06-13,26.492,27.057,25.836,26.072,423108,0
2006-06-14,26.492,27.855,26.492,27.639,599270,0
2006-06-15,27.62,29.564,27.62,29.322,575321,0
2006-06-16,29.358,29.687,28.449,29.041,409802,0
2006-06-19,29.377,29.67,28.221,28.578,253439,0
2006-06-20,28.916,29.584,28.24,28.308,432475,0
2006-06-21,28.221,29.19,28.184,28.833,404587,0
2006-06-22,28.981,29.078,28.279,28.823,240559,0
2006-06-23,28.823,29.914,28.486,29.687,280583,0
2006-06-26,29.827,29.827,28.719,29.096,268553,0
2006-06-27,29.031,29.772,27.762,27.921,302722,0
2006-06-28,28.091,29.171,27.507,29.171,244498,0
2006-06-29,30.016,31.641,29.377,31.584,734343,0
2006-06-30,31.511,32.036,30.76,30.76,791931,0
2006-07-03,30.908,31.935,30.542,31.896,201813,0
2006-07-05,31.708,31.727,30.608,30.992,189255,0
2006-07-06,30.974,31.311,29.584,29.876,373718,0
2006-07-07,29.733,29.733,28.663,28.843,341468,0
2006-07-10,28.765,29.79,28.765,29.031,171800,0
2006-07-11,28.765,28.814,27.799,28.352,254717,0
2006-07-12,28.37,28.558,27.555,27.828,161687,0
2006-07-13,27.431,27.583,26.391,26.512,242264,0
2006-07-14,26.322,26.381,25.675,25.986,213523,0
2006-07-17,25.772,26.203,25.405,25.505,181486,0
2006-07-18,25.742,26.4,25.486,26.4,304849,0
2006-07-19,26.305,27.611,26.213,27.481,292398,0
2006-07-20,27.904,27.939,25.856,25.856,367120,0
2006-07-21,25.8,25.918,24.689,25.13,300062,0
2006-07-24,25.396,26.249,25.368,26.024,272492,0
2006-07-25,25.685,25.899,24.736,25.234,631312,0
2006-07-26,25.049,25.225,24.183,24.314,450676,0
2006-07-27,25.27,25.434,24.717,24.924,325500,0
2006-07-28,25.11,26.173,24.868,25.976,236193,0
2006-07-31,25.572,26.1,25.533,26.1,162112,0
2006-08-01,25.947,25.957,24.098,24.323,607786,0
2006-08-02,24.34,24.991,23.985,24.981,704330,0
2006-08-03,24.378,26.278,24.378,26.213,396179,0
2006-08-04,26.608,26.917,24.971,25.523,394686,0
2006-08-07,25.308,25.762,24.951,25.553,216079,0
2006-08-08,25.553,25.791,24.709,24.888,269724,0
2006-08-09,25.178,25.178,23.44,23.515,456211,0
2006-08-10,23.327,23.854,22.846,23.487,326566,0
2006-08-11,23.487,23.487,22.38,22.596,367545,0
2006-08-14,22.717,22.953,22.134,22.36,206285,0
2006-08-15,22.914,24.088,22.547,23.874,403841,0
2006-08-16,24.454,25.523,24.202,25.478,537002,0
2006-08-17,25.666,25.947,24.943,25.59,607892,0
2006-08-18,25.59,26.322,25.057,26.164,412572,0
2006-08-21,25.947,26.164,25.188,25.415,213311,0
2006-08-22,25.298,25.649,24.981,25.13,235770,0
2006-08-23,25.066,25.543,24.332,24.642,215120,0
2006-08-24,24.717,25.206,24.425,24.801,187232,0
2006-08-25,24.615,25.28,24.595,24.888,109527,0
2006-08-28,24.811,25.781,24.801,25.649,199261,0
2006-08-29,25.704,25.781,25.075,25.742,159661,0
2006-08-30,25.928,25.986,25.478,25.762,135928,0
2006-08-31,26.136,26.258,25.957,26.1,107507,0
2006-09-01,26.249,26.464,25.791,26.457,97501,0
2006-09-05,26.457,26.917,26.081,26.765,122301,0
2006-09-06,26.531,26.54,25.59,25.781,178613,0
2006-09-07,25.562,25.649,24.831,25.206,189787,0
2006-09-08,25.253,26.072,25.234,25.599,291971,0
2006-09-11,25.368,25.368,24.474,24.521,235450,0
2006-09-12,24.841,26.108,24.783,25.856,735412,0
2006-09-13,26.287,27.894,26.052,27.385,688256,0
2006-09-14,27.394,27.593,26.85,27.359,563079,0
2006-09-15,27.669,27.733,26.774,26.898,543177,0
2006-09-18,27.008,27.968,26.927,27.179,467280,0
2006-09-19,27.431,27.669,26.419,26.956,391069,0
2006-09-20,27.385,27.639,26.956,27.047,450998,0
2006-09-21,27.132,27.62,26.512,26.691,261527,0
2006-09-22,26.708,26.879,26.136,26.305,399478,0
2006-09-25,26.258,27.038,26.213,26.728,384897,0
2006-09-26,26.492,27.349,26.409,27.33,456850,0
2006-09-27,27.255,27.874,27.245,27.565,348280,0
2006-09-28,27.714,27.752,26.821,26.974,415554,0
2006-09-29,27.067,27.743,26.964,27.255,343916,0
2006-10-02,27.255,27.265,26.447,26.589,524334,0
2006-10-03,26.4,27.311,26.136,26.783,374462,0
2006-10-04,26.728,27.921,26.409,27.904,554885,0
2006-10-05,27.818,29.115,27.779,28.909,395432,0
2006-10-06,28.804,28.804,27.874,28.184,286012,0
2006-10-09,28.016,28.352,27.471,28.138,242371,0
2006-10-10,28.138,28.4,27.921,27.988,146892,0
2006-10-11,27.762,28.101,27.255,27.639,194683,0
2006-10-12,27.949,28.588,27.697,28.513,346045,0
2006-10-13,28.606,29.358,28.54,29.358,215437,0
2006-10-16,30.156,32.598,29.951,32.064,1152236,0
2006-10-17,34.724,35.257,33.068,35.042,1446551,0
2006-10-18,35.607,35.784,34.545,34.903,1109555,0
2006-10-19,34.836,35.928,34.563,35.878,515074,0
2006-10-20,35.84,35.878,34.78,35.522,385001,0
2006-10-23,35.559,36.93,35.559,36.48,490273,0
2006-10-24,36.395,36.762,36.076,36.553,396922,0
2006-10-25,36.64,38.199,36.573,38.067,768726,0
2006-10-26,38.283,38.377,37.577,38.227,354346,0
2006-10-27,38.143,38.714,37.711,38.256,403630,0
2006-10-30,38.199,38.199,37.11,37.577,330610,0
2006-10-31,35.006,36.16,34.31,35.228,1051968,0
2006-11-01,35.286,36.536,35.267,35.276,467600,0
2006-11-02,34.903,35.689,34.629,35.549,291013,0
2006-11-03,35.549,36.151,35.549,35.936,227680,0
2006-11-06,36.245,36.669,35.963,36.517,178824,0
2006-11-07,36.103,36.864,36.05,36.49,184036,0
2006-11-08,35.67,37.164,34.714,37.015,181802,0
2006-11-09,37.034,37.137,35.549,35.963,341468,0
2006-11-10,36.067,36.084,35.238,35.84,262593,0
2006-11-13,35.67,36.395,35.353,35.928,162857,0
2006-11-14,36.264,36.264,35.211,36.03,210543,0
2006-11-15,36.64,36.752,36.076,36.34,164135,0
2006-11-16,36.732,36.732,36.121,36.169,129435,0
2006-11-17,36.151,36.264,35.08,35.456,213418,0
2006-11-20,36.169,36.169,35.175,35.758,145718,0
2006-11-21,35.918,36.583,35.868,36.34,153278,0
2006-11-22,36.526,36.817,36.058,36.507,73230,0
2006-11-24,36.169,36.507,35.784,36.471,47792,0
2006-11-27,35.936,36.359,34.48,34.666,301976,0
2006-11-28,34.629,34.855,33.999,34.572,156363,0
2006-11-29,34.762,35.418,34.216,34.48,231192,0
2006-11-30,34.48,35.276,34.31,34.734,226191,0
2006-12-01,34.636,34.937,33.651,34.385,155086,0
2006-12-04,34.196,34.29,33.635,34.111,239496,0
2006-12-05,34.179,35.194,34.009,34.903,155938,0
2006-12-06,34.762,35.022,34.376,34.609,98886,0
2006-12-07,34.582,34.947,34.29,34.582,124750,0
2006-12-08,34.432,34.947,34.196,34.563,93030,0
2006-12-11,34.863,35.465,34.734,34.903,137631,0
2006-12-12,34.734,34.986,33.463,33.962,227468,0
2006-12-13,34.063,34.272,33.116,33.417,104527,0
2006-12-14,33.287,33.962,33.287,33.67,132309,0
2006-12-15,33.791,33.791,32.899,33.483,221397,0
2006-12-18,33.333,33.754,32.495,32.705,146677,0
2006-12-19,31.998,32.281,31.284,32.113,124856,0
2006-12-20,27.997,28.467,26.268,26.84,2985706,0
2006-12-21,26.879,27.151,26.437,26.879,646530,0
2006-12-22,26.974,27.057,26.447,26.643,367334,0
2006-12-26,26.278,26.559,25.733,26.072,340934,0
2006-12-27,26.072,28.043,26.072,27.507,673248,0
2006-12-28,28.164,28.981,27.629,28.646,698473,0
2006-12-29,28.043,28.646,27.988,28.184,266746,0
2007-01-03,28.091,28.156,26.793,27.132,454401,0
2007-01-04,26.946,26.983,26.512,26.869,430240,0
2007-01-05,26.7,27.141,26.483,27.038,362328,0
2007-01-08,26.4,27.141,26.331,26.738,361798,0
2007-01-09,25.976,26.634,25.666,26.116,1088478,0
2007-01-10,25.8,26.081,25.451,25.986,507730,0
2007-01-11,25.348,26.091,25.328,25.908,697305,0
2007-01-12,25.704,26.024,25.582,26.006,422682,0
2007-01-16,25.863,26.221,25.225,25.348,482608,0
2007-01-17,25.298,25.59,24.615,24.841,690597,0
2007-01-18,24.831,25.505,24.831,25.298,927323,0
2007-01-19,25.178,25.461,24.85,25.178,438119,0
2007-01-22,25.244,25.376,24.85,24.991,387769,0
2007-01-23,24.774,26.258,24.709,26.091,803426,0
2007-01-24,26.249,26.616,25.908,26.231,800871,0
2007-01-25,26.193,26.473,25.348,25.415,348812,0
2007-01-26,25.368,25.889,25.198,25.599,315070,0
2007-01-29,25.553,25.996,25.368,25.846,379148,0
2007-01-30,25.836,25.908,25.328,25.704,600654,0
2007-01-31,27.008,27.593,26.898,27.122,983633,0
2007-02-01,27.431,27.498,27,27.16,394901,0
2007-02-02,27.526,27.526,26.907,27.17,304106,0
2007-02-05,27.076,27.17,26.341,26.54,307832,0
2007-02-06,26.531,26.956,26.164,26.898,445142,0
2007-02-07,27.245,27.536,27.038,27.507,352536,0
2007-02-08,27.545,27.904,27.206,27.593,372760,0
2007-02-09,27.669,27.669,26.747,26.85,298358,0
2007-02-12,26.682,26.803,26.4,26.608,164162,0
2007-02-13,26.84,27.422,26.579,27.235,201176,0
2007-02-14,27.151,28.24,26.811,27.789,412530,0
2007-02-15,27.904,28.44,27.507,28.279,258655,0
2007-02-16,28.289,28.496,27.517,27.733,294420,0
2007-02-20,27.62,28.184,27.265,27.865,234280,0
2007-02-21,27.723,28.342,27.714,28.26,249715,0
2007-02-22,28.37,29.64,28.316,29.218,546581,0
2007-02-23,29.453,29.593,28.89,29.423,332100,0
2007-02-26,29.453,29.593,28.43,29.031,547325,0
2007-02-27,27.752,28.279,26.072,27.151,825247,0
2007-02-28,27.481,27.659,26.447,26.747,571914,0
2007-03-01,26.221,26.774,25.039,26.531,552036,0
2007-03-02,26.072,26.305,25.733,25.863,339978,0
2007-03-05,25.599,25.781,24.709,24.821,518691,0
2007-03-06,25.083,25.405,24.764,25.12,405333,0
2007-03-07,24.924,25.178,24.521,24.905,552543,0
2007-03-08,25.049,25.206,24.55,24.801,377125,0
2007-03-09,24.897,25.066,24.642,25.029,377232,0
2007-03-12,24.991,25.543,24.991,25.415,562228,0
2007-03-13,25.338,25.358,24.174,24.417,399691,0
2007-03-14,24.417,24.425,23.44,24.088,460255,0
2007-03-15,24.417,24.774,24.145,24.464,212352,0
2007-03-16,24.407,24.709,24.107,24.605,415018,0
2007-03-19,24.801,25.039,24.642,24.981,257166,0
2007-03-20,24.888,25.28,24.669,25.14,183720,0
2007-03-21,25.14,25.318,24.435,25.001,379148,0
2007-03-22,25.001,25.168,24.744,24.878,390963,0
2007-03-23,25.083,25.289,24.699,25.057,339869,0
2007-03-26,25.066,25.358,24.841,25.27,194045,0
2007-03-27,25.27,25.318,24.933,25.178,176482,0
2007-03-28,24.897,25.376,24.801,25.198,131244,0
2007-03-29,25.262,25.486,24.85,25.216,329651,0
2007-03-30,25.178,25.386,24.642,25.083,245669,0
2007-04-02,25.083,25.216,24.661,25.057,340720,0
2007-04-03,25.244,25.27,24.821,25.1,440777,0
2007-04-04,22.313,22.82,20.774,20.856,3847250,0
2007-04-05,20.923,21.073,20.143,20.856,1773436,0
2007-04-09,21.233,22.031,21.136,21.731,1269643,0
2007-04-10,22.069,22.078,21.608,21.76,507092,0
2007-04-11,21.627,21.777,21.279,21.588,502301,0
2007-04-12,21.588,22.059,21.136,21.544,568296,0
2007-04-13,21.75,21.976,21.317,21.777,238856,0
2007-04-16,22.163,22.163,21.636,21.833,301976,0
2007-04-17,22.012,22.069,21.721,22.002,250672,0
2007-04-18,21.797,22.078,21.56,21.814,249181,0
2007-04-19,22.012,22.219,21.608,21.992,377018,0
2007-04-20,22.294,22.341,21.889,22.341,263444,0
2007-04-23,22.341,23.017,22.332,22.66,228000,0
2007-04-24,22.547,23.487,22.424,23.365,175417,0
2007-04-25,23.553,23.899,23.11,23.347,184253,0
2007-04-26,23.402,23.58,22.265,22.443,347854,0
2007-04-27,22.914,22.924,22.087,22.82,176907,0
2007-04-30,23.054,23.063,21.373,21.552,296336,0
2007-05-01,21.983,22.04,21.393,21.861,247372,0
2007-05-02,21.702,22.031,21.524,21.655,256205,0
2007-05-03,21.842,22.724,21.806,22.313,457915,0
2007-05-04,22.547,23.073,22.36,22.865,223318,0
2007-05-07,22.874,23.487,22.874,23.289,242582,0
2007-05-08,23.467,25.863,23.186,25.523,618748,0
2007-05-09,25.368,26.314,24.56,26.314,592671,0
2007-05-10,26.193,27.047,25.762,26.193,399478,0
2007-05-11,26.4,27.141,25.818,26.624,278239,0
2007-05-14,26.428,26.457,25.234,25.781,342106,0
2007-05-15,25.639,25.762,24.888,24.991,451953,0
2007-05-16,25.368,26.072,25.253,25.685,283990,0
2007-05-17,25.659,26.072,25.415,25.629,142845,0
2007-05-18,25.599,26.869,25.368,26.483,319432,0
2007-05-21,25.976,27.038,25.523,26.747,244072,0
2007-05-22,26.728,27.939,26.708,27.481,476542,0
2007-05-23,27.431,29.171,27.422,27.583,893798,0
2007-05-24,27.649,29.096,26.774,27.113,300062,0
2007-05-25,27.255,28.578,27.255,28.033,306341,0
2007-05-29,28.184,29.181,28.11,29.001,219910,0
2007-05-30,28.853,30.146,28.853,29.876,402885,0
2007-05-31,29.988,30.206,29.367,29.622,226083,0
2007-06-01,29.857,30.533,29.367,29.707,523269,0
2007-06-04,29.725,30.279,29.612,29.687,353282,0
2007-06-05,29.697,30.109,29.677,29.876,208309,0
2007-06-06,29.687,29.876,28.673,29.293,189488,0
2007-06-07,29.348,29.978,29.339,29.584,318370,0
2007-06-08,29.358,29.819,28.991,29.246,216716,0
2007-06-11,29.041,29.65,28.972,29.078,101759,0
2007-06-12,29.181,29.473,28.568,28.981,255142,0
2007-06-13,29.152,29.857,28.89,29.423,271642,0
2007-06-14,29.236,29.857,28.925,29.322,281861,0
2007-06-15,29.924,30.109,29.453,29.593,236090,0
2007-06-18,28.89,29.433,28.89,28.991,132521,0
2007-06-19,28.757,29.246,28.352,29.031,239280,0
2007-06-20,29.001,29.67,28.702,28.748,350728,0
2007-06-21,29.302,30.505,29.123,29.932,492721,0
2007-06-22,29.969,30.308,28.729,29.123,307407,0
2007-06-25,29.123,29.123,27.904,28.24,424385,0
2007-06-26,28.033,28.558,27.093,27.481,485699,0
2007-06-27,27.216,28.138,27.008,28.138,534022,0
2007-06-28,28.24,29.115,28.147,28.308,435669,0
2007-06-29,28.54,28.748,28.24,28.39,258442,0
2007-07-02,28.449,28.646,28.308,28.513,200857,0
2007-07-03,28.558,28.702,27.894,28.091,109211,0
2007-07-05,27.339,28.081,27.038,27.481,374889,0
2007-07-06,27.574,27.574,27.018,27.16,226297,0
2007-07-09,27.412,27.471,26.811,26.898,554034,0
2007-07-10,32.132,32.598,31.002,31.144,2980596,0
2007-07-11,31.126,32.788,31.126,32.43,1490086,0
2007-07-12,32.515,34.029,32.505,33.048,742221,0
2007-07-13,32.88,34.009,32.505,33.774,436092,0
2007-07-16,33.727,36.583,33.727,35.821,990021,0
2007-07-17,35.918,36.631,34.338,34.507,866972,0
2007-07-18,35.228,35.644,34.497,35.071,854519,0
2007-07-19,35.588,36.593,35.276,36.05,521888,0
2007-07-20,36.093,36.093,34.055,34.385,555736,0
2007-07-23,34.272,34.46,33.165,33.446,604913,0
2007-07-24,33.257,33.559,31.998,32.476,473669,0
2007-07-25,32.421,32.598,31.379,31.755,459724,0
2007-07-26,31.764,31.764,30.101,30.918,519864,0
2007-07-27,30.75,31.613,30.495,31.144,403630,0
2007-07-30,30.908,31.915,30.374,31.389,353068,0
2007-07-31,31.594,32.184,31.293,31.351,469092,0
2007-08-01,30.928,31.445,30.186,30.871,340403,0
2007-08-02,30.955,31.566,30.298,30.383,426833,0
2007-08-03,30.346,30.355,29.115,29.171,282390,0
2007-08-06,29.132,29.377,27.196,28.091,453124,0
2007-08-07,27.865,28.558,27.545,27.678,291225,0
2007-08-08,28.558,28.606,25.543,26.457,656963,0
2007-08-09,27.008,27.008,25.039,25.609,914657,0
2007-08-10,25.14,27.245,24.709,26.502,439819,0
2007-08-13,26.869,28.549,26.84,26.869,468348,0
2007-08-14,26.917,27.62,26.072,26.502,227574,0
2007-08-15,26.278,27.771,26.014,26.447,285902,0
2007-08-16,26.419,26.599,24.661,26.464,328694,0
2007-08-17,28.091,28.091,26.738,27.103,251949,0
2007-08-20,27.17,28.101,26.616,27.076,231938,0
2007-08-21,27.196,27.321,26.305,26.473,159661,0
2007-08-22,26.682,27.412,26.512,27.302,172115,0
2007-08-23,27.17,27.762,26.249,26.662,178504,0
2007-08-24,26.447,27.939,26.447,27.855,141356,0
2007-08-27,27.809,28.091,27.255,27.441,127732,0
2007-08-28,27.368,27.555,25.328,25.478,305490,0
2007-08-29,25.836,26.54,25.225,26.409,182654,0
2007-08-30,26.108,27.076,26.108,26.559,360840,0
2007-08-31,26.917,27.789,26.917,27.602,105589,0
2007-09-04,27.526,28.549,27.526,28.221,211820,0
2007-09-05,27.949,28.37,27.555,27.62,75361,0
2007-09-06,27.659,27.939,27.057,27.629,94309,0
2007-09-07,27.151,27.179,25.836,25.996,252163,0
2007-09-10,26.213,26.599,24.924,25.619,159982,0
2007-09-11,25.649,26.351,25.649,26.081,151041,0
2007-09-12,25.889,26.381,24.971,25.188,203625,0
2007-09-13,25.348,25.957,24.943,25.478,111657,0
2007-09-14,25.298,25.368,24.615,24.86,154341,0
2007-09-17,24.661,25.039,24.425,24.568,160727,0
2007-09-18,24.792,26.145,24.425,26.116,515712,0
2007-09-19,26.351,27.132,25.742,27,384256,0
2007-09-20,27,27,25.609,25.828,180846,0
2007-09-21,26.072,27.179,25.836,26.974,198514,0
2007-09-24,27.235,27.235,25.873,26.033,216079,0
2007-09-25,25.752,25.889,25.308,25.461,207562,0
2007-09-26,25.694,26.043,25.083,25.846,137311,0
2007-09-27,25.976,26.072,25.562,25.863,89943,0
2007-09-28,26.052,26.231,25.057,25.093,141993,0
2007-10-01,25.13,26.033,25.13,25.899,240239,0
2007-10-02,25.976,26.231,25.599,26.136,363393,0
2007-10-03,25.976,26.145,24.821,25.029,232256,0
2007-10-04,25.178,25.198,24.397,24.689,182762,0
2007-10-05,25.066,25.415,24.669,25.225,205221,0
2007-10-08,25.253,25.59,24.625,24.801,253972,0
2007-10-09,24.831,25.159,24.378,24.801,312302,0
2007-10-10,25.609,27.394,25.59,27.038,620240,0
2007-10-11,27.422,28.795,27.33,27.988,536470,0
2007-10-12,27.762,28.795,27.762,28.616,212246,0
2007-10-15,28.578,28.578,26.559,28.007,272598,0
2007-10-16,27.988,28.147,26.643,26.682,258016,0
2007-10-17,27.113,27.122,24.754,24.783,594585,0
2007-10-18,24.679,25.836,23.73,25.649,479737,0
2007-10-19,25.599,25.599,24.117,24.164,319432,0
2007-10-22,23.919,24.888,23.919,24.625,215547,0
2007-10-23,24.897,25.451,24.425,25.27,216716,0
2007-10-24,25.13,25.14,24.002,24.811,182974,0
2007-10-25,24.951,24.991,24.323,24.578,141247,0
2007-10-26,24.783,24.961,24.435,24.754,309107,0
2007-10-29,24.792,25.27,24.792,25.075,84622,0
2007-10-30,25.1,25.13,24.425,24.53,137097,0
2007-10-31,24.578,25.253,24.54,25.093,128158,0
2007-11-01,24.615,24.625,23.149,23.195,439607,0
2007-11-02,23.083,23.083,21.363,22.865,798954,0
2007-11-05,22.408,22.894,21.946,22.678,415605,0
2007-11-06,21.928,24.801,21.928,23.393,725192,0
2007-11-07,23.299,23.299,21.56,22.069,370675,0
2007-11-08,22.153,23.01,21.608,22.971,694856,0
2007-11-09,22.707,22.734,21.908,22.078,438542,0
2007-11-12,22.144,22.596,21.354,21.466,359456,0
2007-11-13,21.627,22.125,21.092,21.889,367927,0
2007-11-14,21.983,23.205,21.514,22.518,393741,0
2007-11-15,22.37,22.557,21.655,21.918,134439,0
2007-11-16,22.095,22.095,20.556,21.485,291014,0
2007-11-19,22.82,22.82,20.724,20.886,137311,0
2007-11-20,21.288,21.966,20.254,20.886,252588,0
2007-11-21,20.546,20.66,19.889,20.472,210224,0
2007-11-23,20.546,21.214,20.482,20.942,58331,0
2007-11-26,20.942,21.833,20.395,20.526,150400,0
2007-11-27,20.791,21.034,20.216,20.509,143166,0
2007-11-28,20.575,21.908,20.575,21.588,172329,0
2007-11-29,21.57,21.598,20.705,21.034,100163,0
2007-11-30,21.233,21.514,20.734,20.836,133904,0
2007-12-03,20.724,22.153,20.114,21.534,269088,0
2007-12-04,21.327,21.383,20.526,20.631,104527,0
2007-12-05,20.846,21.373,20.686,21.092,164987,0
2007-12-06,21.136,21.938,21.136,21.806,173393,0
2007-12-07,21.806,22.615,21.806,22.36,195323,0
2007-12-10,22.37,22.698,22.144,22.624,139493,0
2007-12-11,22.688,23.195,21.646,21.646,203304,0
2007-12-12,22.153,22.707,21.814,22.144,179249,0
2007-12-13,21.861,22.134,21.475,21.797,94097,0
2007-12-14,21.552,22.04,20.904,21.185,208311,0
2007-12-17,20.959,21.054,20.322,20.322,195959,0
2007-12-18,20.686,21.025,20.387,21.025,205432,0
2007-12-19,20.724,21.102,19.944,20.472,172011,0
2007-12-20,20.631,21.495,20.443,21.466,182654,0
2007-12-21,21.898,22.332,21.646,21.879,267063,0
2007-12-24,21.692,22.303,21.43,21.76,131563,0
2007-12-26,21.43,22.192,21.393,22.105,103887,0
2007-12-27,22.323,22.462,21.42,21.505,130443,0
2007-12-28,21.608,21.608,21.146,21.261,110461,0
2007-12-31,21.119,21.233,20.669,20.914,186223,0
2008-01-02,20.764,21.363,20.453,20.5,162644,0
2008-01-03,20.65,20.764,20.031,20.068,191075,0
2008-01-04,19.916,19.916,18.968,19.175,200537,0
2008-01-07,19.317,19.614,19.015,19.249,214375,0
2008-01-08,16.544,17.522,16.205,16.873,1329145,0
2008-01-09,16.854,17.653,16.31,17.587,695082,0
2008-01-10,17.473,19.139,17.379,18.79,584979,0
2008-01-11,18.509,18.696,17.24,17.473,503262,0
2008-01-14,17.587,17.736,17.24,17.689,317729,0
2008-01-15,17.409,17.645,17.146,17.24,334235,0
2008-01-16,17.154,17.803,17.051,17.645,237461,0
2008-01-17,17.636,18.065,17.212,17.25,305915,0
2008-01-18,17.163,17.559,16.113,16.215,337369,0
2008-01-22,15.576,16.386,15.23,15.754,292080,0
2008-01-23,15.192,16.281,15.06,15.926,335080,0
2008-01-24,15.989,17.042,15.969,16.535,715292,0
2008-01-25,16.742,17.773,16.338,17.163,803957,0
2008-01-28,17.099,17.745,16.92,17.718,363180,0
2008-01-29,17.897,17.926,17.269,17.541,352007,0
2008-01-30,17.351,17.736,16.92,17.512,381915,0
2008-01-31,17.192,18.518,17.012,18.255,382765,0
2008-02-01,18.348,19.672,18.152,19.503,256632,0
2008-02-04,19.11,24.174,18.931,23.253,5574141,0
2008-02-05,23.628,24.991,23.628,24.85,1168159,0
2008-02-06,24.652,24.726,22.669,22.717,459113,0
2008-02-07,22.547,25.8,22.537,25.318,722432,0
2008-02-08,25.253,25.659,24.568,24.615,373504,0
2008-02-11,24.754,25.619,24.425,25.543,243433,0
2008-02-12,25.772,25.772,24.202,24.633,248224,0
2008-02-13,24.774,26.258,24.754,26.091,224645,0
2008-02-14,26.193,26.193,24.314,24.425,303278,0
2008-02-15,24.304,24.991,24.192,24.625,241997,0
2008-02-19,24.726,26.54,24.726,25.957,322040,0
2008-02-20,25.733,26.296,25.057,25.434,255676,0
2008-02-21,25.649,27.057,25.486,25.928,462038,0
2008-02-22,25.928,26.239,24.878,25.791,306659,0
2008-02-25,25.846,27.038,24.897,26.579,663972,0
2008-02-26,26.457,27.733,26.287,27.067,1169884,0
2008-02-27,26.221,26.85,25.308,25.515,462544,0
2008-02-28,25.496,27.076,24.897,26.203,787672,0
2008-02-29,25.781,25.873,24.435,24.689,563527,0
2008-03-03,24.633,25.543,24.088,25.188,439280,0
2008-03-04,24.971,25.075,23.938,24.831,405333,0
2008-03-05,25.083,25.496,24.323,24.897,409908,0
2008-03-06,24.811,25.28,23.205,23.243,394284,0
2008-03-07,22.953,23.768,22.209,23.243,268817,0
2008-03-10,23.27,23.797,22.567,22.698,227468,0
2008-03-11,23.375,24.888,22.904,24.744,320484,0
2008-03-12,24.831,25.039,23.73,23.74,190690,0
2008-03-13,23.467,25.029,23.119,24.689,214480,0
2008-03-14,25.093,25.11,23.28,24.041,213631,0
2008-03-17,23.253,24.031,23.195,23.253,208734,0
2008-03-18,23.899,25.572,23.817,25.244,187552,0
2008-03-19,25.47,25.836,23.571,23.59,173715,0
2008-03-20,23.845,25.928,23.487,25.533,438437,0
2008-03-24,25.685,26.371,25.289,26.043,299722,0
2008-03-25,25.675,27.132,25.675,26.512,250937,0
2008-03-26,26.052,26.624,25.762,25.899,206606,0
2008-03-27,25.976,26.278,24.897,24.943,159344,0
2008-03-28,25.01,25.348,24.068,24.145,179675,0
2008-03-31,23.966,25.159,23.797,24.914,150670,0
2008-04-01,26.296,26.296,22.744,25.168,225977,0
2008-04-02,24.811,25.443,23.544,24.359,292825,0
2008-04-03,23.909,25.159,23.036,23.431,268916,0
2008-04-04,23.487,23.487,22.547,23.027,303095,0
2008-04-07,25.178,25.178,23.628,23.73,291594,0
2008-04-08,23.676,25.685,23.676,24.841,302338,0
2008-04-09,24.136,24.878,22.83,23.347,439394,0
2008-04-10,23.337,23.337,22.462,22.855,262278,0
2008-04-11,22.341,22.527,21.702,21.833,193459,0
2008-04-14,21.983,23.458,21.731,22.069,330546,0
2008-04-15,22.078,22.408,21.327,22.408,156932,0
2008-04-16,22.631,23.195,22.491,22.698,167199,0
2008-04-17,22.707,22.914,21.983,22.424,134721,0
2008-04-18,22.874,23.205,22.351,23.102,203782,0
2008-04-21,23.017,23.017,21.918,22.38,205068,0
2008-04-22,22.265,22.388,21.41,21.598,210731,0
2008-04-23,21.608,21.823,21.166,21.42,165427,0
2008-04-24,21.475,22.087,20.64,21.683,159468,0
2008-04-25,21.768,21.861,21.136,21.646,107504,0
2008-04-28,21.731,22.606,21.552,22.408,253331,0
2008-04-29,22.416,22.416,21.475,21.617,146766,0
2008-04-30,21.721,22.173,21.185,21.373,127793,0
2008-05-01,21.608,22.837,21.261,22.606,222934,0
2008-05-02,22.784,22.924,22.227,22.491,165557,0
2008-05-05,22.537,22.537,21.721,22.002,157258,0
2008-05-06,21.806,22.255,21.655,22.134,146130,0
2008-05-07,21.938,21.976,21.42,21.448,146580,0
2008-05-08,21.702,21.871,21.233,21.664,106118,0
2008-05-09,21.485,21.74,21.156,21.43,126460,0
2008-05-12,21.552,22.576,21.297,22.453,127367,0
2008-05-13,22.547,23.129,22.388,23.083,165744,0
2008-05-14,23.044,23.44,22.557,22.557,86356,0
2008-05-15,22.557,23.467,22.557,23.195,154112,0
2008-05-16,23.393,23.393,21.992,22.624,141405,0
2008-05-19,22.651,23.431,22.462,22.846,200751,0
2008-05-20,22.83,23.215,22.209,22.586,175629,0
2008-05-21,22.754,22.855,21.731,21.976,90457,0
2008-05-22,21.946,22.754,21.946,22.351,97180,0
2008-05-23,22.313,22.576,21.655,21.797,57812,0
2008-05-27,21.731,22.734,21.731,22.482,92848,0
2008-05-28,23.712,23.712,22.793,23.515,185278,0
2008-05-29,23.534,24.25,22.811,23.787,178462,0
2008-05-30,23.874,24.661,23.666,24.661,158769,0
2008-06-02,24.633,24.709,23.618,24.002,145004,0
2008-06-03,23.874,24.145,23.119,23.327,222324,0
2008-06-04,23.234,24.267,23.083,23.563,123399,0
2008-06-05,23.553,24.425,23.44,24.407,172584,0
2008-06-06,24.192,24.425,23.092,23.261,205754,0
2008-06-09,23.449,23.449,22.38,22.774,143521,0
2008-06-10,22.38,23.027,22.38,22.784,90785,0
2008-06-11,22.784,22.846,21.617,21.692,107085,0
2008-06-12,20.387,21.598,19.784,20.075,328884,0
2008-06-13,20.075,21.083,20.075,20.566,146080,0
2008-06-16,20.536,20.95,20.235,20.482,108280,0
2008-06-17,20.424,21.119,20.36,20.686,358886,0
2008-06-18,20.546,20.66,20.059,20.292,133738,0
2008-06-19,20.283,21.317,20.283,21.102,161854,0
2008-06-20,20.987,21.044,20.011,20.546,182561,0
2008-06-23,20.65,20.669,20.075,20.283,74161,0
2008-06-24,20.049,20.049,19.175,19.712,357897,0
2008-06-25,19.702,20.395,19.552,20.368,281424,0
2008-06-26,20.124,20.387,18.911,19.033,184660,0
2008-06-27,19.08,19.702,19.051,19.221,270081,0
2008-06-30,19.249,19.614,18.828,19.07,150969,0
2008-07-01,18.79,18.977,18.255,18.875,121185,0
2008-07-02,18.931,19.523,17.709,17.823,170824,0
2008-07-03,17.783,17.907,16.91,17.409,88650,0
2008-07-07,17.399,18.028,17.128,17.793,151862,0
2008-07-08,18.986,18.986,16.235,17.532,462640,0
2008-07-09,17.607,18.583,17.042,17.128,241632,0
2008-07-10,16.929,19.024,16.929,18.628,267540,0
2008-07-11,18.197,18.771,17.502,18.696,299765,0
2008-07-14,18.883,18.883,18.037,18.093,256023,0
2008-07-15,18.113,18.113,16.658,17.428,281560,0
2008-07-16,17.473,18.423,17.192,18.394,202809,0
2008-07-17,18.583,18.902,18.217,18.79,209337,0
2008-07-18,18.78,18.78,17.012,18.197,123992,0
2008-07-21,18.283,18.893,18.197,18.433,260414,0
2008-07-22,18.143,19.202,18.093,18.95,365250,0
2008-07-23,19.1,19.821,18.911,19.493,155726,0
2008-07-24,19.633,19.803,16.688,16.892,317681,0
2008-07-25,17.061,18.328,16.91,18.133,179452,0
2008-07-28,18.065,18.808,17.877,17.962,131235,0
2008-07-29,18.018,19.456,17.926,19.335,196392,0
2008-07-30,19.229,20.509,19.229,20.059,253605,0
2008-07-31,20.059,21.054,19.484,19.662,224148,0
2008-08-01,19.533,19.983,18.609,18.931,167806,0
2008-08-04,18.921,18.941,17.587,17.709,137882,0
2008-08-05,17.626,18.619,16.958,18.509,331842,0
2008-08-06,18.414,18.921,18.075,18.609,163463,0
2008-08-07,18.509,18.678,17.718,17.833,144730,0
2008-08-08,17.877,18.931,17.389,18.555,171542,0
2008-08-11,18.555,19.09,18.207,18.583,169034,0
2008-08-12,18.564,18.995,18.103,18.168,118095,0
2008-08-13,18.168,18.828,17.877,18.555,122727,0
2008-08-14,18.394,19.784,18.384,18.79,110793,0
2008-08-15,19.07,19.148,18.168,18.818,133902,0
2008-08-18,18.628,19.484,18.293,18.592,156082,0
2008-08-19,18.093,18.977,18.057,18.168,79804,0
2008-08-20,18.075,18.883,17.945,18.423,85356,0
2008-08-21,18.451,18.658,17.823,18.047,80236,0
2008-08-22,18.187,19.005,18.187,18.546,72991,0
2008-08-25,18.518,18.528,17.793,17.887,61158,0
2008-08-26,17.842,18.46,17.755,18.187,60562,0
2008-08-27,18.123,18.818,18.028,18.733,71268,0
2008-08-28,18.78,19.372,18.724,19.1,89450,0
2008-08-29,19.033,19.166,18.573,18.838,54068,0
2008-09-02,19.307,19.652,17.926,18.028,99897,0
2008-09-03,18.057,18.911,17.745,18.78,136719,0
2008-09-04,18.583,18.648,17.945,18.601,98079,0
2008-09-05,18.518,19.12,18.366,18.893,166127,0
2008-09-08,19.354,19.552,18.658,18.977,155690,0
2008-09-09,19.024,19.166,17.945,17.972,166425,0
2008-09-10,18.318,18.592,17.192,17.25,235029,0
2008-09-11,17.173,17.793,16.695,17.464,165906,0
2008-09-12,17.296,17.617,17.128,17.569,118954,0
2008-09-15,16.986,17.173,15.943,16.057,112859,0
2008-09-16,15.728,16.77,15.512,16.77,139274,0
2008-09-17,16.396,19.317,16.029,18.592,251685,0
2008-09-18,18.856,19.344,17.435,19.061,348816,0
2008-09-19,20.714,21.092,19.221,19.87,486590,0
2008-09-22,19.633,20.669,18.394,18.423,143729,0
2008-09-23,18.394,20.292,18.394,18.696,151357,0
2008-09-24,18.79,19.543,17.897,18.01,88874,0
2008-09-25,18.274,18.838,17.851,18.771,192440,0
2008-09-26,18.366,18.931,17.955,18.828,237769,0
2008-09-29,18.318,18.761,17.851,18.01,184156,0
2008-09-30,18.113,18.619,17.955,18.328,141407,0
2008-10-01,18.133,18.433,18.093,18.301,89252,0
2008-10-02,18.047,18.083,16.155,16.195,137207,0
2008-10-03,16.396,17.464,15.969,16.319,144692,0
2008-10-06,15.897,16.329,14.374,15.671,231545,0
2008-10-07,15.969,16.029,13.96,14.028,211419,0
2008-10-08,13.425,14.627,12.976,13.238,317033,0
2008-10-09,13.508,14.328,12.147,12.147,204246,0
2008-10-10,11.453,12.936,10.811,12.637,247448,0
2008-10-13,13.068,14.356,12.906,14.356,212188,0
2008-10-14,14.964,14.964,12.449,12.806,211287,0
2008-10-15,12.673,12.863,10.702,10.712,189724,0
2008-10-16,10.784,11.133,9.546,10.992,262130,0
2008-10-17,10.521,10.712,8.2202,9.3951,1178040,0
2008-10-20,9.508,10.145,9.2164,10.033,591943,0
2008-10-21,9.801,9.903,9.3951,9.517,393500,0
2008-10-22,9.2251,9.3764,8.7371,8.8873,219766,0
2008-10-23,8.9998,9.1321,7.9668,8.3519,214878,0
2008-10-24,7.6944,8.1358,7.5253,7.8447,186624,0
2008-10-27,7.8636,8.0137,6.9899,6.9899,196045,0
2008-10-28,7.3655,7.4125,6.7171,7.234,247339,0
2008-10-29,7.3467,8.0232,7.0836,7.4125,210705,0
2008-10-30,7.6285,7.6285,7.0554,7.3092,338350,0
2008-10-31,7.3372,8.1171,7.1025,7.7505,249821,0
2008-11-03,7.7414,8.042,7.5721,7.9292,154279,0
2008-11-04,8.2015,8.3896,7.8447,7.9573,217258,0
2008-11-05,8.0889,8.0889,7.5253,7.5345,215320,0
2008-11-06,7.807,8.6431,7.807,8.2862,400294,0
2008-11-07,8.3896,8.5961,7.5441,7.807,219025,0
2008-11-10,8.0232,8.1829,7.3843,7.5815,164536,0
2008-11-11,7.5253,7.7881,6.9146,6.9146,254868,0
2008-11-12,6.7737,6.9427,6.3226,6.3321,137239,0
2008-11-13,6.2475,7.1587,5.4488,7.1213,1541897,0
2008-11-14,7.1213,7.281,6.0408,6.0408,134758,0
2008-11-17,6.0784,6.6325,5.7685,6.4823,307787,0
2008-11-18,6.6701,7.1119,6.0784,7.1119,337860,0
2008-11-19,6.9521,7.0929,5.8716,5.9375,238187,0
2008-11-20,5.8812,5.9938,4.6976,4.7068,375472,0
2008-11-21,4.9416,5.0262,4.3027,4.9978,343985,0
2008-11-24,5.2422,5.9468,5.167,5.8905,264546,0
2008-11-25,5.9938,6.069,5.6275,6.022,163747,0
2008-11-26,5.8529,6.689,5.6555,6.5201,224596,0
2008-11-28,6.3132,7.168,6.3132,7.1119,64851,0
2008-12-01,6.83,7.1777,5.637,5.6838,150310,0
2008-12-02,5.7589,5.8248,5.4488,5.7589,195137,0
2008-12-03,5.5618,6.2381,5.4583,6.1067,205523,0
2008-12-04,6.0878,6.0878,4.6691,4.8382,350493,0
2008-12-05,4.7913,5.3079,4.6786,5.2988,224579,0
2008-12-08,5.4396,5.637,5.1766,5.2799,253423,0
2008-12-09,5.1954,5.4113,4.9606,4.9889,208964,0
2008-12-10,5.0732,5.5147,5.0449,5.4488,276869,0
2008-12-11,5.3551,5.8248,5.167,5.3079,329069,0
2008-12-12,5.1294,5.4866,5.1294,5.4301,283697,0
2008-12-15,5.4678,5.6649,5.167,5.2706,159585,0
2008-12-16,5.2706,5.9092,5.2237,5.9092,159209,0
2008-12-17,5.8152,6.2192,5.7026,5.9938,243712,0
2008-12-18,6.0127,6.1253,5.59,5.8061,173648,0
2008-12-19,6.0408,6.1628,5.7123,5.975,254841,0
2008-12-22,5.975,6.0032,5.2237,5.6182,123062,0
2008-12-23,5.6182,5.9938,5.4301,5.5618,146805,0
2008-12-24,5.5334,5.9092,5.5053,5.7402,116293,0
2008-12-26,5.7402,5.8529,5.59,5.7685,78507,0
2008-12-29,5.7777,5.8812,5.5618,5.7123,109468,0
2008-12-30,5.8061,6.0878,5.5429,6.0504,161843,0
2008-12-31,5.9656,6.5103,5.8061,6.4543,244711,0
2009-01-02,6.5575,7.3561,6.4259,6.7454,186705,0
2009-01-05,6.7171,7.2622,6.5856,7.1025,137352,0
2009-01-06,7.1777,7.7037,7.0836,7.5064,115820,0
2009-01-07,7.2998,7.9949,6.999,7.9949,184681,0
2009-01-08,7.9386,8.0324,7.2528,7.4501,174517,0
2009-01-09,6.5013,6.5764,5.8716,6.3039,567484,0
2009-01-12,6.3039,6.3321,5.2988,5.4301,371255,0
2009-01-13,5.4301,5.4771,5.1858,5.2516,137421,0
2009-01-14,5.2048,5.214,4.9323,5.0262,128904,0
2009-01-15,5.0545,5.5618,4.735,5.5523,258615,0
2009-01-16,5.6275,5.7685,5.0919,5.6463,268910,0
2009-01-20,5.5618,5.6275,4.9511,4.9511,241169,0
2009-01-21,5.0638,6.0127,4.9978,6.0127,291005,0
2009-01-22,5.8061,5.8061,5.3644,5.4207,139500,0
2009-01-23,5.214,5.6087,5.1577,5.3456,82964,0
2009-01-26,5.2611,5.6932,5.2611,5.5147,114909,0
2009-01-27,5.6182,5.7402,5.4207,5.7402,111869,0
2009-01-28,5.9375,6.3321,5.7777,6.2475,202408,0
2009-01-29,6.1628,6.1628,5.167,5.2422,247360,0
2009-01-30,5.3456,5.4958,5.167,5.214,160976,0
2009-02-02,5.214,5.9656,4.9889,5.928,173331,0
2009-02-03,5.928,6.0408,5.3551,5.4396,120391,0
2009-02-04,5.4678,5.7589,5.1392,5.2706,165217,0
2009-02-05,5.3173,5.6182,5.0919,5.4866,161320,0
2009-02-06,5.6275,5.8435,5.3644,5.7026,77274,0
2009-02-09,5.7307,5.7307,5.4583,5.5334,92533,0
2009-02-10,5.4958,5.6649,5.167,5.1766,113268,0
2009-02-11,5.2799,5.4958,5.1201,5.3173,64995,0
2009-02-12,5.1014,5.167,4.9889,5.1294,112703,0
2009-02-13,5.1294,5.4866,5.0168,5.1392,75889,0
2009-02-17,5.1954,5.3456,4.6976,5.2706,111484,0
2009-02-18,5.2706,5.2706,4.8102,4.8102,131249,0
2009-02-19,4.8382,4.9889,4.472,4.472,93938,0
2009-02-20,4.472,4.5095,3.9364,4.2182,165956,0
2009-02-23,4.3027,4.378,3.8049,3.8049,120266,0
2009-02-24,3.9176,4.2935,3.8614,4.2182,148798,0
2009-02-25,4.2182,4.2746,3.7673,3.7673,131354,0
2009-02-26,3.9271,4.1995,3.8049,3.8425,110593,0
2009-02-27,3.833,4.0022,3.5324,3.5324,166898,0
2009-03-02,3.4762,3.4762,2.9218,2.9312,176849,0
2009-03-03,3.0156,3.0156,2.6213,2.6682,181680,0
2009-03-04,2.7339,3.0251,2.7339,2.9312,185568,0
2009-03-05,3.3635,3.3635,1.9543,2.0104,282043,0
2009-03-06,2.0856,2.1608,1.7473,1.8133,210110,0
2009-03-09,1.7945,1.8696,1.7851,1.7945,149943,0
2009-03-10,1.8509,2.1514,1.8509,2.0292,134928,0
2009-03-11,2.0575,2.8184,2.0292,2.5461,268652,0
2009-03-12,2.5836,2.7339,2.3205,2.7057,136996,0
2009-03-13,2.8279,3.0722,2.5083,2.7057,135793,0
2009-03-16,3.1943,3.8143,2.9876,3.4196,320153,0
2009-03-17,3.429,3.5042,3.1473,3.2788,164539,0
2009-03-18,3.2505,3.3821,3.0156,3.3539,121616,0
2009-03-19,3.4196,3.5228,3.2224,3.3821,137776,0
2009-03-20,3.4102,3.429,3.0156,3.0722,144457,0
2009-03-23,3.1943,3.5042,3.1755,3.5042,138318,0
2009-03-24,3.4385,3.4947,3.2224,3.2319,83324,0
2009-03-25,3.288,3.664,3.0063,3.2319,124367,0
2009-03-26,3.335,4.0493,3.335,3.9176,229737,0
2009-03-27,3.9457,3.9646,3.6827,3.6827,108519,0
2009-03-30,3.6076,3.6359,3.3257,3.4666,169108,0
2009-03-31,3.5699,3.6076,3.3821,3.4385,74090,0
2009-04-01,3.3635,3.5324,3.1943,3.5228,111419,0
2009-04-02,3.6544,4.4156,3.6544,4.2277,207700,0
2009-04-03,4.3594,4.4909,4.1054,4.1804,93883,0
2009-04-06,4.237,4.237,3.8237,3.8989,125097,0
2009-04-07,3.8989,4.0397,3.7577,3.9646,65774,0
2009-04-08,3.9927,4.378,3.8143,4.3686,163332,0
2009-04-09,4.5095,5.3362,4.3594,5.0825,282924,0
2009-04-13,5.0919,5.1858,4.6599,5.167,175421,0
2009-04-14,5.0356,5.1392,4.7536,4.7913,115515,0
2009-04-15,4.7536,5.2706,4.7443,5.2328,174847,0
2009-04-16,5.2988,6.2758,5.2892,6.21,317353,0
2009-04-17,6.1348,7.375,6.1348,7.2622,426398,0
2009-04-20,7.0554,7.0554,6.3697,6.5764,256952,0
2009-04-21,6.3039,7.0462,5.7965,6.9899,404744,0
2009-04-22,6.9334,7.2998,6.6325,6.9521,313079,0
2009-04-23,6.9427,6.9427,6.3509,6.5669,235395,0
2009-04-24,6.6701,7.5253,6.5293,7.3843,261657,0
2009-04-27,7.2622,7.2622,5.9656,6.398,386450,0
2009-04-28,6.1537,7.0554,6.1537,6.7923,188414,0
2009-04-29,6.8957,7.8164,6.7077,7.5815,270114,0
2009-04-30,7.7037,8.9626,7.7037,7.9949,360128,0
2009-05-01,8.042,8.2768,7.7695,7.8539,234129,0
2009-05-04,7.9386,8.0982,7.7505,7.9855,257102,0
2009-05-05,7.9198,7.9855,7.4689,7.7318,158461,0
2009-05-06,7.8164,7.9855,7.5627,7.7881,227781,0
2009-05-07,7.9479,7.9479,6.9709,7.2246,305581,0
2009-05-08,7.4031,7.8822,7.0084,7.8822,219733,0
2009-05-11,7.6285,7.6473,7.3092,7.3183,86350,0
2009-05-12,7.3655,7.4405,6.7831,7.3843,196007,0
2009-05-13,7.2057,7.2057,6.3697,6.4636,142888,0
2009-05-14,6.4355,7.0274,6.1161,6.83,81217,0
2009-05-15,6.8205,6.9709,6.1348,6.398,93181,0
2009-05-18,6.5856,7.0462,6.5201,7.0462,81010,0
2009-05-19,6.9334,7.0462,6.6139,6.9049,86101,0
2009-05-20,6.9709,7.0649,6.6046,6.6235,111357,0
2009-05-21,6.4823,6.5949,5.8716,6.257,143405,0
2009-05-22,6.3414,6.6609,6.257,6.4636,94931,0
2009-05-26,6.4259,7.0554,6.3414,7.0554,117115,0
2009-05-27,6.9709,7.0462,6.5293,6.5669,95741,0
2009-05-28,6.689,6.9899,6.2475,6.9427,117411,0
2009-05-29,6.9617,7.1399,6.8957,7.0649,125074,0
2009-06-01,7.4217,7.5909,7.0742,7.5159,172475,0
2009-06-02,7.3561,7.7695,7.2528,7.7037,75800,0
2009-06-03,7.5721,7.6566,7.1777,7.5441,76994,0
2009-06-04,7.6098,8.0232,7.3183,7.9198,77814,0
2009-06-05,8.0137,8.2112,7.3279,7.6473,90013,0
2009-06-08,7.5159,7.9198,7.1777,7.6661,73231,0
2009-06-09,7.7505,7.8822,7.638,7.6757,49748,0
2009-06-10,7.7977,7.7977,6.9617,7.4876,124855,0
2009-06-11,7.8915,7.9855,7.7318,7.7505,146056,0
2009-06-12,7.6661,7.7037,7.0462,7.1025,159515,0
2009-06-15,7.0179,7.1399,6.7077,6.9239,123943,0
2009-06-16,7.0084,7.2433,6.5856,6.6325,129773,0
2009-06-17,6.6325,6.8205,6.4823,6.7077,66638,0
2009-06-18,6.7077,6.7831,6.4823,6.5013,88017,0
2009-06-19,6.3132,6.7454,5.928,6.3132,124264,0
2009-06-22,6.257,6.2758,5.8152,5.9468,152544,0
2009-06-23,6.0032,6.4543,5.6932,6.2664,186098,0
2009-06-24,6.3791,7.1306,6.257,6.4918,218469,0
2009-06-25,6.4355,6.7454,6.4167,6.6421,125965,0
2009-06-26,6.5949,7.2057,6.5388,7.0836,291056,0
2009-06-29,7.2528,7.2528,6.7077,6.7171,106315,0
2009-06-30,6.7077,7.0929,6.5669,6.7547,152362,0
2009-07-01,6.8582,7.234,6.8112,6.9617,131459,0
2009-07-02,6.7171,6.9617,6.4823,6.7267,167369,0
2009-07-06,6.6798,6.6798,6.1067,6.5013,173892,0
2009-07-07,6.3791,6.3791,5.6932,5.928,280491,0
2009-07-08,5.8812,5.928,5.0732,5.2706,225216,0
2009-07-09,5.3456,5.9092,5.2237,5.6087,224744,0
2009-07-10,5.5334,5.8529,5.4488,5.7123,132093,0
2009-07-13,5.7777,6.7361,5.7777,6.6516,220185,0
2009-07-14,6.6516,7.0462,6.4823,6.8112,194385,0
2009-07-15,7.0742,7.5535,6.999,7.2902,250492,0
2009-07-16,7.3092,7.7977,7.2151,7.6473,264390,0
2009-07-17,7.6193,8.9157,7.5345,8.5021,339665,0
2009-07-20,8.6338,8.9157,8.3896,8.8687,240592,0
2009-07-21,8.925,9.161,8.3614,8.6902,213130,0
2009-07-22,8.5586,8.878,8.38,8.5774,147143,0
2009-07-23,8.6338,9.0381,8.4741,8.878,171233,0
2009-07-24,8.6527,9.161,8.6338,9.0285,128471,0
2009-07-27,8.925,9.2801,8.8592,9.0191,128444,0
2009-07-28,8.9157,9.4893,8.709,9.4714,141217,0
2009-07-29,9.3764,9.573,8.8028,8.981,112936,0
2009-07-30,9.2069,9.63,9.0854,9.404,172584,0
2009-07-31,9.3286,10.127,9.3286,9.854,180241,0
2009-08-03,10.155,10.222,9.611,10.099,203392,0
2009-08-04,9.929,10.231,9.4321,9.903,175648,0
2009-08-05,9.893,9.893,9.2069,9.611,129121,0
2009-08-06,9.656,9.762,9.2703,9.676,115394,0
2009-08-07,9.854,11.415,9.733,11.086,288603,0
2009-08-10,10.936,12.402,10.72,11.292,258806,0
2009-08-11,11.226,11.292,10.729,10.964,139473,0
2009-08-12,11.011,12.072,10.955,11.527,134523,0
2009-08-13,11.696,12.111,11.49,11.62,86850,0
2009-08-14,11.742,11.742,11.105,11.32,135445,0
2009-08-17,11.04,11.04,9.911,10.222,160452,0
2009-08-18,10.241,10.868,10.155,10.428,131862,0
2009-08-19,10.155,10.493,10.099,10.325,91756,0
2009-08-20,10.231,10.878,10.175,10.579,115394,0
2009-08-21,10.841,12.816,10.784,12.647,365983,0
2009-08-24,12.897,13.781,12.382,12.665,226537,0
2009-08-25,13.021,13.434,12.412,12.845,157188,0
2009-08-26,12.888,13.153,12.439,12.627,113037,0
2009-08-27,12.325,13.114,12.007,12.985,97241,0
2009-08-28,13.453,13.453,12.334,12.589,84333,0
2009-08-31,12.449,12.449,11.93,12.091,119533,0
2009-09-01,11.97,12.627,11.06,11.068,161720,0
2009-09-02,10.982,10.992,10.269,10.305,115561,0
2009-09-03,10.354,11.725,10.344,11.555,180205,0
2009-09-04,11.35,12.334,11.274,12.325,178941,0
2009-09-08,12.627,12.627,11.565,11.649,153189,0
2009-09-09,11.434,12.618,11.405,12.129,102363,0
2009-09-10,12.147,12.627,12.147,12.503,97462,0
2009-09-11,12.495,12.966,12.101,12.523,99786,0
2009-09-14,12.353,12.976,12.224,12.826,52853,0
2009-09-15,12.776,13.153,12.647,12.776,51792,0
2009-09-16,12.88,13.153,12.766,13.068,77649,0
2009-09-17,13.03,13.198,12.513,12.729,64087,0
2009-09-18,12.826,13.153,12.449,12.627,142944,0
2009-09-21,12.392,12.485,11.884,12.156,102574,0
2009-09-22,12.495,12.656,11.95,12.043,129497,0
2009-09-23,12.111,12.111,11.499,11.509,109140,0
2009-09-24,11.612,11.838,11.06,11.32,86427,0
2009-09-25,11.246,11.425,10.955,11.198,56439,0
2009-09-28,11.274,11.979,11.133,11.415,89511,0
2009-09-29,11.425,11.856,11.34,11.49,62710,0
2009-09-30,11.537,11.585,10.739,11.002,95231,0
2009-10-01,10.888,10.946,9.911,9.929,130210,0
2009-10-02,9.873,10.521,9.3951,9.92,133273,0
2009-10-05,10.005,10.503,9.883,10.4,110703,0
2009-10-06,10.541,10.739,10.344,10.626,41481,0
2009-10-07,10.531,10.712,10.392,10.464,29310,0
2009-10-08,10.57,11.002,10.296,10.579,60530,0
2009-10-09,10.616,11.02,10.616,10.992,51921,0
2009-10-12,11.04,11.301,10.474,10.503,108203,0
2009-10-13,10.269,10.616,10.071,10.589,70988,0
2009-10-14,10.908,10.927,10.636,10.775,75337,0
2009-10-15,10.616,10.766,10.222,10.503,47145,0
2009-10-16,10.4,10.484,10.062,10.213,77674,0
2009-10-19,10.25,10.419,9.979,10.325,84706,0
2009-10-20,10.222,10.474,9.819,9.893,70291,0
2009-10-21,9.772,10.315,9.4714,9.546,116002,0
2009-10-22,9.4893,10.213,9.2994,10.071,140863,0
2009-10-23,10.071,10.279,9.3189,9.3385,95228,0
2009-10-26,9.3385,9.949,9.2431,9.4133,563090,0
2009-10-27,9.508,9.621,9.114,9.2251,105195,0
2009-10-28,9.114,9.582,8.5867,8.6527,116481,0
2009-10-29,8.7371,9.2349,8.7371,9.0285,71690,0
2009-10-30,8.9344,9.0191,8.0795,8.3427,144445,0
2009-11-02,8.4365,8.7371,7.9949,8.3989,101319,0
2009-11-03,8.5494,9.0474,8.4741,8.9626,151449,0
2009-11-04,8.981,9.161,8.4834,8.5212,118644,0
2009-11-05,8.6902,9.546,8.6902,9.4222,112801,0
2009-11-06,9.1418,9.3951,9.0092,9.1704,94227,0
2009-11-09,9.3764,9.646,9.309,9.517,93718,0
2009-11-10,9.3951,9.517,8.925,9.1884,137390,0
2009-11-11,9.3286,9.442,8.9062,9.161,145864,0
2009-11-12,9.63,10.052,8.925,9.114,184700,0
2009-11-13,9.161,9.601,8.7278,9.4992,108042,0
2009-11-16,9.676,11.03,9.63,10.936,184475,0
2009-11-17,10.794,10.794,10.033,10.531,189021,0
2009-11-18,10.57,10.57,10.118,10.269,119937,0
2009-11-19,10.089,10.757,9.536,10.474,181538,0
2009-11-20,10.382,10.521,9.591,9.762,182997,0
2009-11-23,9.911,10.57,9.911,10.213,128122,0
2009-11-24,10.25,10.382,9.828,10.259,48696,0
2009-11-25,10.325,10.521,10.033,10.194,58930,0
2009-11-27,9.637,10.062,9.536,9.637,46690,0
2009-11-30,9.723,10.136,9.2251,10.08,135281,0
2009-12-01,10.287,10.878,10.287,10.692,176480,0
2009-12-02,10.702,11.226,10.579,10.936,95987,0
2009-12-03,10.972,11.216,10.296,10.334,77794,0
2009-12-04,10.663,11.188,10.503,11.123,79616,0
2009-12-07,11.142,11.575,11.02,11.236,102849,0
2009-12-08,11.115,11.377,10.775,11.076,61346,0
2009-12-09,11.123,11.16,10.484,10.794,103894,0
2009-12-10,10.908,11.011,10.419,10.56,68754,0
2009-12-11,10.682,10.917,10.464,10.626,90193,0
2009-12-14,10.784,10.831,10.493,10.803,47511,0
2009-12-15,10.859,11.188,10.531,10.616,118913,0
2009-12-16,10.749,10.898,10.175,10.373,113404,0
2009-12-17,10.222,10.392,9.791,10.052,93152,0
2009-12-18,10.204,10.325,9.621,9.676,183508,0
2009-12-21,9.809,10.127,9.517,9.781,107038,0
2009-12-22,9.845,10.099,9.686,9.903,112907,0
2009-12-23,9.979,10.315,9.959,10.194,92930,0
2009-12-24,10.241,10.354,10.165,10.194,23215,0
2009-12-28,10.222,10.241,9.969,10.155,39192,0
2009-12-29,10.194,10.194,10.023,10.127,20067,0
2009-12-30,10.014,10.231,9.752,9.959,48766,0
2009-12-31,9.929,10.052,9.713,9.752,58955,0
2010-01-04,10.023,10.382,9.863,10.305,94949,0
2010-01-05,10.259,10.259,9.713,9.762,125646,0
2010-01-06,9.703,9.752,9.3951,9.601,137550,0
2010-01-07,9.546,9.828,9.404,9.772,95881,0
2010-01-08,9.666,9.883,9.611,9.694,137776,0
2010-01-11,9.781,9.781,9.2518,9.2801,157940,0
2010-01-12,9.1704,9.3951,8.8406,8.9439,105416,0
2010-01-13,8.981,9.3385,8.9719,9.2349,109347,0
2010-01-14,9.2164,9.4222,9.2069,9.309,63949,0
2010-01-15,9.3581,9.3581,8.9344,8.9719,125958,0
2010-01-19,9.0285,9.3481,8.925,9.1884,110126,0
2010-01-20,9.114,9.1236,8.8406,8.878,96693,0
2010-01-21,8.8873,8.9719,8.2202,8.305,144931,0
2010-01-22,8.2674,8.5212,8.2015,8.2768,96550,0
2010-01-25,8.3896,8.3896,7.8822,7.9386,95489,0
2010-01-26,7.7977,8.0044,7.6944,7.7601,70437,0
2010-01-27,7.7037,8.042,7.6661,7.9762,73861,0
2010-01-28,8.0982,8.0982,7.5345,7.6473,84111,0
2010-01-29,7.7414,7.9668,7.6285,7.6566,94151,0
2010-02-01,7.7318,7.835,7.6473,7.7132,73705,0
2010-02-02,7.8164,7.9198,7.6098,7.8539,101807,0
2010-02-03,7.7977,7.9386,7.6285,7.7318,80908,0
2010-02-04,7.638,7.638,7.187,7.234,115544,0
2010-02-05,7.281,7.5253,6.9709,7.4501,100038,0
2010-02-08,7.6661,7.9386,7.6193,7.7132,223119,0
2010-02-09,7.9762,8.5021,7.6944,8.3896,200285,0
2010-02-10,8.3143,8.3427,7.9011,8.0889,96066,0
2010-02-11,8.0795,8.4365,7.8822,8.3989,147482,0
2010-02-12,8.2298,8.4554,8.1547,8.4554,95081,0
2010-02-16,8.5021,8.8499,8.5021,8.831,96467,0
2010-02-17,8.8592,9.1045,8.831,9.0092,83119,0
2010-02-18,9.0191,9.2251,8.8687,9.2164,79628,0
2010-02-19,9.1884,9.2703,8.8969,8.9439,77220,0
2010-02-22,8.9719,9.0381,8.6902,8.8217,49068,0
2010-02-23,8.8124,8.8124,8.5305,8.615,29267,0
2010-02-24,8.6431,8.7371,8.5212,8.7183,33455,0
2010-02-25,8.4834,8.878,8.3707,8.8592,49579,0
2010-02-26,8.8969,8.9439,8.5961,8.6338,47669,0
2010-03-01,8.756,9.0664,8.6995,8.7936,71218,0
2010-03-02,8.8028,9.0664,8.756,8.9439,129933,0
2010-03-03,8.9907,9.0285,8.831,8.878,56201,0
2010-03-04,8.9062,8.981,8.6715,8.8499,44313,0
2010-03-05,8.925,9.309,8.8499,9.2801,66225,0
2010-03-08,9.2518,9.3581,9.0664,9.2616,63577,0
2010-03-09,9.2164,9.863,9.2164,9.573,128814,0
2010-03-10,9.666,9.733,9.2431,9.3674,78646,0
2010-03-11,9.2518,9.893,9.1704,9.845,143359,0
2010-03-12,9.873,9.959,9.637,9.733,51433,0
2010-03-15,10.204,10.373,10.062,10.259,153563,0
2010-03-16,10.269,10.4,9.828,10.08,105364,0
2010-03-17,10.155,10.269,10.023,10.033,85598,0
2010-03-18,10.109,10.296,10.023,10.052,86254,0
2010-03-19,10.136,10.136,9.742,9.996,135084,0
2010-03-22,9.854,10.259,9.809,10.145,79562,0
2010-03-23,10.127,10.334,10.052,10.241,110894,0
2010-03-24,10.127,10.287,10.033,10.052,70519,0
2010-03-25,10.165,10.315,9.873,9.883,74892,0
2010-03-26,9.92,10.25,9.92,10.155,104147,0
2010-03-29,10.184,10.279,9.949,10.155,97720,0
2010-03-30,10.194,10.325,9.996,10.175,61906,0
2010-03-31,10.127,10.521,10.109,10.344,118040,0
2010-04-01,10.598,10.616,10.231,10.446,105169,0
2010-04-05,10.436,11.32,10.41,11.264,251989,0
2010-04-06,11.115,11.715,10.794,11.34,319425,0
2010-04-07,11.16,11.762,11.16,11.742,330810,0
2010-04-08,11.696,12.863,11.462,12.776,361285,0
2010-04-09,12.796,12.853,12.156,12.571,231619,0
2010-04-12,12.561,14.26,12.495,14.028,506012,0
2010-04-13,13.886,14.534,13.886,14.158,347223,0
2010-04-14,14.222,15.304,14.092,15.079,386526,0
2010-04-15,15.06,16.039,14.845,15.792,490215,0
2010-04-16,15.671,16.175,15.397,15.586,285795,0
2010-04-19,15.407,15.596,14.891,15.165,226628,0
2010-04-20,15.257,15.754,14.974,15.35,238304,0
2010-04-21,15.35,15.708,15.248,15.586,145929,0
2010-04-22,15.322,16.422,15.116,16.396,260328,0
2010-04-23,16.338,16.91,16.245,16.319,214869,0
2010-04-26,16.281,16.422,16.048,16.097,118597,0
2010-04-27,15.989,16.271,15.35,15.512,129766,0
2010-04-28,15.663,15.847,15.267,15.728,104266,0
2010-04-29,15.926,16.329,15.69,16.019,134166,0
2010-04-30,15.969,15.979,15.145,15.294,176667,0
2010-05-03,14.525,14.937,14.328,14.713,280972,0
2010-05-04,14.394,14.394,13.726,14.168,224441,0
2010-05-05,13.999,14.045,12.985,13.331,460194,0
2010-05-06,13.133,13.781,12.287,12.806,905620,0
2010-05-07,12.12,12.589,11.725,11.792,3288740,0
2010-05-10,12.466,13.153,12.12,12.673,807006,0
2010-05-11,12.523,13.623,12.251,13.405,560432,0
2010-05-12,13.368,14.627,13.276,14.544,410181,0
2010-05-13,14.411,14.693,14.072,14.42,303460,0
2010-05-14,14.186,14.195,13.546,13.896,140122,0
2010-05-17,14.158,14.328,13.321,13.924,349364,0
2010-05-18,14.222,14.469,13.349,13.566,233235,0
2010-05-19,13.444,13.707,12.906,13.321,230157,0
2010-05-20,12.729,12.863,12.017,12.137,484342,0
2010-05-21,11.819,12.776,11.752,12.363,268188,0
2010-05-24,12.307,12.609,12.101,12.234,144927,0
2010-05-25,11.772,12.205,11.565,12.166,282709,0
2010-05-26,12.287,13.368,12.287,12.71,304088,0
2010-05-27,13.182,14.019,13.021,13.951,331886,0
2010-05-28,13.951,14.186,13.198,13.444,797359,0
2010-06-01,13.198,13.286,12.241,12.27,259459,0
2010-06-02,12.372,12.88,12.017,12.826,190624,0
2010-06-03,12.748,13.153,12.599,13.086,109489,0
2010-06-04,12.503,12.69,11.696,11.752,303456,0
2010-06-07,11.838,12.081,11.368,11.387,333565,0
2010-06-08,11.434,11.545,10.493,10.841,297278,0
2010-06-09,11.02,11.34,10.712,10.831,175036,0
2010-06-10,11.216,11.669,10.992,11.649,149542,0
2010-06-11,11.396,12.017,11.368,11.997,139862,0
2010-06-14,12.251,12.665,11.81,11.913,177292,0
2010-06-15,12.091,12.863,11.987,12.766,139319,0
2010-06-16,12.561,12.956,12.382,12.552,101633,0
2010-06-17,12.589,13.049,12.439,12.656,129898,0
2010-06-18,12.748,12.985,12.422,12.72,175765,0
2010-06-21,13.04,13.04,12.382,12.523,93221,0
2010-06-22,12.552,12.766,11.96,12.007,124100,0
2010-06-23,11.875,11.979,11.602,11.802,110499,0
2010-06-24,11.669,12.234,11.359,11.762,196037,0
2010-06-25,11.856,12.111,11.396,11.884,430226,0
2010-06-28,11.93,12.017,11.49,11.715,102136,0
2010-06-29,11.47,11.49,10.663,10.794,156526,0
2010-06-30,10.749,11.115,10.334,10.521,207206,0
2010-07-01,10.512,10.673,9.781,10.099,253198,0
2010-07-02,10.279,10.279,9.508,9.666,171179,0
2010-07-06,9.949,10.155,9.2994,9.4321,238206,0
2010-07-07,9.4813,10.155,9.2616,10.136,281829,0
2010-07-08,10.898,11.97,10.474,11.188,527909,0
2010-07-09,11.462,13.004,11.188,12.757,494135,0
2010-07-12,12.816,13.444,12.757,13.153,482051,0
2010-07-13,13.586,14.337,13.415,14.092,785072,0
2010-07-14,14.092,14.515,13.857,14.072,650179,0
2010-07-15,14.064,14.308,13.415,13.763,412220,0
2010-07-16,13.586,13.586,12.476,12.58,310270,0
2010-07-19,12.589,13.34,12.307,12.561,262586,0
2010-07-20,12.234,12.71,11.884,12.69,290951,0
2010-07-21,12.806,12.936,11.921,11.979,226219,0
2010-07-22,12.372,13.04,12.234,12.776,292656,0
2010-07-23,12.816,12.976,12.457,12.665,338597,0
2010-07-26,12.561,13.162,12.316,13.104,228757,0
2010-07-27,13.378,13.576,12.863,12.863,155548,0
2010-07-28,12.863,13.143,12.71,12.766,165048,0
2010-07-29,12.936,13.124,12.457,12.682,153347,0
2010-07-30,12.412,12.766,12.156,12.27,284829,0
2010-08-02,12.673,13.104,12.647,12.872,122064,0
2010-08-03,12.665,12.845,12.234,12.449,167445,0
2010-08-04,12.532,12.853,12.382,12.571,85711,0
2010-08-05,12.353,12.571,12.072,12.081,163925,0
2010-08-06,11.921,12.618,11.819,12.072,325925,0
2010-08-09,12.241,12.279,11.93,12.043,163738,0
2010-08-10,11.742,12.147,11.509,11.846,257114,0
2010-08-11,11.585,11.585,10.712,10.766,262752,0
2010-08-12,10.636,10.766,10.382,10.41,172033,0
2010-08-13,10.364,10.428,9.536,9.601,334956,0
2010-08-16,9.4813,10.08,9.4222,9.781,247829,0
2010-08-17,9.801,10.334,9.676,9.996,297141,0
2010-08-18,10.005,11.076,9.772,10.784,259928,0
2010-08-19,10.739,10.766,9.959,9.996,260334,0
2010-08-20,9.893,10.213,9.582,10.127,226111,0
2010-08-23,10.231,10.419,9.4813,9.508,225705,0
2010-08-24,9.4813,9.4813,8.8873,8.9344,357409,0
2010-08-25,8.7371,9.676,8.5494,9.2518,545713,0
2010-08-26,9.781,10.269,9.703,9.863,295068,0
2010-08-27,10.364,11.105,10.315,10.946,467712,0
2010-08-30,10.964,10.964,10.315,10.334,272662,0
2010-08-31,10.325,11.545,10.279,10.964,485290,0
2010-09-01,11.274,11.47,11.011,11.462,444147,0
2010-09-02,11.405,11.828,11.226,11.715,235726,0
2010-09-03,11.828,12.205,11.792,12.111,192777,0
2010-09-07,11.97,12.091,11.274,11.359,247391,0
2010-09-08,11.377,11.585,11.208,11.34,190838,0
2010-09-09,11.659,11.742,11.283,11.453,177246,0
2010-09-10,11.499,12.111,11.499,12.033,207737,0
2010-09-13,12.129,12.786,12.129,12.503,502679,0
2010-09-14,12.392,12.826,12.241,12.439,293429,0
2010-09-15,12.363,12.495,12.062,12.137,177386,0
2010-09-16,12.072,12.241,11.725,12.007,102433,0
2010-09-17,12.195,12.449,11.715,11.903,310761,0
2010-09-20,11.979,12.307,11.772,12.234,338222,0
2010-09-21,12.205,12.412,11.94,12.185,399065,0
2010-09-22,12.147,12.382,11.669,12.334,367632,0
2010-09-23,12.111,12.485,11.979,12.017,431331,0
2010-09-24,12.241,12.656,12.241,12.457,345152,0
2010-09-27,12.439,14.544,12.205,14.308,1099497,0
2010-09-28,14.77,15.257,14.279,14.75,1040694,0
2010-09-29,14.598,14.901,14.308,14.515,681736,0
2010-09-30,14.75,14.845,14.374,14.645,280018,0
2010-10-01,15.07,15.257,14.891,15.06,322134,0
2010-10-04,15.002,15.096,14.149,14.337,296145,0
2010-10-05,14.57,15.257,14.328,15.031,211305,0
2010-10-06,14.927,15.06,14.645,14.797,170900,0
2010-10-07,14.826,14.954,14.402,14.826,276466,0
2010-10-08,14.927,15.267,14.617,14.865,329190,0
2010-10-11,14.883,15.926,14.816,15.239,655796,0
2010-10-12,15.239,15.754,14.46,15.556,348791,0
2010-10-13,15.764,17.37,15.764,17.182,926395,0
2010-10-14,17.296,17.803,16.77,17.755,414143,0
2010-10-15,17.907,18.028,16.733,16.844,429246,0
2010-10-18,16.929,17.689,16.807,17.37,210632,0
2010-10-19,16.958,17.569,16.535,17.23,378774,0
2010-10-20,17.012,17.653,16.678,17.324,314860,0
2010-10-21,17.502,17.569,16.46,17.061,346953,0
2010-10-22,17.118,18.057,17.07,17.842,279255,0
2010-10-25,18.01,18.509,17.493,17.764,249938,0
2010-10-26,17.607,18.047,17.379,17.851,192865,0
2010-10-27,17.597,17.877,17.136,17.718,233851,0
2010-10-28,17.907,18.083,17.286,17.532,328901,0
2010-10-29,17.24,17.662,17.07,17.099,281590,0
2010-11-01,17.154,17.617,16.844,16.986,251738,0
2010-11-02,17.464,17.897,17.012,17.813,242977,0
2010-11-03,17.718,17.972,17.473,17.897,208278,0
2010-11-04,18.301,18.648,17.851,18.047,255295,0
2010-11-05,17.926,18.423,17.926,18.376,289507,0
2010-11-08,18.274,18.78,18.065,18.443,457145,0
2010-11-09,18.546,18.959,18.404,18.583,476466,0
2010-11-10,17.636,18.318,15.493,18.235,971773,0
2010-11-11,17.982,18.555,17.833,18.075,370176,0
2010-11-12,17.773,18.075,17.003,17.089,318661,0
2010-11-15,17.306,17.559,16.863,16.929,176595,0
2010-11-16,16.488,16.91,16.129,16.733,456604,0
2010-11-17,16.75,16.78,16.403,16.525,167487,0
2010-11-18,16.863,17.428,16.863,17.212,226884,0
2010-11-19,17.25,17.653,16.948,17.154,188999,0
2010-11-22,17.032,17.577,17.012,17.532,258279,0
2010-11-23,17.128,17.324,16.92,16.995,237211,0
2010-11-24,17.202,17.833,17.146,17.803,166579,0
2010-11-26,17.577,17.851,17.445,17.532,41473,0
2010-11-29,17.419,17.689,17.24,17.296,188465,0
2010-11-30,17.146,17.709,17.146,17.626,230548,0
2010-12-01,18.057,18.301,17.813,18.235,221970,0
2010-12-02,18.235,18.733,18.152,18.619,151328,0
2010-12-03,18.283,19.024,18.152,18.941,178317,0
2010-12-06,18.838,19.399,18.555,19.08,192967,0
2010-12-07,19.474,19.732,19.08,19.139,173494,0
2010-12-08,19.183,19.722,19.09,19.561,211735,0
2010-12-09,19.75,20.124,19.381,19.973,186681,0
2010-12-10,19.722,21.552,19.722,21.514,346467,0
2010-12-13,21.655,21.655,21.054,21.354,238057,0
2010-12-14,19.614,20.049,18.911,19.633,1406088,0
2010-12-15,20.133,20.322,19.503,20.207,540878,0
2010-12-16,20.225,20.331,20.031,20.292,425043,0
2010-12-17,20.143,20.526,19.935,20.36,270270,0
2010-12-20,20.575,20.585,20.143,20.34,171317,0
2010-12-21,20.443,20.705,20.414,20.64,292357,0
2010-12-22,20.66,20.66,20.292,20.424,188904,0
2010-12-23,20.433,20.611,19.964,20.124,143801,0
2010-12-27,20.059,20.207,19.926,20.173,128104,0
2010-12-28,20.225,20.482,19.964,20.433,210624,0
2010-12-29,20.517,20.64,20.414,20.453,162091,0
2010-12-30,20.482,20.566,20.254,20.35,166803,0
2010-12-31,20.084,20.424,19.579,19.722,226534,0
2011-01-03,19.87,20.472,19.166,19.229,566819,0
2011-01-04,19.344,19.569,18.658,18.875,466271,0
2011-01-05,18.846,19.916,18.828,19.614,284696,0
2011-01-06,19.682,19.722,18.865,18.95,239992,0
2011-01-07,19.183,20.331,19.07,19.861,622339,0
2011-01-10,19.803,19.926,19.148,19.212,346843,0
2011-01-11,19.335,19.447,18.921,19.11,224270,0
2011-01-12,19.317,19.588,18.808,18.959,256551,0
2011-01-13,18.995,19.166,18.79,19.166,258857,0
2011-01-14,19.354,19.372,18.902,19.166,246898,0
2011-01-18,19.166,19.606,19.051,19.561,350768,0
2011-01-19,19.533,19.722,19.229,19.692,512980,0
2011-01-20,19.633,20.068,19.447,19.88,430336,0
2011-01-21,20.021,20.443,19.75,20.197,360885,0
2011-01-24,20.191,21.439,20.143,21.005,485025,0
2011-01-25,20.886,21.57,20.791,21.534,489293,0
2011-01-26,21.608,22.874,21.579,22.596,895854,0
2011-01-27,22.606,23.195,22.557,22.953,378360,0
2011-01-28,22.884,23.449,21.889,22.012,382007,0
2011-01-31,22.115,22.784,21.976,22.235,400931,0
2011-02-01,22.509,23.817,22.245,23.656,355297,0
2011-02-02,23.553,23.899,22.924,23.119,221542,0
2011-02-03,23.063,23.11,22.37,22.717,248203,0
2011-02-04,22.744,22.962,22.002,22.462,188305,0
2011-02-07,22.557,23.666,22.341,23.357,262084,0
2011-02-08,23.393,23.73,22.924,23.73,297769,0
2011-02-09,23.608,23.703,23.027,23.412,271629,0
2011-02-10,23.129,23.534,22.991,23.327,198000,0
2011-02-11,23.431,23.553,23.119,23.525,203983,0
2011-02-14,23.534,23.712,23.44,23.608,174152,0
2011-02-15,23.497,23.666,23.327,23.505,233946,0
2011-02-16,23.703,24.417,23.703,24.332,186801,0
2011-02-18,24.754,24.754,24.145,24.474,211349,0
2011-02-22,24.048,24.464,23.243,23.487,361868,0
2011-02-23,23.421,23.712,21.731,22.303,352421,0
2011-02-24,22.275,22.855,21.908,22.36,348605,0
2011-02-25,22.547,23.205,22.547,23.186,156461,0
2011-02-28,23.553,23.656,22.717,23.467,257161,0
2011-03-01,23.544,23.882,22.453,22.547,238274,0
2011-03-02,22.518,23.327,22.408,22.82,235074,0
2011-03-03,23.412,23.845,23.139,23.676,172897,0
2011-03-04,23.768,23.874,23.01,23.28,244639,0
2011-03-07,23.563,23.712,22.209,22.724,271712,0
2011-03-08,22.734,24.285,22.717,23.656,256741,0
2011-03-09,23.638,24.709,23.525,24.259,386025,0
2011-03-10,23.768,23.797,23.167,23.525,278768,0
2011-03-11,23.224,23.787,23.027,23.477,333543,0
2011-03-14,23.186,23.646,22.811,23.375,167262,0
2011-03-15,22.509,24.699,22.36,24.568,422286,0
2011-03-16,24.568,26.314,24.521,25.846,976068,0
2011-03-17,26.492,26.869,25.434,25.863,549931,0
2011-03-18,26.213,26.54,26.033,26.512,511134,0
2011-03-21,27,28.54,26.859,28.184,586860,0
2011-03-22,28.221,28.299,27.321,27.359,485208,0
2011-03-23,27.349,27.526,26.203,26.755,415773,0
2011-03-24,27.028,27.122,25.88,26.783,372945,0
2011-03-25,27.018,27.602,26.569,26.738,401872,0
2011-03-28,26.84,28.335,26.672,27.874,573446,0
2011-03-29,27.196,27.422,26.108,26.492,657915,0
2011-03-30,25.553,26.268,24.888,25.996,3642222,0
2011-03-31,26.126,27.602,26.033,26.662,2560091,0
2011-04-01,26.869,27.471,26.549,26.983,544526,0
2011-04-04,27.206,27.431,26.599,27.067,834957,0
2011-04-05,27.057,27.62,26.774,27.047,484798,0
2011-04-06,27.235,27.526,26.116,26.662,889812,0
2011-04-07,26.774,26.803,25.396,25.889,1961711,0
2011-04-08,26.231,26.231,24.259,24.633,1513237,0
2011-04-11,24.633,24.991,23.431,23.638,877053,0
2011-04-12,23.412,23.628,22.855,22.934,474523,0
2011-04-13,23.102,23.393,22.641,23.017,663955,0
2011-04-14,22.754,23.467,22.651,23.177,550843,0
2011-04-15,23.327,23.458,22.943,23.337,646371,0
2011-04-18,22.83,23.666,22.724,23.449,657300,0
2011-04-19,23.676,24.578,23.608,24.349,704568,0
2011-04-20,24.868,25.14,23.899,24.127,875426,0
2011-04-21,24.25,24.821,23.827,24.717,263059,0
2011-04-25,24.717,24.888,24.435,24.53,219355,0
2011-04-26,24.709,25.368,24.615,24.951,543736,0
2011-04-27,25.039,25.836,24.801,25.572,459714,0
2011-04-28,25.396,25.659,24.951,25.289,588466,0
2011-04-29,25.376,25.772,25.198,25.434,292423,0
2011-05-02,25.572,25.572,23.75,23.938,480087,0
2011-05-03,23.864,24.107,23,23.337,649271,0
2011-05-04,23.28,23.758,22.837,22.865,652766,0
2011-05-05,22.724,24.068,22.688,23.505,445355,0
2011-05-06,24.022,24.304,23.608,23.703,386108,0
2011-05-09,23.703,24.002,23.393,23.721,176092,0
2011-05-10,24.605,25.986,24.605,25.938,931238,0
2011-05-11,25.938,26.062,25.216,25.533,719801,0
2011-05-12,25.338,25.486,24.679,24.943,383363,0
2011-05-13,24.924,25.029,23.89,24.031,294845,0
2011-05-16,23.845,24.276,23.544,23.544,323938,0
2011-05-17,23.327,23.421,22.021,22.235,806666,0
2011-05-18,22.173,23.309,22.173,23.119,288966,0
2011-05-19,23.477,23.628,22.934,23.119,335897,0
2011-05-20,23,23.063,22.36,22.576,324522,0
2011-05-23,21.918,22.518,21.75,22.163,365698,0
2011-05-24,22.323,22.894,22.153,22.313,501922,0
2011-05-25,22.275,22.707,22.153,22.5,468103,0
2011-05-26,22.416,23.139,22.209,23.01,482052,0
2011-05-27,23.102,23.487,23.092,23.467,230982,0
2011-05-31,23.817,24.669,23.599,24.484,419172,0
2011-06-01,24.349,24.578,23.063,23.167,513672,0
2011-06-02,23.129,23.59,22.724,22.904,467009,0
2011-06-03,22.313,22.669,21.908,22.199,308592,0
2011-06-06,22.087,22.235,20.724,20.846,542295,0
2011-06-07,21.092,21.43,20.433,20.482,805615,0
2011-06-08,19.841,20.463,19.732,20.084,594428,0
2011-06-09,20.163,20.959,19.889,20.764,535894,0
2011-06-10,20.585,20.696,19.672,19.88,569265,0
2011-06-13,19.899,20.021,19.07,19.354,484325,0
2011-06-14,19.682,20.191,19.561,20.021,495756,0
2011-06-15,19.643,19.944,18.875,18.95,543862,0
2011-06-16,18.977,19.268,17.945,18.01,637196,0
2011-06-17,18.338,18.714,17.907,18.161,505060,0
2011-06-20,18.152,18.968,18.152,18.433,660189,0
2011-06-21,18.658,19.051,18.451,18.995,644472,0
2011-06-22,18.893,19.758,18.883,18.911,403162,0
2011-06-23,18.46,18.865,17.992,18.724,445274,0
2011-06-24,18.828,19.148,18.338,18.601,667743,0
2011-06-27,18.601,19.239,18.423,19.158,395579,0
2011-06-28,19.09,19.513,18.838,19.12,488379,0
2011-06-29,18.687,18.687,17.755,17.877,1399710,0
2011-06-30,17.833,18.968,17.68,18.564,826821,0
2011-07-01,18.619,19.662,18.528,19.409,428895,0
2011-07-05,19.372,19.503,18.838,19.11,375798,0
2011-07-06,19.043,19.908,18.968,19.851,514806,0
2011-07-07,20.163,20.801,20.068,20.64,863919,0
2011-07-08,19.598,20.969,19.024,20.395,1676857,0
2011-07-11,20.114,20.183,18.79,19.12,1059243,0
2011-07-12,19.09,19.569,18.911,19.239,714762,0
2011-07-13,19.493,20.163,19.317,19.935,646260,0
2011-07-14,20.094,20.207,19.249,19.513,808236,0
2011-07-15,19.633,19.682,19.278,19.493,437138,0
2011-07-18,19.335,19.429,18.856,19.335,667934,0
2011-07-19,19.579,20.207,19.579,20.163,575865,0
2011-07-20,20.312,20.744,20.163,20.686,439918,0
2011-07-21,20.801,21.354,20.781,21.064,482018,0
2011-07-22,20.987,21.271,20.791,21.185,416946,0
2011-07-25,20.791,21.251,20.414,20.895,308001,0
2011-07-26,20.764,20.914,20.414,20.556,453722,0
2011-07-27,20.283,20.482,19.258,19.409,932645,0
2011-07-28,19.409,19.766,19.221,19.335,631083,0
2011-07-29,18.846,19.148,18.309,18.902,574768,0
2011-08-01,19.258,19.409,17.803,17.935,892939,0
2011-08-02,17.636,18.143,16.713,16.789,942943,0
2011-08-03,16.807,16.948,15.728,16.261,827261,0
2011-08-04,15.999,16.515,15.267,15.286,961758,0
2011-08-05,15.663,16.175,14.411,14.703,1504152,0
2011-08-08,13.847,14.149,11.706,11.742,1778873,0
2011-08-09,12.392,12.757,11.068,12.7,1469234,0
2011-08-10,12.101,13.941,12.101,12.439,1475012,0
2011-08-11,12.571,14.328,12.571,13.989,1146049,0
2011-08-12,13.989,14.703,13.828,13.999,789139,0
2011-08-15,14.883,15.521,14.883,15.397,547510,0
2011-08-16,15.106,15.387,14.731,14.77,530379,0
2011-08-17,14.806,14.826,13.96,14.149,383585,0
2011-08-18,13.508,13.508,12.457,12.71,638274,0
2011-08-19,12.017,12.776,11.96,12.175,980553,0
2011-08-22,12.7,12.72,11.715,11.802,589699,0
2011-08-23,11.921,13.013,11.828,13.013,1053286,0
2011-08-24,12.916,14.318,12.589,14.215,1204408,0
2011-08-25,14.507,14.534,13.482,13.809,677817,0
2011-08-26,13.623,14.816,13.114,14.654,658526,0
2011-08-29,14.992,16.261,14.855,16.146,511890,0
2011-08-30,16.029,16.432,15.754,16.048,611282,0
2011-08-31,16.319,17.128,16.097,16.329,594963,0
2011-09-01,16.319,16.629,15.426,15.493,387164,0
2011-09-02,14.855,15.155,14.178,14.402,255808,0
2011-09-06,13.781,14.149,13.304,14.13,482588,0
2011-09-07,14.589,15.221,14.43,15.088,389939,0
2011-09-08,14.855,15.165,13.809,14.037,437893,0
2011-09-09,13.8,13.932,12.766,13.19,704102,0
2011-09-12,12.835,13.331,12.495,13.068,457650,0
2011-09-13,13.114,13.331,12.806,13.228,571309,0
2011-09-14,13.444,14.232,12.985,13.914,409681,0
2011-09-15,14.222,14.46,13.763,14.346,386807,0
2011-09-16,14.44,14.693,14.082,14.337,322533,0
2011-09-19,13.828,13.96,13.425,13.726,181570,0
2011-09-20,13.809,13.989,12.926,12.995,312163,0
2011-09-21,13.004,13.162,12.241,12.27,446938,0
2011-09-22,11.735,12.129,11.246,11.49,510000,0
2011-09-23,11.444,12.033,11.32,11.725,665308,0
2011-09-26,11.96,12.175,11.292,12.072,773779,0
2011-09-27,12.325,13.03,12.166,12.234,797565,0
2011-09-28,12.343,12.503,11.35,11.425,548522,0
2011-09-29,11.846,11.97,11.169,11.696,522517,0
2011-09-30,11.33,11.875,10.841,10.946,546422,0
2011-10-03,10.803,11.311,10.259,10.269,632579,0
2011-10-04,10.062,11.979,9.752,11.913,817243,0
2011-10-05,11.884,12.495,11.48,11.893,829161,0
2011-10-06,11.875,12.976,11.696,12.916,676965,0
2011-10-07,13.086,13.491,12.466,12.888,539036,0
2011-10-10,13.331,13.904,13.218,13.781,495281,0
2011-10-11,13.546,13.857,13.238,13.669,323581,0
2011-10-12,13.896,13.989,13.717,13.837,471435,0
2011-10-13,13.689,13.763,13.238,13.623,290283,0
2011-10-14,13.932,14.654,13.886,14.554,547834,0
2011-10-17,14.402,14.402,13.753,14.054,525695,0
2011-10-18,14.111,15.125,13.698,14.918,411840,0
2011-10-19,15.07,16.113,15.07,15.576,1091171,0
2011-10-20,15.69,15.802,14.891,15.792,655297,0
2011-10-21,16.678,16.688,15.605,15.999,646131,0
2011-10-24,16.137,16.929,16.039,16.854,514582,0
2011-10-25,16.609,17.296,16.329,16.816,685181,0
2011-10-26,17.032,17.154,16.348,17.003,781759,0
2011-10-27,18.197,18.799,17.569,18.433,854884,0
2011-10-28,18.283,19.465,18.123,18.79,504732,0
2011-10-31,18.168,18.274,17.445,17.483,280370,0
2011-11-01,16.271,17.399,16.271,16.797,495477,0
2011-11-02,17.22,17.783,16.978,17.653,469663,0
2011-11-03,19.326,21.514,18.95,20.472,1886252,0
2011-11-04,19.841,21.251,19.841,21.175,609911,0
2011-11-07,21.41,21.505,20.472,21.073,660408,0
2011-11-08,21.307,22.265,20.836,22.002,690757,0
2011-11-09,20.977,21.505,20.611,20.669,713247,0
2011-11-10,21.242,21.448,20.774,20.997,727628,0
2011-11-11,21.514,22.351,21.317,22.219,589517,0
2011-11-14,22.153,22.313,21.505,21.879,343098,0
2011-11-15,20.714,21.223,20.5,20.904,939741,0
2011-11-16,20.443,21.223,20.133,20.517,691658,0
2011-11-17,20.536,20.744,19.221,19.429,696719,0
2011-11-18,19.652,19.908,19.372,19.484,447713,0
2011-11-21,18.79,19.043,18.197,18.704,776414,0
2011-11-22,18.628,19.11,18.384,18.601,648346,0
2011-11-23,18.264,18.264,17.278,17.36,476592,0
2011-11-25,17.278,17.626,16.958,16.995,112415,0
2011-11-28,17.689,18.724,17.399,18.592,690938,0
2011-11-29,18.509,18.893,18.348,18.79,418505,0
2011-11-30,20.068,20.876,19.662,20.856,712248,0
2011-12-01,20.64,21.271,20.433,20.677,450232,0
2011-12-02,21.136,21.345,20.34,20.433,265596,0
2011-12-05,21.054,22.265,20.932,21.56,657642,0
2011-12-06,21.402,21.806,20.866,21.495,259989,0
2011-12-07,21.251,21.664,20.566,21.485,443529,0
2011-12-08,21.064,21.544,20.04,20.163,424703,0
2011-12-09,20.575,21.608,20.235,21.383,505755,0
2011-12-12,20.914,21.233,20.556,21.175,323712,0
2011-12-13,21.495,21.833,19.899,20.084,463842,0
2011-12-14,19.813,20.163,18.893,18.986,722952,0
2011-12-15,19.409,19.841,19.051,19.75,513672,0
2011-12-16,19.992,20.818,19.821,20.322,461234,0
2011-12-19,20.536,20.886,20.011,20.068,376589,0
2011-12-20,20.846,21.814,20.575,21.692,475792,0
2011-12-21,21.598,22.163,21.034,21.983,320101,0
2011-12-22,22.163,23.102,21.879,22.991,445362,0
2011-12-23,22.837,23.431,22.567,22.855,362753,0
2011-12-27,22.784,23.036,22.557,22.615,191130,0
2011-12-28,22.641,22.764,22.227,22.37,293190,0
2011-12-29,22.567,22.924,22.416,22.641,314617,0
2011-12-30,22.527,22.981,22.462,22.811,293378,0
2012-01-03,23.431,23.956,22.031,22.351,633052,0
2012-01-04,21.195,22.144,20.526,22.04,1116591,0
2012-01-05,21.833,22.724,21.448,22.443,597051,0
2012-01-06,22.606,24.595,21.223,24.323,2357581,0
2012-01-09,24.323,24.521,23.956,24.183,742974,0
2012-01-10,24.689,24.783,24.314,24.56,542617,0
2012-01-11,24.397,25.049,24.285,24.586,624519,0
2012-01-12,24.679,25.01,23.402,23.534,735329,0
2012-01-13,23.036,24.174,22.416,24.012,760171,0
2012-01-17,24.378,24.615,23.073,23.261,447445,0
2012-01-18,23.253,23.505,22.576,22.884,691923,0
2012-01-19,23.054,23.11,22.433,22.576,522876,0
2012-01-20,22.5,22.527,21.646,21.889,467592,0
2012-01-23,21.992,22.36,21.475,21.711,388599,0
2012-01-24,21.373,21.598,20.959,21.448,839137,0
2012-01-25,21.393,21.946,20.895,21.514,838711,0
2012-01-26,21.683,22.209,21.166,21.505,566072,0
2012-01-27,21.317,21.797,21.119,21.544,562786,0
2012-01-30,21.119,21.524,20.774,21.136,581704,0
2012-01-31,21.373,21.373,20.696,20.904,482778,0
2012-02-01,21.064,21.335,20.764,20.942,1250807,0
2012-02-02,21.092,22.115,21.025,22.031,827432,0
2012-02-03,22.615,24.041,22.491,23.676,969676,0
2012-02-06,23.421,23.676,22.586,23.309,854684,0
2012-02-07,23.431,24.154,23.036,23.993,645667,0
2012-02-08,24.048,24.512,23.628,24.22,610334,0
2012-02-09,24.34,24.34,23.261,23.327,420009,0
2012-02-10,23.017,23.224,22.482,22.527,383698,0
2012-02-13,23.054,23.11,22.606,22.991,403015,0
2012-02-14,22.764,22.894,22.182,22.462,408467,0
2012-02-15,22.631,22.641,21.514,21.579,474447,0
2012-02-16,21.673,22.482,21.56,22.424,592494,0
2012-02-17,22.688,23.505,22.567,23.27,482577,0
2012-02-21,23.375,23.467,22.874,23.102,465837,0
2012-02-22,23.054,23.261,22.462,23.167,547076,0
2012-02-23,23.129,23.28,22.38,23.234,362156,0
2012-02-24,23.27,23.515,22.734,22.855,323957,0
2012-02-27,22.567,23.966,22.227,23.807,472864,0
2012-02-28,23.837,24.689,23.628,24.136,686146,0
2012-02-29,24.183,24.512,23.74,23.75,615675,0
2012-03-01,23.721,24.464,23.656,23.854,407139,0
2012-03-02,23.864,24.183,22.774,23.309,360074,0
2012-03-05,23.102,23.234,22.453,22.606,285235,0
2012-03-06,22.294,22.294,20.453,20.66,711809,0
2012-03-07,20.669,21.588,20.575,20.932,465567,0
2012-03-08,21.279,21.505,20.95,21.129,771919,0
2012-03-09,21.233,22.36,21.195,22.219,462068,0
2012-03-12,22.332,22.332,20.876,20.914,404208,0
2012-03-13,20.969,21.439,20.781,21.092,709563,0
2012-03-14,21.111,21.195,20.084,20.453,638345,0
2012-03-15,20.482,21.083,20.36,20.809,815309,0
2012-03-16,20.969,21.534,20.923,21.111,431627,0
2012-03-19,21.111,21.514,20.818,21.129,290037,0
2012-03-20,20.836,20.997,20.509,20.791,261997,0
2012-03-21,20.923,20.987,20.368,20.818,636194,0
2012-03-22,20.482,20.65,19.682,19.793,373448,0
2012-03-23,19.288,20.395,18.846,20.292,626409,0
2012-03-26,20.509,20.669,19.851,19.861,509218,0
2012-03-27,19.899,20.011,19.317,19.588,581952,0
2012-03-28,19.503,19.722,18.499,18.911,633965,0
2012-03-29,18.704,18.818,18.451,18.704,333748,0
2012-03-30,18.911,18.911,18.47,18.592,369823,0
2012-04-02,18.404,19.307,18.217,19.08,446569,0
2012-04-03,19.07,19.268,18.808,18.865,418530,0
2012-04-04,18.518,18.648,18.197,18.443,462065,0
2012-04-05,18.358,18.564,18.274,18.348,264092,0
2012-04-09,19.258,19.944,17.003,17.324,2365608,0
2012-04-10,17.003,17.182,15.407,15.96,1732542,0
2012-04-11,16.515,16.863,16.175,16.3,813665,0
2012-04-12,16.515,17.607,16.319,17.24,983748,0
2012-04-13,17.099,17.099,16.638,16.742,521892,0
2012-04-16,17.269,17.662,16.995,17.26,649277,0
2012-04-17,17.502,17.68,17.269,17.278,465056,0
2012-04-18,17.173,17.493,16.9,17.315,448638,0
2012-04-19,17.419,17.419,16.261,16.376,605663,0
2012-04-20,16.713,17.324,16.609,16.863,594907,0
2012-04-23,16.498,16.515,15.576,15.605,1596456,0
2012-04-24,15.663,16.039,15.416,15.867,944489,0
2012-04-25,16.422,16.507,15.887,16.46,673013,0
2012-04-26,16.386,16.863,16.31,16.733,489361,0
2012-04-27,16.92,17.089,16.544,16.948,647554,0
2012-04-30,16.892,16.929,15.969,16.205,538733,0
2012-05-01,16.3,16.986,16.067,16.478,781791,0
2012-05-02,16.31,16.75,16.113,16.507,712573,0
2012-05-03,16.498,16.76,15.744,15.907,663935,0
2012-05-04,15.718,15.764,14.918,15.051,839757,0
2012-05-07,14.964,15.106,14.563,14.57,718744,0
2012-05-08,14.57,14.673,14.102,14.469,765102,0
2012-05-09,14.12,15.06,14.12,14.788,681176,0
2012-05-10,15.022,15.211,14.534,15.022,725860,0
2012-05-11,14.74,15.002,14.25,14.337,554872,0
2012-05-14,14.054,14.242,13.79,13.932,456259,0
2012-05-15,13.867,13.989,13.218,13.359,548671,0
2012-05-16,13.453,13.717,12.845,13.077,660177,0
2012-05-17,13.114,13.304,12.422,12.431,402500,0
2012-05-18,12.609,12.71,12.307,12.561,626737,0
2012-05-21,12.589,13.257,12.495,13.086,911071,0
2012-05-22,13.133,14.092,13.124,13.518,784297,0
2012-05-23,13.295,13.96,13.153,13.867,440522,0
2012-05-24,13.941,13.951,13.198,13.444,405966,0
2012-05-25,13.444,13.528,13.228,13.331,279808,0
2012-05-29,13.596,14.13,13.528,13.999,581806,0
2012-05-30,13.717,13.717,13.198,13.286,696443,0
2012-05-31,13.596,13.642,12.776,13.004,879857,0
2012-06-01,12.552,12.88,12.457,12.757,697228,0
2012-06-04,12.826,12.966,12.353,12.503,809918,0
2012-06-05,12.439,13.257,12.402,13.182,477877,0
2012-06-06,13.34,14.195,13.34,14.019,451503,0
2012-06-07,14.384,14.788,13.847,13.979,462624,0
2012-06-08,13.989,14.497,13.717,14.45,297885,0
2012-06-11,14.635,14.797,13.462,13.482,459370,0
2012-06-12,13.556,13.867,13.388,13.726,368011,0
2012-06-13,13.623,14.186,13.453,13.689,376476,0
2012-06-14,13.707,13.96,13.528,13.763,198550,0
2012-06-15,13.877,14.064,13.726,13.857,328476,0
2012-06-18,13.726,14.028,13.482,14.009,398801,0
2012-06-19,14.14,15.145,13.979,15.002,668913,0
2012-06-20,15.07,15.341,14.797,15.088,400762,0
2012-06-21,15.041,15.192,14.222,14.289,333783,0
2012-06-22,14.46,14.469,14.045,14.469,798663,0
2012-06-25,14.045,14.045,13.453,13.566,445887,0
2012-06-26,13.614,14.308,13.434,14.158,484823,0
2012-06-27,14.308,15.174,14.232,15.088,651148,0
2012-06-28,15.445,15.867,14.269,15.294,938899,0
2012-06-29,15.897,16.535,15.774,16.515,1054156,0
2012-07-02,15.907,16.515,14.654,14.874,1020224,0
2012-07-03,15.135,15.547,14.891,15.294,342870,0
2012-07-05,15.221,15.917,15.155,15.663,350623,0
2012-07-06,15.36,15.653,15.221,15.445,347109,0
2012-07-09,15.313,15.475,14.554,14.627,593656,0
2012-07-10,14.883,15.125,14.054,14.178,598095,0
2012-07-11,14.186,14.205,13.726,13.8,422936,0
2012-07-12,13.773,14.43,13.698,14.356,505764,0
2012-07-13,14.42,14.797,14.394,14.645,360132,0
2012-07-16,14.563,14.654,14.12,14.269,303680,0
2012-07-17,14.384,14.515,14.019,14.411,281904,0
2012-07-18,14.299,15.341,14.299,14.937,322853,0
2012-07-19,15.096,15.165,14.703,14.901,292138,0
2012-07-20,14.693,14.75,14.168,14.205,237171,0
2012-07-23,13.773,13.941,13.472,13.482,511005,0
2012-07-24,13.623,13.753,12.88,13.04,449742,0
2012-07-25,13.143,13.405,12.738,13.013,305829,0
2012-07-26,13.453,13.999,13.444,13.951,454780,0
2012-07-27,14.037,14.891,13.904,14.788,474300,0
2012-07-30,14.78,14.927,13.753,14.054,390158,0
2012-07-31,14.037,15.493,14.037,15.313,700355,0
2012-08-01,15.475,15.547,14.797,14.797,621953,0
2012-08-02,14.722,15.051,14.232,14.299,416790,0
2012-08-03,14.617,15.322,14.478,14.57,429509,0
2012-08-06,14.589,14.835,14.102,14.46,471787,0
2012-08-07,14.645,15.407,14.497,15.267,611343,0
2012-08-08,15.079,15.304,14.57,14.703,314130,0
2012-08-09,14.673,15.183,14.497,15.174,462124,0
2012-08-10,15.041,15.041,14.598,14.918,539620,0
2012-08-13,14.797,14.964,14.563,14.78,349462,0
2012-08-14,14.945,14.974,14.26,14.356,418296,0
2012-08-15,14.26,14.74,13.999,14.515,449350,0
2012-08-16,14.525,14.845,14.186,14.76,328652,0
2012-08-17,14.835,14.911,14.554,14.865,399783,0
2012-08-20,14.806,14.992,14.664,14.874,334401,0
2012-08-21,15.031,15.257,14.693,14.901,439563,0
2012-08-22,14.788,15.407,14.78,15.276,548497,0
2012-08-23,15.23,15.267,14.797,14.883,405438,0
2012-08-24,14.788,14.826,14.43,14.589,352743,0
2012-08-27,14.654,14.74,14.102,14.215,372215,0
2012-08-28,14.168,14.46,13.914,14.028,368440,0
2012-08-29,14.045,14.14,13.453,13.914,449683,0
2012-08-30,13.717,13.828,13.518,13.586,233560,0
2012-08-31,13.828,13.877,13.482,13.576,382815,0
2012-09-04,13.518,13.857,13.013,13.809,506548,0
2012-09-05,13.904,14.308,13.857,14.215,476566,0
2012-09-06,14.374,14.806,14.186,14.703,628351,0
2012-09-07,14.874,15.792,14.806,15.764,845562,0
2012-09-10,15.69,15.783,15.286,15.576,612739,0
2012-09-11,15.576,16.723,15.426,16.245,791918,0
2012-09-12,16.281,16.78,15.969,16.619,368878,0
2012-09-13,16.807,17.736,16.544,17.559,1285250,0
2012-09-14,17.736,18.293,17.636,17.671,650601,0
2012-09-17,17.541,17.541,16.77,16.986,382765,0
2012-09-18,17.051,17.128,16.46,16.807,358353,0
2012-09-19,16.844,17.22,16.723,17.118,388227,0
2012-09-20,16.873,16.873,16.396,16.478,479211,0
2012-09-21,16.807,16.807,16.245,16.469,475003,0
2012-09-24,16.403,16.658,16.087,16.488,451461,0
2012-09-25,16.678,16.678,15.764,15.897,447142,0
2012-09-26,15.934,15.96,15.286,15.445,322253,0
2012-09-27,15.653,15.68,15.116,15.556,382925,0
2012-09-28,15.445,15.475,15.012,15.165,304998,0
2012-10-01,15.341,15.69,15.106,15.267,309694,0
2012-10-02,15.407,15.625,15.125,15.512,337004,0
2012-10-03,15.06,15.165,14.158,14.168,803349,0
2012-10-04,14.279,14.74,13.857,14.74,647463,0
2012-10-05,14.835,15.106,14.635,14.703,276035,0
2012-10-08,14.554,14.874,14.402,14.845,160308,0
2012-10-09,14.901,15.06,14.318,14.356,305885,0
2012-10-10,14.356,14.645,14.102,14.43,316962,0
2012-10-11,14.693,14.891,14.515,14.598,224863,0
2012-10-12,14.608,14.874,14.487,14.703,303161,0
2012-10-15,14.703,14.974,14.534,14.937,263473,0
2012-10-16,15.145,15.521,15.125,15.426,272891,0
2012-10-17,15.445,16.367,15.378,16.338,394591,0
2012-10-18,16.195,16.844,16.129,16.376,389714,0
2012-10-19,16.129,16.165,15.708,15.969,694911,0
2012-10-22,15.969,16.291,15.969,16.225,278025,0
2012-10-23,15.917,16.552,15.917,16.175,418903,0
2012-10-24,16.338,16.348,15.969,16.039,272186,0
2012-10-25,16.067,16.185,15.917,16.129,501255,0
2012-10-26,16.155,16.478,15.969,16.097,213634,0
2012-10-31,16.281,16.57,16.087,16.357,260488,0
2012-11-01,14.901,15.248,13.321,13.614,2560590,0
2012-11-02,13.286,13.941,13.049,13.049,1715056,0
2012-11-05,13.058,13.058,12.449,12.589,1108002,0
2012-11-06,12.72,13.453,12.589,13.425,993043,0
2012-11-07,12.946,13.312,12.816,12.826,787185,0
2012-11-08,12.88,13.321,12.776,13.013,588938,0
2012-11-09,12.853,13.058,12.69,12.748,425359,0
2012-11-12,12.826,13.153,12.757,13.104,551374,0
2012-11-13,14.25,16.029,14.25,15.718,2802904,0
2012-11-14,15.979,17.099,15.792,16.688,2285725,0
2012-11-15,16.579,17.332,15.907,16.019,888003,0
2012-11-16,15.989,16.561,15.615,15.917,781924,0
2012-11-19,16.46,16.9,16.195,16.816,536792,0
2012-11-20,16.75,16.816,16.225,16.403,216475,0
2012-11-21,16.396,16.76,16.165,16.668,204760,0
2012-11-23,16.789,16.844,16.507,16.826,102733,0
2012-11-26,16.579,16.9,16.403,16.789,261989,0
2012-11-27,16.816,16.91,16.441,16.535,410501,0
2012-11-28,16.413,17.483,16.195,17.26,930828,0
2012-11-29,17.419,18.002,16.873,17.68,585070,0
2012-11-30,17.645,18.028,17.532,17.955,519815,0
2012-12-03,18.187,18.187,17.617,17.68,407545,0
2012-12-04,17.699,18.301,17.577,18.207,767023,0
2012-12-05,18.301,18.601,18.002,18.168,430117,0
2012-12-06,18.113,18.48,17.972,18.318,269590,0
2012-12-07,18.358,18.384,17.887,18.083,191455,0
2012-12-10,18.207,18.366,18.075,18.318,309376,0
2012-12-11,18.47,18.601,18.143,18.366,294870,0
2012-12-12,18.133,18.226,17.617,17.851,799940,0
2012-12-13,17.773,18.093,17.587,17.727,365001,0
2012-12-14,17.617,17.823,17.587,17.727,273774,0
2012-12-17,17.699,17.962,17.587,17.823,317969,0
2012-12-18,18.423,19.258,18.414,19.139,2593169,0
2012-12-19,19.372,20.322,19.258,19.364,1224081,0
2012-12-20,18.761,18.761,16.678,17.061,2932865,0
2012-12-21,16.619,16.619,15.116,15.165,4649146,0
2012-12-24,14.937,15.174,14.57,14.693,1246363,0
2012-12-26,14.645,15.183,14.478,15.174,1022151,0
2012-12-27,15.125,15.174,14.683,14.77,944946,0
2012-12-28,14.835,14.918,14.589,14.797,569855,0
2012-12-31,14.865,15.257,14.713,15.192,667556,0
2013-01-02,15.416,15.576,14.927,15.23,935237,0
2013-01-03,15.239,15.407,15.002,15.088,727256,0
2013-01-04,15.002,15.69,14.816,15.671,1669792,0
2013-01-07,15.718,15.774,15.322,15.332,756171,0
2013-01-08,15.838,16.432,15.634,16.225,1912361,0
2013-01-09,16.688,17.146,16.253,16.678,1910176,0
2013-01-10,16.958,17.154,16.638,16.638,921937,0
2013-01-11,16.723,16.789,16.253,16.386,710152,0
2013-01-14,16.348,16.488,16.113,16.253,449988,0
2013-01-15,16.129,16.75,16.113,16.713,472000,0
2013-01-16,16.704,16.836,16.253,16.544,471548,0
2013-01-17,16.668,16.91,16.579,16.873,694489,0
2013-01-18,16.948,17.146,16.658,17.079,789917,0
2013-01-22,17.146,17.617,17.099,17.409,914116,0
2013-01-23,17.445,17.532,16.579,16.619,972776,0
2013-01-24,16.723,17.962,16.723,17.813,1615918,0
2013-01-25,17.992,18.318,17.851,18.103,713143,0
2013-01-28,18.093,18.113,17.278,17.842,566521,0
2013-01-29,17.842,18.143,17.709,18.133,761757,0
2013-01-30,18.168,18.48,18.037,18.309,725968,0
2013-01-31,18.283,18.733,18.047,18.724,550517,0
2013-02-01,18.893,19.249,18.751,18.79,708430,0
2013-02-04,18.555,18.883,18.235,18.394,540538,0
2013-02-05,18.555,19.043,18.433,18.78,500821,0
2013-02-06,18.658,19.005,18.583,18.968,400240,0
2013-02-07,18.995,19.212,18.619,19.08,424494,0
2013-02-08,19.08,19.268,18.986,19.033,253863,0
2013-02-11,19.051,19.456,18.828,19.456,442011,0
2013-02-12,19.474,19.722,19.419,19.579,415681,0
2013-02-13,19.598,20.104,19.579,20.049,523422,0
2013-02-14,20.002,20.575,19.916,20.235,519825,0
2013-02-15,20.254,20.66,20.104,20.526,667428,0
2013-02-19,20.631,21.335,20.254,21.279,689509,0
2013-02-20,21.146,21.307,19.766,19.821,1087094,0
2013-02-21,19.775,20.04,18.658,19.354,644006,0
2013-02-22,19.503,20.183,19.474,19.652,473227,0
2013-02-25,19.803,19.954,18.564,18.628,365745,0
2013-02-26,18.742,18.931,18.217,18.499,311841,0
2013-02-27,18.573,19.158,18.573,19.051,271984,0
2013-02-28,19.051,19.447,18.875,19.024,357955,0
2013-03-01,18.771,19.258,18.648,19.024,254216,0
2013-03-04,18.977,19.175,18.808,19.005,275059,0
2013-03-05,19.192,19.758,19.166,19.543,370119,0
2013-03-06,19.561,19.964,19.561,19.775,287647,0
2013-03-07,19.841,19.992,19.614,19.964,261821,0
2013-03-08,20.197,20.36,19.841,19.889,248490,0
2013-03-11,19.841,20.059,19.588,20.059,216195,0
2013-03-12,20.021,20.526,19.775,20.331,261972,0
2013-03-13,20.312,20.611,20.04,20.35,233533,0
2013-03-14,20.395,20.602,20.04,20.163,241616,0
2013-03-15,20.191,20.225,19.87,20.173,340527,0
2013-03-18,20.536,21.015,20.207,20.602,413954,0
2013-03-19,20.705,21.136,20.453,20.566,249297,0
2013-03-20,20.686,21.064,20.621,20.923,330076,0
2013-03-21,20.734,21.363,20.5,20.724,296005,0
2013-03-22,20.932,21.005,20.36,20.377,235274,0
2013-03-25,20.414,20.546,19.692,20.021,413696,0
2013-03-26,20.191,20.404,19.702,19.908,236979,0
2013-03-27,19.758,20.133,19.543,20.04,374183,0
2013-03-28,21.136,21.588,21.064,21.335,1356719,0
2013-04-01,21.242,21.327,20.546,21.044,722843,0
2013-04-02,21.156,21.373,20.856,21.166,728685,0
2013-04-03,21.683,21.683,20.216,20.482,1092289,0
2013-04-04,19.732,20.377,18.838,19.624,2320648,0
2013-04-05,19.288,20.104,19.033,19.712,809906,0
2013-04-08,19.741,19.916,19.317,19.652,709317,0
2013-04-09,19.732,20.764,19.614,20.585,442953,0
2013-04-10,21.524,22.209,21.156,21.966,1124935,0
2013-04-11,21.797,22.144,21.475,21.976,539157,0
2013-04-12,21.721,21.851,21.307,21.43,388883,0
2013-04-15,22.012,22.069,20.068,20.424,772109,0
2013-04-16,21.102,21.279,20.764,21.064,787591,0
2013-04-17,20.809,21.41,20.387,20.669,644534,0
2013-04-18,20.714,21.136,20.387,20.987,483137,0
2013-04-19,21.102,21.279,20.686,21.136,420830,0
2013-04-22,21.279,21.327,20.64,21.279,423201,0
2013-04-23,21.43,21.448,21.136,21.43,292451,0
2013-04-24,21.485,22.059,21.005,21.956,446403,0
2013-04-25,22.049,22.115,21.448,21.588,479774,0
2013-04-26,21.457,21.457,20.714,20.876,487876,0
2013-04-29,20.997,21.119,20.696,20.904,328143,0
2013-04-30,20.846,21.797,20.754,21.195,474047,0
2013-05-01,21.119,21.251,20.331,20.526,565488,0
2013-05-02,20.631,20.724,20.163,20.424,370888,0
2013-05-03,20.66,21.457,20.509,20.923,496485,0
2013-05-06,20.95,21.448,20.923,21.327,270985,0
2013-05-07,21.335,21.56,20.95,21.327,389029,0
2013-05-08,21.279,22.303,21.175,21.636,455894,0
2013-05-09,21.588,22.173,21.327,21.889,321727,0
2013-05-10,21.806,22.078,21.505,21.768,225490,0
2013-05-13,21.75,22.021,21.185,21.833,262245,0
2013-05-14,21.777,22.547,21.75,22.433,329225,0
2013-05-15,22.398,22.547,22.002,22.491,252572,0
2013-05-16,22.36,22.981,22.284,22.547,346544,0
2013-05-17,22.717,22.924,22.351,22.717,419840,0
2013-05-20,22.688,23.073,22.509,23,382963,0
2013-05-21,22.884,23.365,22.641,23.149,398969,0
2013-05-22,23.186,23.712,22.265,22.443,749671,0
2013-05-23,22.144,22.275,21.806,22.235,235122,0
2013-05-24,22.059,22.294,21.655,22.294,203599,0
2013-05-28,22.606,23.044,22.527,22.991,302033,0
2013-05-29,22.914,22.924,22.547,22.837,347791,0
2013-05-30,22.846,23.054,22.724,22.837,190014,0
2013-05-31,22.631,22.688,21.992,22.031,627655,0
2013-06-03,22.134,22.83,21.787,22.669,624577,0
2013-06-04,22.717,22.962,22.163,22.537,314470,0
2013-06-05,22.433,22.443,21.617,21.768,337666,0
2013-06-06,21.787,22.069,21.552,21.797,324684,0
2013-06-07,21.938,22.914,21.938,22.491,278373,0
2013-06-10,22.744,23.205,22.744,23.11,406362,0
2013-06-11,22.874,23.253,22.641,22.962,360596,0
2013-06-12,23.119,23.431,22.874,23.017,572101,0
2013-06-13,22.953,23.797,22.865,23.318,678168,0
2013-06-14,23.299,23.646,22.991,23.102,352675,0
2013-06-17,23.337,23.449,22.865,23.01,221933,0
2013-06-18,22.981,23.563,22.855,23.195,373029,0
2013-06-19,23.186,23.384,22.981,23.027,197693,0
2013-06-20,22.576,23.063,22.173,22.547,579328,0
2013-06-21,22.537,22.774,21.544,21.702,489869,0
2013-06-24,21.307,21.307,20.714,20.932,453911,0
2013-06-25,21.083,22.069,21.034,21.918,396822,0
2013-06-26,22.125,22.547,21.898,22.173,545278,0
2013-06-27,22.388,22.82,22.388,22.698,216644,0
2013-06-28,22.669,23.063,22.557,22.894,498207,0
2013-07-01,23.083,23.253,22.144,22.265,604210,0
2013-07-02,20.764,21.956,20.669,20.923,1487250,0
2013-07-03,20.669,20.714,20.153,20.472,498866,0
2013-07-05,20.472,20.669,20.173,20.191,358909,0
2013-07-08,20.183,20.331,19.821,19.983,643606,0
2013-07-09,20.04,20.856,19.889,20.724,380557,0
2013-07-10,20.011,20.509,19.87,19.908,1236032,0
2013-07-11,20.292,20.453,19.926,20.273,473199,0
2013-07-12,20.183,20.705,20.183,20.621,383585,0
2013-07-15,20.65,20.895,20.463,20.669,339789,0
2013-07-16,20.66,21.025,20.482,20.836,316593,0
2013-07-17,20.932,21.317,20.791,21.015,225854,0
2013-07-18,21.064,21.56,21.044,21.317,334269,0
2013-07-19,21.242,21.777,21.083,21.721,273756,0
2013-07-22,21.711,21.833,21.402,21.646,413153,0
2013-07-23,21.692,22.069,21.317,21.842,758996,0
2013-07-24,21.814,22.031,21.514,21.627,555610,0
2013-07-25,21.534,21.711,20.987,21.439,369001,0
2013-07-26,21.271,21.297,20.818,21.092,352968,0
2013-07-29,21.054,21.242,20.95,21.034,192476,0
2013-07-30,21.175,21.495,21.175,21.297,201119,0
2013-07-31,21.393,21.711,21.297,21.485,274593,0
2013-08-01,21.777,21.842,21.185,21.608,449384,0
2013-08-02,21.57,22.153,21.43,21.823,382365,0
2013-08-05,21.992,22.087,21.842,22.012,189722,0
2013-08-06,21.966,22.059,21.655,21.721,215451,0
2013-08-07,21.646,21.823,21.242,21.534,341320,0
2013-08-08,21.702,22.095,21.702,21.976,169377,0
2013-08-09,21.966,22.265,21.514,21.928,202009,0
2013-08-12,21.918,22.209,21.787,22.095,277239,0
2013-08-13,22.173,22.173,21.702,21.918,221225,0
2013-08-14,21.946,22.134,21.75,21.833,215617,0
2013-08-15,21.534,21.655,20.856,21.083,313965,0
2013-08-16,20.997,21.42,20.997,21.363,171725,0
2013-08-19,21.363,21.627,21.054,21.205,211441,0
2013-08-20,21.214,22.059,21.136,21.861,272840,0
2013-08-21,21.76,22.069,21.56,21.768,241751,0
2013-08-22,21.898,22.547,21.861,22.255,241120,0
2013-08-23,22.275,22.491,21.871,22.388,202342,0
2013-08-26,22.388,22.596,22.209,22.341,198114,0
2013-08-27,22.031,22.144,21.223,21.233,264594,0
2013-08-28,21.233,21.457,21.166,21.271,181224,0
2013-08-29,21.288,21.918,21.288,21.683,113120,0
2013-08-30,21.683,21.731,21.054,21.205,162870,0
2013-09-03,21.579,21.76,21.205,21.42,116596,0
2013-09-04,21.402,21.918,21.402,21.823,203989,0
2013-09-05,21.823,22.398,21.823,22.115,285781,0
2013-09-06,22.255,22.275,21.702,21.898,135505,0
2013-09-09,21.938,22.641,21.938,22.567,311699,0
2013-09-10,22.784,23.487,22.606,23.327,322645,0
2013-09-11,23.224,23.402,22.66,23.092,285498,0
2013-09-12,23.027,23.402,22.934,22.962,135634,0
2013-09-13,23.01,23.327,22.754,23.036,278667,0
2013-09-16,23.195,23.874,23.083,23.177,239262,0
2013-09-17,23.195,23.402,22.934,23,310845,0
2013-09-18,22.971,23.721,22.884,23.534,229125,0
2013-09-19,23.638,23.948,23.525,23.807,297673,0
2013-09-20,23.919,23.956,23.102,23.243,360585,0
2013-09-23,23.234,23.234,22.934,23.139,162918,0
2013-09-24,23.129,23.467,23,23.205,154643,0
2013-09-25,23.27,23.666,23.11,23.167,177301,0
2013-09-26,23.215,23.467,23.036,23.27,118327,0
2013-09-27,23.036,23.177,22.904,23.017,97876,0
2013-09-30,22.688,23.467,22.472,23.234,179984,0
2013-10-01,23.253,23.787,23.205,23.676,142574,0
2013-10-02,23.497,23.909,23.449,23.685,167612,0
2013-10-03,23.676,23.899,23.186,23.571,181075,0
2013-10-04,23.515,23.956,23.402,23.656,291156,0
2013-10-07,23.402,23.646,23.177,23.309,135529,0
2013-10-08,23.253,23.534,22.724,22.734,215358,0
2013-10-09,22.793,22.962,22.173,22.811,201097,0
2013-10-10,23.177,23.73,22.943,23.721,167522,0
2013-10-11,23.59,24.605,23.59,24.23,327214,0
2013-10-14,24.107,24.717,24.048,24.652,144627,0
2013-10-15,24.586,24.709,24.068,24.24,138587,0
2013-10-16,24.397,24.633,24.202,24.276,221307,0
2013-10-17,24.098,24.378,24.041,24.145,200759,0
2013-10-18,24.145,24.174,23.599,23.758,318789,0
2013-10-21,23.73,24.002,23.477,23.599,265002,0
2013-10-22,23.837,24.417,23.768,24.267,363362,0
2013-10-23,24.164,24.267,23.817,24.068,183859,0
2013-10-24,24.048,25.11,23.845,25.001,321598,0
2013-10-25,25.1,25.188,24.615,25.12,178349,0
2013-10-28,25.168,25.328,24.425,24.689,232871,0
2013-10-29,24.709,24.905,24.25,24.34,172497,0
2013-10-30,24.332,24.388,23.289,23.467,251390,0
2013-10-31,25.049,26.305,24.285,24.933,1133823,0
2013-11-01,26.116,28.184,25.713,27.968,1567338,0
2013-11-04,28.12,29.51,28.12,29.265,674878,0
2013-11-05,29.078,29.697,28.486,29.52,763435,0
2013-11-06,29.742,29.969,28.578,29.161,1012296,0
2013-11-07,29.423,29.677,28.101,28.748,705767,0
2013-11-08,28.729,29.453,28.711,29.161,578798,0
2013-11-11,29.404,29.687,29.161,29.246,428450,0
2013-11-12,29.078,29.622,29.078,29.33,298899,0
2013-11-13,29.059,30.337,28.863,30.233,320880,0
2013-11-14,30.119,30.815,29.847,30.796,362446,0
2013-11-15,30.937,31.192,30.495,30.627,416186,0
2013-11-18,30.026,30.374,28.765,29.049,720939,0
2013-11-19,29.011,29.67,28.43,29.031,368844,0
2013-11-20,29.123,29.707,28.962,29.358,230272,0
2013-11-21,28.814,28.814,27,27.629,1059854,0
2013-11-22,27.62,29.236,27.62,29.123,558825,0
2013-11-25,29.265,29.584,28.89,29.302,312094,0
2013-11-26,29.339,29.886,29.181,29.482,203331,0
2013-11-27,29.482,29.593,28.991,29.557,209763,0
2013-11-29,29.414,29.66,29.227,29.358,95664,0
2013-12-02,29.395,29.847,29.031,29.564,272971,0
2013-12-03,29.386,29.386,28.872,29.161,429942,0
2013-12-04,29.078,29.8,28.89,29.255,249483,0
2013-12-05,29.152,29.414,28.616,28.943,154977,0
2013-12-06,29.209,29.473,28.953,28.953,283192,0
2013-12-09,29.115,29.886,29.041,29.463,451912,0
2013-12-10,29.593,30.259,29.463,30.176,426875,0
2013-12-11,30.129,30.269,29.011,29.021,296144,0
2013-12-12,29.049,29.463,28.981,29.19,373616,0
2013-12-13,29.312,29.67,29.031,29.049,289227,0
2013-12-16,29.142,30.063,29.142,29.772,260579,0
2013-12-17,29.8,30.146,29.547,30.054,284087,0
2013-12-18,30.063,30.664,29.574,30.429,306962,0
2013-12-19,30.298,30.608,30.063,30.505,310150,0
2013-12-20,30.589,31.041,30.429,30.655,456354,0
2013-12-23,30.889,31.302,30.466,30.655,299154,0
2013-12-24,30.673,30.983,30.673,30.786,115413,0
2013-12-26,30.852,31.098,30.655,30.769,132717,0
2013-12-27,30.928,31.135,30.655,30.842,136594,0
2013-12-30,31.05,31.237,30.732,30.928,209110,0
2013-12-31,31.002,31.538,30.852,30.852,387719,0
2014-01-02,30.561,30.777,29.819,30.411,490429,0
2014-01-03,30.466,30.608,30.129,30.365,300128,0
2014-01-06,30.515,30.515,29.67,29.914,340098,0
2014-01-07,29.932,30.346,29.697,30.269,641112,0
2014-01-08,28.739,31.717,28.739,31.237,1085128,0
2014-01-09,31.529,32.439,31.321,32.421,936473,0
2014-01-10,32.515,32.628,32.036,32.598,467576,0
2014-01-13,32.638,32.749,32.184,32.598,526918,0
2014-01-14,32.88,32.938,32.234,32.328,388865,0
2014-01-15,32.254,32.997,32.254,32.824,284947,0
2014-01-16,34.47,34.986,33.999,34.826,821988,0
2014-01-17,34.724,34.762,33.841,33.981,301818,0
2014-01-21,34.32,35.052,34.019,34.442,426568,0
2014-01-22,34.422,35.295,34.422,35.013,316764,0
2014-01-23,34.863,36.03,34.863,35.699,667279,0
2014-01-24,35.522,35.719,34.281,34.402,453310,0
2014-01-27,34.376,34.572,33.191,33.66,326499,0
2014-01-28,33.86,34.78,33.811,34.537,281463,0
2014-01-29,34.206,34.563,33.539,33.625,326534,0
2014-01-30,34.083,35.013,33.87,34.771,479266,0
2014-01-31,34.252,34.996,34.141,34.47,225734,0
2014-02-03,34.32,34.376,31.575,31.925,564008,0
2014-02-04,32.194,32.749,31.483,32.281,365746,0
2014-02-05,31.962,32.122,30.608,31.182,456786,0
2014-02-06,31.256,31.802,31.041,31.708,237565,0
2014-02-07,31.962,32.807,31.727,32.598,355809,0
2014-02-10,32.788,33.088,32.016,32.15,353398,0
2014-02-11,32.122,33.182,32.054,33.156,303098,0
2014-02-12,33.078,34.6,32.987,34.3,605987,0
2014-02-13,33.905,35.204,33.86,34.903,381357,0
2014-02-14,34.91,35.013,33.962,34.432,329732,0
2014-02-18,34.656,35.699,34.48,35.559,504579,0
2014-02-19,35.286,35.719,34.771,34.873,359718,0
2014-02-20,35.484,37.533,35.484,36.96,733780,0
2014-02-21,37.269,38.48,36.553,38.368,774385,0
2014-02-24,38.519,39.298,38.049,38.705,534538,0
2014-02-25,37.945,39.656,37.577,38.247,971307,0
2014-02-26,38.397,39.447,38.237,38.894,765748,0
2014-02-27,38.801,39.494,38.687,39.252,474588,0
2014-02-28,39.317,40.586,39.214,39.523,375275,0
2014-03-03,39.457,41.299,38.894,41.168,986526,0
2014-03-04,41.789,42.849,41.789,42.134,950337,0
2014-03-05,42.907,43.357,41.882,42.228,910691,0
2014-03-06,42.502,43.217,42.428,42.953,638095,0
2014-03-07,43.508,44.297,43.234,43.535,950564,0
2014-03-10,43.394,43.498,41.977,42.784,453937,0
2014-03-11,42.907,43.093,42.172,42.484,591239,0
2014-03-12,42.286,43.348,41.863,43.348,455780,0
2014-03-13,43.45,44.239,42.52,43.112,362963,0
2014-03-14,42.812,43.696,42.765,43.421,338720,0
2014-03-17,43.883,44.438,43.619,43.977,415672,0
2014-03-18,44.108,44.408,43.78,44.342,332089,0
2014-03-19,44.316,44.467,42.858,43.244,470309,0
2014-03-20,43.282,43.873,42.982,43.328,288016,0
2014-03-21,43.648,43.92,43.084,43.093,464575,0
2014-03-24,43.545,44.033,42.774,43.498,538271,0
2014-03-25,43.817,44.342,43.43,43.545,343587,0
2014-03-26,43.545,44.099,41.421,41.552,655259,0
2014-03-27,41.523,41.977,40.445,41.054,417017,0
2014-03-28,41.094,42.228,41.074,41.629,423820,0
2014-03-31,42.2,43.151,41.957,42.84,608870,0
2014-04-01,43.348,44.184,42.718,44.127,665242,0
2014-04-02,44.485,45.198,43.92,44.822,1206867,0
2014-04-03,44.099,45.743,42.409,43.741,1743640,0
2014-04-04,44.118,44.37,42.596,43.122,627672,0
2014-04-07,42.822,43.122,39.733,40.594,825267,0
2014-04-08,40.621,42.182,40.54,41.271,729822,0
2014-04-09,41.572,42.502,41.384,42.419,305235,0
2014-04-10,42.484,42.849,41.533,42.277,586971,0
2014-04-11,41.581,42.134,40.474,40.745,471787,0
2014-04-14,41.374,42.053,40.896,41.374,351947,0
2014-04-15,41.918,42.557,41.12,42.172,481132,0
2014-04-16,42.456,43.78,42.37,43.376,424012,0
2014-04-17,43.376,43.995,43.244,43.873,275294,0
2014-04-21,43.911,44.005,43.046,43.902,182891,0
2014-04-22,44.156,46.278,44.156,45.892,1120587,0
2014-04-23,45.791,46.214,45.395,45.442,458083,0
2014-04-24,45.978,49.033,45.819,48.6,1435765,0
2014-04-25,48.581,48.956,46.804,47.162,853767,0
2014-04-28,47.462,47.904,46.072,46.484,528007,0
2014-04-29,46.879,47.501,46.503,47.03,410639,0
2014-04-30,47.81,49.425,47.425,49.266,1220537,0
2014-05-01,48.863,49.097,47.942,48.015,780008,0
2014-05-02,48.035,49.087,47.519,47.752,556248,0
2014-05-05,47.501,48.167,46.7,46.956,569397,0
2014-05-06,46.966,47.576,46.091,46.401,568703,0
2014-05-07,46.449,47.059,45.34,46.589,525689,0
2014-05-08,46.626,46.976,44.971,45.509,853677,0
2014-05-09,45.452,47.736,45.236,47.33,693952,0
2014-05-12,47.669,49.153,47.443,48.741,490186,0
2014-05-13,48.495,49.042,47.829,47.942,447317,0
2014-05-14,47.933,48.167,47.105,47.304,296676,0
2014-05-15,47.265,47.913,46.324,47.284,645195,0
2014-05-16,47.255,47.962,46.7,47.913,354513,0
2014-05-19,47.708,48.853,47.584,48.572,289403,0
2014-05-20,48.591,48.741,46.851,47.546,574305,0
2014-05-21,48.843,51.382,48.533,50.976,1753592,0
2014-05-22,51.689,52.299,50.609,50.732,947407,0
2014-05-23,50.996,52.489,50.713,52.14,533556,0
2014-05-27,52.95,53.221,51.766,52.246,676425,0
2014-05-28,52.246,52.732,51.866,52.056,425913,0
2014-05-29,52.188,52.377,51.577,52.29,273299,0
2014-05-30,52.469,53.061,51.65,52.14,408645,0
2014-06-02,52.264,53.465,52.038,53.041,446359,0
2014-06-03,52.706,53.474,50.788,51.42,732180,0
2014-06-04,51.964,52.386,50.732,51.858,474934,0
2014-06-05,52.319,52.837,51.67,52.273,608155,0
2014-06-06,52.377,53.382,52.377,52.902,448162,0
2014-06-09,52.872,54.603,52.686,53.915,473149,0
2014-06-10,53.871,54.415,53.569,54.153,394795,0
2014-06-11,53.654,54.434,53.382,54.197,324787,0
2014-06-12,54.022,54.163,52.706,52.855,508877,0
2014-06-13,53.192,54.012,53.015,53.569,368701,0
2014-06-16,53.748,55.073,53.624,54.488,438032,0
2014-06-17,54.264,55.036,53.852,53.993,306268,0
2014-06-18,54.189,55.156,53.748,55.128,344954,0
2014-06-19,57.392,59.15,56.2,56.444,1205952,0
2014-06-20,57.016,57.103,55.306,55.543,677501,0
2014-06-23,55.749,56.162,54.724,55.457,586814,0
2014-06-24,55.128,55.664,54.18,54.434,478270,0
2014-06-25,54.48,55.299,54.189,55.044,517758,0
2014-06-26,55.073,55.234,54.094,54.498,652752,0
2014-06-27,54.358,54.895,53.483,53.634,1878716,0
2014-06-30,53.598,54.488,53.551,54.113,789333,0
2014-07-01,54.405,54.733,53.757,54.217,865544,0
2014-07-02,58.924,60.962,58.576,60.7,3516536,0
2014-07-03,61.33,63.734,60.784,63.217,1430335,0
2014-07-07,63.293,63.293,61.648,61.863,709201,0
2014-07-08,61.997,62.155,60.652,61.592,927558,0
2014-07-09,62.006,62.851,61.751,61.997,494029,0
2014-07-10,60.228,61.959,60.041,61.161,558761,0
2014-07-11,61.32,61.556,60.502,61.215,515763,0
2014-07-14,61.961,62.186,61.49,62.093,641912,0
2014-07-15,62.139,62.648,61.34,61.348,466146,0
2014-07-16,61.865,62.62,61.395,61.904,501657,0
2014-07-17,61.442,62.602,60.679,60.839,575502,0
2014-07-18,60.868,62.121,60.81,61.998,412181,0
2014-07-21,60.887,61.33,59.145,61.112,778617,0
2014-07-22,61.837,62.929,61.378,62.214,607691,0
2014-07-23,62.176,63.807,61.724,62.704,951958,0
2014-07-24,63.127,63.439,62.102,62.892,702723,0
2014-07-25,62.442,63.383,62.384,63.072,610738,0
2014-07-28,62.948,63.561,62.063,62.573,457042,0
2014-07-29,62.573,62.911,61.914,62.364,458659,0
2014-07-30,63.024,63.977,62.685,63.825,538359,0
2014-07-31,63.383,63.514,60.388,60.689,880601,0
2014-08-01,60.425,61.122,59.221,60.134,502177,0
2014-08-04,60.502,61.593,59.926,61.395,504454,0
2014-08-05,61.206,62.186,60.783,61.225,468402,0
2014-08-06,60.029,60.511,57.263,57.779,1081959,0
2014-08-07,58.231,59.068,57.083,57.243,829030,0
2014-08-08,57.272,59.155,56.574,59.05,572182,0
2014-08-11,59.861,60.747,59.562,60.274,553454,0
2014-08-12,60.378,60.801,58.825,59.193,435459,0
2014-08-13,59.512,61.263,59.492,60.829,838960,0
2014-08-14,60.962,61.225,60.105,60.622,548755,0
2014-08-15,60.738,61.442,60.029,60.936,539779,0
2014-08-18,61.574,64.211,61.528,64.048,825475,0
2014-08-19,64.589,66.386,64.512,65.566,1069191,0
2014-08-20,65.378,67.045,65.022,66.659,740829,0
2014-08-21,66.847,67.827,65.916,66.49,586396,0
2014-08-22,66.443,67.495,65.36,67.14,590869,0
2014-08-25,67.864,67.95,66.902,67.433,479775,0
2014-08-26,67.724,68.542,66.793,66.902,702361,0
2014-08-27,67.224,68.335,66.912,67.779,392101,0
2014-08-28,67.157,67.534,65.708,67.176,486794,0
2014-08-29,67.327,67.631,66.538,67.347,352187,0
2014-09-02,67.817,69.014,67.611,68.966,483053,0
2014-09-03,69.211,69.87,67.715,68.109,412678,0
2014-09-04,68.533,70.041,68.383,68.552,578130,0
2014-09-05,68.308,68.552,66.396,67.676,506925,0
2014-09-08,67.751,68.928,67.289,67.864,504299,0
2014-09-09,68.082,68.082,65.633,66.086,459657,0
2014-09-10,65.935,66.585,64.737,65.887,424117,0
2014-09-11,65.463,68.231,65.36,67.998,678949,0
2014-09-12,68.1,68.251,67.14,67.77,628403,0
2014-09-15,67.631,67.659,64.097,64.983,664779,0
2014-09-16,65.085,68.109,65.076,67.534,778022,0
2014-09-17,68.966,70.613,68.966,69.542,1172194,0
2014-09-18,70.313,73.043,70.142,73.015,1194711,0
2014-09-19,73.676,73.751,70.595,71.5,1130189,0
2014-09-22,71,71.14,68.42,70.746,707610,0
2014-09-23,70.484,71.631,70.19,70.493,722454,0
2014-09-24,70.756,71.048,69.456,70.869,511693,0
2014-09-25,70.736,71.15,68.938,69.35,641443,0
2014-09-26,70.123,72.197,70.123,71.444,492872,0
2014-09-29,70.331,70.736,69.558,70.19,592057,0
2014-09-30,70.321,70.547,68.994,69.098,469596,0
2014-10-01,69.058,69.136,61.34,62.063,2188748,0
2014-10-02,61.733,63.015,57.214,60.612,2153844,0
2014-10-03,61.914,61.914,59.23,61.206,1080903,0
2014-10-06,61.112,61.856,58.193,59.418,697421,0
2014-10-07,58.749,59.117,56.582,56.648,699666,0
2014-10-08,56.234,56.829,50.877,56.574,3166374,0
2014-10-09,56.19,56.263,53.023,53.109,1305784,0
2014-10-10,51.873,54.005,50.282,50.924,1230318,0
2014-10-13,51.188,51.745,45.502,45.69,1823842,0
2014-10-14,45.764,47.563,43.738,44.841,2244158,0
2014-10-15,43.806,47.035,42.459,46.593,1919009,0
2014-10-16,44.682,50.613,44.379,49.861,1555245,0
2014-10-17,51.368,54.709,50.642,52.421,2268887,0
2014-10-20,52.459,52.941,50.895,51.912,1246668,0
2014-10-21,52.375,56.481,52.186,54.833,1423433,0
2014-10-22,55.19,55.444,53.202,54.219,1185612,0
2014-10-23,55.295,60.255,54.982,59.304,1503202,0
2014-10-24,58.87,60.679,57.365,58.666,790433,0
2014-10-27,58.457,59.212,56.253,57.525,1181562,0
2014-10-28,58.409,61.301,58.372,60.801,1242878,0
2014-10-29,60.593,60.859,57.47,59.569,1525255,0
2014-10-30,58.193,60.492,56.387,57.194,2017805,0
2014-10-31,58.495,58.949,56.263,58.89,1386061,0
2014-11-03,59.275,59.285,57.006,57.543,1098073,0
2014-11-04,57.722,57.76,53.251,53.966,1608463,0
2014-11-05,54.775,56.95,54.219,54.568,905034,0
2014-11-06,54.891,57.036,54.643,56.622,733112,0
2014-11-07,57.133,58.121,56.272,56.554,540756,0
2014-11-10,56.639,58.633,56.639,57.583,789451,0
2014-11-11,57.583,58.206,56.648,58.057,638519,0
2014-11-12,57.31,59.114,57.274,58.954,940866,0
2014-11-13,60.7,63.173,59.472,59.944,1343834,0
2014-11-14,60.312,60.82,59.038,59.123,715446,0
2014-11-17,58.945,60.208,58.537,59.387,624557,0
2014-11-18,59.699,61.587,59.482,60.84,637936,0
2014-11-19,60.633,61.255,59.641,59.934,588405,0
2014-11-20,59.707,61.623,59.396,61.435,729325,0
2014-11-21,62.322,63.673,61.596,62.171,639039,0
2014-11-24,62.369,62.879,61.435,62.71,656011,0
2014-11-25,62.775,63.427,61.832,62.51,436067,0
2014-11-26,62.475,62.852,61.124,61.632,338609,0
2014-11-28,61.088,61.088,51.92,52.374,1316184,0
2014-12-01,51.193,51.193,43.377,44.812,3776145,0
2014-12-02,46.019,49.56,44.989,48.551,2259001,0
2014-12-03,48.362,51.165,48.362,49.983,1204953,0
2014-12-04,49.973,49.983,48.182,48.579,663544,0
2014-12-05,48.492,48.966,46.719,47.503,811158,0
2014-12-08,47.011,48.04,44.66,45.17,1032005,0
2014-12-09,44.312,45.52,43.293,45.483,1023984,0
2014-12-10,44.85,45.009,41.763,41.921,1690759,0
2014-12-11,42.312,43.972,42.12,43.161,1202892,0
2014-12-12,41.951,43.422,41.773,42.481,692861,0
2014-12-15,43,44.293,40.959,41.29,975518,0
2014-12-16,40.725,43.161,40.413,40.648,837008,0
2014-12-17,40.648,44.358,40.232,43.906,1208961,0
2014-12-18,45.443,46.709,44.556,46.067,1010224,0
2014-12-19,46.209,46.729,45.387,46.379,892352,0
2014-12-22,46.379,46.729,45.228,45.945,589196,0
2014-12-23,46.124,48.598,45.917,48.257,739681,0
2014-12-24,48.208,49.033,47.435,48.701,385854,0
2014-12-26,48.996,50.588,48.711,50.214,606740,0
2014-12-29,50.304,52.392,50.164,51.77,719910,0
2014-12-30,51.185,52.325,49.325,50.268,652599,0
2014-12-31,50.145,52.155,49.56,50.721,544030,0
2015-01-02,50.88,51.354,49.389,50.939,480991,0
2015-01-05,50.061,51.071,48.654,49.154,724893,0
2015-01-06,49.154,49.599,44.888,46.549,1453370,0
2015-01-07,51.494,54.375,48.683,48.996,2117072,0
2015-01-08,50.505,51.799,48.996,51.638,1556987,0
2015-01-09,51.732,52.355,49.758,49.806,771574,0
2015-01-12,50.032,50.145,46.841,47.776,963152,0
2015-01-13,48.399,50.023,46.275,47.957,865471,0
2015-01-14,47.03,48.852,46.037,48.616,953427,0
2015-01-15,49.193,49.56,46.729,46.965,569404,0
2015-01-16,46.832,47.931,46.832,47.798,610188,0
2015-01-20,48.649,48.659,45.827,47.314,724540,0
2015-01-21,47.116,49.643,47.116,48.933,558215,0
2015-01-22,49.416,51.84,49.245,50.817,862886,0
2015-01-23,50.599,51.217,49.407,49.892,597536,0
2015-01-26,49.786,52.162,49.35,51.936,531176,0
2015-01-27,50.685,54.112,50.214,53.374,1112044,0
2015-01-28,53.507,53.507,49.945,50.25,686934,0
2015-01-29,50.259,51.717,49.548,50.951,680395,0
2015-01-30,50.534,50.864,48.338,49.171,651396,0
2015-02-02,51.605,51.795,48.29,50.609,949091,0
2015-02-03,50.999,53.526,50.391,52.636,1056480,0
2015-02-04,52.05,53.725,51.008,52.729,604911,0
2015-02-05,53.022,53.734,52.115,53.61,438180,0
2015-02-06,53.422,55.778,53.1,54.653,989376,0
2015-02-09,54.426,56.055,54.397,55.316,958372,0
2015-02-10,55.855,56.575,54.548,54.843,532410,0
2015-02-11,54.955,55.797,53.876,54.436,391333,0
2015-02-12,54.891,55.815,53.876,54.737,475057,0
2015-02-13,54.747,55.552,53.601,54.18,490780,0
2015-02-17,54.596,54.898,53.99,54.311,671066,0
2015-02-18,53.687,53.971,52.598,53.12,845196,0
2015-02-19,52.94,55.033,52.143,54.292,591636,0
2015-02-20,54.056,55.787,53.174,55.533,549347,0
2015-02-23,55.326,56.376,54.029,56.262,447575,0
2015-02-24,56.29,57.539,56.29,56.717,568802,0
2015-02-25,56.717,57.331,56.233,57.019,637687,0
2015-02-26,56.981,57.219,54.917,55.448,479260,0
2015-02-27,55.353,56.669,55.212,55.647,354328,0
2015-03-02,55.704,56.168,54.814,56.035,392456,0
2015-03-03,55.504,56.583,53.583,54.083,556366,0
2015-03-04,54.274,54.699,52.71,53.545,615723,0
2015-03-05,53.526,53.526,52.361,52.845,504933,0
2015-03-06,52.294,54.907,52.284,52.911,566930,0
2015-03-09,53.061,53.242,50.912,50.912,585834,0
2015-03-10,50.184,50.184,48.051,48.546,816176,0
2015-03-11,48.149,49.151,46.975,49.084,1618621,0
2015-03-12,49.435,51.916,49.294,51.615,774458,0
2015-03-13,51.32,52.257,50.903,51.926,592910,0
2015-03-16,52.077,52.162,50.658,51.434,608538,0
2015-03-17,51.717,53.781,51.633,53.374,757878,0
2015-03-18,53.28,54.274,52.646,53.687,614349,0
2015-03-19,53.829,54,52.797,53.441,513383,0
2015-03-20,53.791,54.775,53.147,53.951,607906,0
2015-03-23,54.254,54.406,53.174,53.859,473145,0
2015-03-24,53.497,54.784,53.28,54.311,405552,0
2015-03-25,54.843,54.917,53.022,53.213,350423,0
2015-03-26,52.845,53.592,52.389,53.345,361303,0
2015-03-27,53.11,54.254,52.636,53.951,337538,0
2015-03-30,54.406,55.288,54.236,54.539,422451,0
2015-03-31,54.49,55.115,53.791,54.917,461395,0
2015-04-01,54.586,55.571,54.369,55.533,542850,0
2015-04-02,55.288,56.243,55.163,55.762,529331,0
2015-04-06,55.288,57.976,55.115,57.378,1048419,0
2015-04-07,60.597,60.637,58.1,59.113,1889665,0
2015-04-08,60.248,60.495,58.231,60.372,978502,0
2015-04-09,60.372,60.796,59.3,59.775,662090,0
2015-04-10,59.842,60.571,57.91,58.26,682998,0
2015-04-13,58.82,60.538,58.421,59.769,711109,0
2015-04-14,59.703,60.272,59.047,59.939,385811,0
2015-04-15,60.452,62.511,60.252,62.483,818667,0
2015-04-16,62.075,62.76,60.899,62.208,563751,0
2015-04-17,61.592,61.697,60.262,60.291,561437,0
2015-04-20,60.929,61.336,59.91,60.577,537307,0
2015-04-21,60.748,60.803,59.029,60.567,599732,0
2015-04-22,61.012,61.819,60.301,61.1,513644,0
2015-04-23,61.012,63.12,61.012,61.648,660155,0
2015-04-24,61.61,62.17,58.004,58.299,1030372,0
2015-04-27,58.383,58.762,54.019,54.301,1557467,0
2015-04-28,54.301,54.815,52.517,53.002,1157327,0
2015-04-29,52.954,55.63,52.583,54.805,937662,0
2015-04-30,54.785,55.764,53.637,54.757,632344,0
2015-05-01,55.526,59.465,55.526,59.162,1283437,0
2015-05-04,59.968,61.174,59.57,60.197,1044807,0
2015-05-05,60.178,60.939,59.238,60.519,781104,0
2015-05-06,60.519,60.841,59.323,59.988,466198,0
2015-05-07,60.034,60.338,58.459,60.034,668627,0
2015-05-08,60.557,60.557,59.085,59.465,594836,0
2015-05-11,59.465,59.836,58.553,58.867,433642,0
2015-05-12,58.393,58.411,57.093,57.72,454804,0
2015-05-13,58.137,58.241,56.969,58.004,512343,0
2015-05-14,58.337,58.544,57.186,57.492,392026,0
2015-05-15,57.226,58.29,56.067,58.117,537381,0
2015-05-18,58.117,59.769,56.903,59.418,699909,0
2015-05-19,59.2,59.313,58.26,58.469,579108,0
2015-05-20,58.146,59.399,57.435,58.611,507181,0
2015-05-21,58.792,60.538,58.65,59.627,528357,0
2015-05-22,59.352,60.205,58.544,58.762,519087,0
2015-05-26,58.66,58.762,56.95,57.055,625772,0
2015-05-27,57.093,58.25,56.932,57.813,678804,0
2015-05-28,57.255,57.644,56.845,57.264,491937,0
2015-05-29,57.103,57.604,56.722,57.167,471148,0
2015-06-01,57.33,57.701,56.561,57.026,644035,0
2015-06-02,56.645,58.401,56.609,57.728,524302,0
2015-06-03,58.1,59.75,57.833,58.26,528146,0
2015-06-04,58.735,59.313,58.042,58.081,435327,0
2015-06-05,57.918,58.553,57.157,58.155,496011,0
2015-06-08,58.004,58.991,57.444,57.492,408990,0
2015-06-09,57.529,57.862,55.393,55.716,648233,0
2015-06-10,56.059,57.756,56,56.599,473176,0
2015-06-11,56.609,58.241,56.305,57.871,433659,0
2015-06-12,57.682,58.183,56.722,56.874,355258,0
2015-06-15,56.437,57.149,55.925,56.542,364951,0
2015-06-16,55.565,55.622,50.524,50.753,2375655,0
2015-06-17,51.141,51.598,48.873,49.821,1224439,0
2015-06-18,49.88,51.399,49.595,51.131,607582,0
2015-06-19,51.34,51.778,50.763,50.763,473570,0
2015-06-22,50.942,51.245,49.148,49.917,947249,0
2015-06-23,50.163,50.98,50.087,50.59,486770,0
2015-06-24,50.496,50.724,48.893,49.311,616117,0
2015-06-25,49.311,49.472,46.186,46.984,1395008,0
2015-06-26,47.012,47.221,45.294,45.569,1000980,0
2015-06-29,44.897,46.737,44.479,44.516,988338,0
2015-06-30,45.189,45.892,43.965,44.47,1239442,0
2015-07-01,43.604,46.024,42.713,45.285,2524628,0
2015-07-02,45.675,46.489,45.266,46.111,895414,0
2015-07-06,45.656,45.74,43.567,43.871,949463,0
2015-07-07,43.623,44.999,42.068,44.877,1076415,0
2015-07-08,44.344,44.581,43.681,44.137,589990,0
2015-07-09,44.78,45.656,44.47,44.581,638348,0
2015-07-10,45.266,45.73,44.989,45.266,505915,0
2015-07-13,45.637,46.523,45.142,45.904,522809,0
2015-07-14,45.875,46.455,45.228,45.762,477683,0
2015-07-15,45.885,46.142,43.466,43.838,608128,0
2015-07-16,44.315,45.589,43.952,44.447,606091,0
2015-07-17,44.398,44.695,42.286,42.487,899320,0
2015-07-20,42.561,42.771,41.42,41.886,747559,0
2015-07-21,41.791,43.713,41.342,43.571,978297,0
2015-07-22,43.266,43.791,42.438,42.934,374411,0
2015-07-23,42.99,43.2,41.62,41.829,564188,0
2015-07-24,41.952,43.8,41.896,42.076,822337,0
2015-07-27,42.086,43.8,41.829,43.305,629618,0
2015-07-28,43.495,44.38,42.952,44.142,344794,0
2015-07-29,43.667,45.476,43.181,45.362,572800,0
2015-07-30,44.695,45.237,43.333,43.6,545388,0
2015-07-31,43.591,44.066,43.276,43.561,425978,0
2015-08-03,43.647,43.857,41.952,42.038,490497,0
2015-08-04,42.076,43,41.572,41.913,333661,0
2015-08-05,42.19,43.066,41.562,41.638,451601,0
2015-08-06,41.581,42.42,40.943,41.703,434509,0
2015-08-07,41.495,42.487,41.25,41.543,332085,0
2015-08-10,41.495,43.895,41.459,43.591,496237,0
2015-08-11,43,43.409,42.38,42.961,356384,0
2015-08-12,42.61,43.427,41.513,43.237,592230,0
2015-08-13,43.018,43.409,42.218,42.59,451181,0
2015-08-14,42.648,43.952,42.333,43.713,347524,0
2015-08-17,43.8,43.866,42.142,42.63,523965,0
2015-08-18,42.715,42.799,41.295,41.688,512726,0
2015-08-19,41.352,41.868,40.334,40.725,659130,0
2015-08-20,40.725,41.477,37.231,37.573,1229724,0
2015-08-21,36.944,37.677,36.42,36.669,1079121,0
2015-08-24,31.517,36.649,31.517,34.135,1107799,0
2015-08-25,35.544,35.907,33.925,35.145,755017,0
2015-08-26,36.096,36.572,34.849,36.374,443095,0
2015-08-27,37.372,40.41,37.249,39.564,774446,0
2015-08-28,39.144,39.582,38.572,39.021,529426,0
2015-08-31,38.411,40.344,38.183,39.706,498233,0
2015-09-01,38.239,39.076,37.868,38.211,582883,0
2015-09-02,38.658,38.658,37.43,38.019,929461,0
2015-09-03,38.229,38.658,37.362,37.573,477964,0
2015-09-04,37.098,38.019,36.753,37.705,614285,0
2015-09-08,38.144,38.44,36.877,37.467,735903,0
2015-09-09,37.705,38.067,36.743,37.268,448032,0
2015-09-10,37.297,37.848,37.058,37.449,392318,0
2015-09-11,37.305,37.695,36.562,37.581,312655,0
2015-09-14,37.525,37.914,36.907,37.545,265499,0
2015-09-15,37.63,38.076,37.44,37.744,440259,0
2015-09-16,37.705,38.506,37.525,37.811,735692,0
2015-09-17,37.515,37.64,36.669,37.143,593723,0
2015-09-18,36.239,36.973,35.429,35.81,704293,0
2015-09-21,35.059,35.438,32.85,33.534,1017576,0
2015-09-22,32.925,33.316,32.297,32.994,754597,0
2015-09-23,33.165,33.431,31.479,31.564,428603,0
2015-09-24,31.27,32.049,30.468,31.508,521487,0
2015-09-25,31.956,31.956,30.574,30.946,709227,0
2015-09-28,30.337,30.765,28.899,29.383,1061140,0
2015-09-29,29.28,30.213,29.26,29.803,615125,0
2015-09-30,30.394,31.336,30.098,30.574,610925,0
2015-10-01,31.221,31.374,29.555,30.488,568179,0
2015-10-02,30.088,31.65,29.421,31.64,491301,0
2015-10-05,31.928,34.042,31.849,33.496,447633,0
2015-10-06,33.24,34.326,33.021,33.678,652198,0
2015-10-07,35.706,36.516,31.868,33.259,1613587,0
2015-10-08,33.048,36.857,32.734,35.746,1291584,0
2015-10-09,35.981,36.793,34.364,36.468,790094,0
2015-10-12,36.562,36.621,35.228,36.134,328490,0
2015-10-13,35.858,38.372,35.535,36.124,652514,0
2015-10-14,35.963,36.669,35.411,36.001,500334,0
2015-10-15,35.839,36.706,35.42,36.459,406968,0
2015-10-16,36.459,36.602,34.364,34.764,433118,0
2015-10-19,34.564,35.248,34.002,34.526,527920,0
2015-10-20,34.392,36.649,33.86,36.173,402945,0
2015-10-21,36.239,36.4,34.496,34.601,334817,0
2015-10-22,35.077,35.792,34.344,34.688,588030,0
2015-10-23,34.908,36.562,33.935,35.106,1013271,0
2015-10-26,34.792,35.228,34.317,34.392,545809,0
2015-10-27,33.954,34.059,32.582,32.887,539404,0
2015-10-28,33.156,34.354,33.058,34.077,497814,0
2015-10-29,33.791,35.516,33.791,33.915,887136,0
2015-10-30,35.621,37.058,32.945,36.222,1936115,0
2015-11-02,36.021,40.029,35.927,38.249,1662302,0
2015-11-03,37.974,39.476,36.506,37.126,1183094,0
2015-11-04,37.278,37.505,35.402,36.383,1003171,0
2015-11-05,36.231,36.639,34.354,34.479,968530,0
2015-11-06,34.669,35.865,34.555,35.302,920463,0
2015-11-09,35.188,35.242,33.692,34.784,751473,0
2015-11-10,34.841,35.12,33.49,33.797,602535,0
2015-11-11,34.133,34.469,33.023,33.292,624783,0
2015-11-12,32.734,33.213,30.218,30.61,1160998,0
2015-11-13,30.639,31.07,30.093,30.59,818735,0
2015-11-16,30.802,31.961,30.475,31.913,632826,0
2015-11-17,32.248,32.467,30.926,31.222,511564,0
2015-11-18,31.624,32.516,31.452,32.467,381637,0
2015-11-19,32.295,32.792,31.729,32.725,414851,0
2015-11-20,32.926,33.396,32.055,32.159,435425,0
2015-11-23,32.228,32.861,31.759,32.238,513655,0
2015-11-24,32.208,32.725,31.903,32.496,543526,0
2015-11-25,32.41,32.496,31.826,32.228,358764,0
2015-11-27,32.006,32.555,31.873,32.248,187164,0
2015-11-30,32.506,32.966,32.134,32.438,491200,0
2015-12-01,32.457,32.59,31.729,32.134,405367,0
2015-12-02,32.134,33.426,31.615,32.295,938317,0
2015-12-03,32.725,32.764,30.878,31.251,552570,0
2015-12-04,30.992,31.175,30.237,30.658,490050,0
2015-12-07,30.274,30.39,28.705,28.888,761082,0
2015-12-08,28.531,28.705,27.546,28.072,618857,0
2015-12-09,28.092,29.125,28.016,28.666,439082,0
2015-12-10,28.705,29.192,28.447,28.869,370567,0
2015-12-11,28.438,28.839,27.708,27.881,573502,0
2015-12-14,28.102,28.761,27.249,27.996,688865,0
2015-12-15,28.723,31.098,28.418,29.536,1228364,0
2015-12-16,29.902,29.902,28.58,29.184,854873,0
2015-12-17,29.29,29.833,28.618,29.097,596373,0
2015-12-18,28.981,29.308,28.723,29.116,703011,0
2015-12-21,29.28,30.149,29.021,29.595,536110,0
2015-12-22,29.69,31.251,29.69,30.974,678222,0
2015-12-23,32.363,33.827,32.276,33.138,1530727,0
2015-12-24,33.04,34.689,32.744,34.42,836252,0
2015-12-28,34.085,34.286,31.595,32.457,4328154,0
2015-12-29,32.734,32.966,30.61,31.826,1128890,0
2015-12-30,31.422,31.807,30.59,30.849,659491,0
2015-12-31,30.543,31.539,30.409,31.232,655390,0
2016-01-04,30.446,30.926,29.423,30.744,1045445,0
2016-01-05,30.667,30.916,28.733,28.849,957600,0
2016-01-06,28.063,28.418,27.039,27.249,1351943,0
2016-01-07,27.766,28.59,23.545,24.129,3362468,0
2016-01-08,25,25.449,23.161,23.515,1836636,0
2016-01-11,23.61,23.965,22.789,23.045,1227273,0
2016-01-12,23.275,23.284,20.806,22.049,1788781,0
2016-01-13,22.461,22.51,20.526,20.797,1359946,0
2016-01-14,20.997,21.705,19.916,21.189,1302298,0
2016-01-15,19.875,21.661,19.768,21.555,1286949,0
2016-01-19,21.498,21.623,19.806,20.25,1332457,0
2016-01-20,19.527,21.343,19.216,20.898,1228483,0
2016-01-21,20.685,22.59,20.685,22.047,1134718,0
2016-01-22,22.666,23.527,22.453,22.928,1055093,0
2016-01-25,22.647,23.228,21.981,22.126,629771,0
2016-01-26,22.25,23.884,22.155,23.827,1033195,0
2016-01-27,23.739,24.579,23.449,23.633,880162,0
2016-01-28,24.366,24.541,23.323,23.652,553373,0
2016-01-29,23.604,24.986,23.604,24.986,688635,0
2016-02-01,24.425,25.421,24.087,25.189,745656,0
2016-02-02,24.271,24.484,23.368,24.029,839755,0
2016-02-03,24.666,24.899,23.468,24.774,516192,0
2016-02-04,25.12,27.207,25.12,26.811,1071979,0
2016-02-05,26.59,26.966,25.526,25.555,769807,0
2016-02-08,24.996,25.487,24.3,25.353,755301,0
2016-02-09,24.657,25.604,24.657,25.14,568526,0
2016-02-10,25.13,26.101,24.956,25.372,430027,0
2016-02-11,24.609,25.865,24.357,25.219,701950,0
2016-02-12,25.778,26.464,25.006,25.663,681086,0
2016-02-16,26.087,26.558,24.811,25.024,751830,0
2016-02-17,25.392,26.115,24.879,25.575,1216687,0
2016-02-18,25.477,25.536,24.057,24.744,1229814,0
2016-02-19,23.15,23.188,22.019,22.27,1702842,0
2016-02-22,22.541,22.898,22.416,22.754,737609,0
2016-02-23,22.656,22.948,22.349,22.416,729635,0
2016-02-24,21.923,22.715,21.392,22.647,591990,0
2016-02-25,22.898,23.488,22.463,22.705,848305,0
2016-02-26,23.169,24.145,23.107,23.739,602115,0
2016-02-29,23.855,24.744,23.757,24.589,800706,0
2016-03-01,24.937,25.189,24.376,24.464,849795,0
2016-03-02,24.541,24.889,24.048,24.589,1051401,0
2016-03-03,24.734,26.473,24.575,26.271,912044,0
2016-03-04,26.59,26.695,25.516,25.594,751661,0
2016-03-07,25.614,26.725,25.546,26.725,741686,0
2016-03-08,26.426,26.691,25.69,25.719,642842,0
2016-03-09,26.213,26.918,25.93,26.317,617676,0
2016-03-10,26.251,26.261,24.347,24.956,865477,0
2016-03-11,25.459,26.105,25.189,25.991,634438,0
2016-03-14,25.634,25.865,24.927,25.459,526342,0
2016-03-15,25.1,25.1,24.261,24.783,543457,0
2016-03-16,24.899,26.164,24.879,26.02,714624,0
2016-03-17,25.585,27.236,25.314,26.811,815486,0
2016-03-18,26.908,27.459,25.663,25.856,1161668,0
2016-03-21,25.798,27.334,25.798,27.004,544665,0
2016-03-22,26.782,27.217,26.464,26.986,425416,0
2016-03-23,26.735,26.87,25.882,25.902,457647,0
2016-03-24,25.507,26.947,25.306,26.927,513894,0
2016-03-28,26.821,26.86,25.487,25.837,347903,0
2016-03-29,25.604,26.88,25.303,26.811,321875,0
2016-03-30,27.004,27.15,26.367,26.811,444638,0
2016-03-31,26.84,27.053,26.327,26.705,406199,0
2016-04-01,26.261,26.261,25.497,25.922,586172,0
2016-04-04,25.892,26.754,25.507,25.663,595123,0
2016-04-05,24.376,27.014,23.449,26.85,1546886,0
2016-04-06,26.86,28.861,26.86,28.426,1505441,0
2016-04-07,28.301,29.518,28.301,29.246,951740,0
2016-04-08,29.535,30.493,28.945,29.276,686481,0
2016-04-11,29.633,30.232,29.315,29.535,511827,0
2016-04-12,29.739,30.416,29.371,30.204,649254,0
2016-04-13,30.435,31.672,30.087,31.266,871904,0
2016-04-14,31.275,31.275,29.71,30.126,630457,0
2016-04-15,29.952,30.609,29.749,30.513,333081,0
2016-04-18,30.113,30.58,29.754,29.9,429629,0
2016-04-19,30.172,30.58,29.598,29.734,465943,0
2016-04-20,29.92,30.381,29.675,29.88,456442,0
2016-04-21,30.074,30.221,28.442,28.597,687379,0
2016-04-22,28.945,29.15,27.498,28.86,611513,0
2016-04-25,28.917,29.288,27.567,27.897,639614,0
2016-04-26,28.286,29.393,28.081,29.336,564928,0
2016-04-27,29.482,30.162,29.18,30.123,577380,0
2016-04-28,29.958,30.434,29.307,29.354,429065,0
2016-04-29,29.413,30.016,29.01,29.16,391000,0
2016-05-02,29.17,29.393,27.605,27.955,730524,0
2016-05-03,27.469,27.547,26.486,26.496,700704,0
2016-05-04,26.37,27.168,26.136,26.34,512328,0
2016-05-05,26.72,27.041,25.942,25.961,376727,0
2016-05-06,25.961,26.74,25.902,26.312,357401,0
2016-05-09,25.971,26.195,25.438,25.797,430660,0
2016-05-10,25.902,27.439,25.902,27.313,465914,0
2016-05-11,27.294,27.352,26.239,26.282,464336,0
2016-05-12,26.584,26.817,25.669,25.816,476257,0
2016-05-13,25.642,26.215,25.281,25.514,430141,0
2016-05-16,26.35,26.35,25.504,25.777,329828,0
2016-05-17,25.737,27.158,25.735,26.574,513205,0
2016-05-18,26.273,27.031,26.04,26.215,455368,0
2016-05-19,25.991,26.166,25.438,25.912,315921,0
2016-05-20,26.235,26.817,26.136,26.72,267838,0
2016-05-23,26.544,27.001,26.438,26.544,291891,0
2016-05-24,26.7,27.119,26.38,27.041,341802,0
2016-05-25,27.507,28.616,27.284,28.452,574052,0
2016-05-26,28.751,28.751,27.809,27.935,344106,0
2016-05-27,28.023,28.208,27.633,27.702,277100,0
2016-05-31,27.673,28.276,27.459,27.906,312036,0
2016-06-01,27.828,27.858,26.758,27.779,330959,0
2016-06-02,27.624,27.848,27.275,27.683,317671,0
2016-06-03,27.799,27.943,27.225,27.799,300013,0
2016-06-06,28.091,28.84,27.858,28.81,404235,0
2016-06-07,28.965,29.13,28.597,28.82,435851,0
2016-06-08,29.064,29.715,29.064,29.618,411132,0
2016-06-09,29.413,29.413,28.909,29.248,349600,0
2016-06-10,28.751,28.751,27.712,27.887,342389,0
2016-06-13,27.712,28.225,27.309,27.567,332938,0
2016-06-14,27.255,27.984,27.021,27.673,320704,0
2016-06-15,27.712,28.306,27.557,27.751,262184,0
2016-06-16,27.517,27.517,26.711,27.362,244859,0
2016-06-17,27.567,28.577,27.479,28.48,479046,0
2016-06-20,28.597,28.761,27.698,28.188,716882,0
2016-06-21,28.052,28.11,27.275,27.858,335576,0
2016-06-22,27.994,29.16,27.994,28.87,461399,0
2016-06-23,29.559,29.948,29.045,29.725,479220,0
2016-06-24,28.237,29.268,28.174,29.015,1805035,0
2016-06-27,28.655,28.665,25.194,25.388,2209951,0
2016-06-28,25.767,26.613,25.767,26.535,841190,0
2016-06-29,26.37,27.693,26.253,27.547,572616,0
2016-06-30,27.469,28.334,27.396,28.324,460693,0
2016-07-01,28.372,29.364,28.353,28.751,518253,0
2016-07-05,28.402,28.685,27.624,27.994,817635,0
2016-07-06,28.471,28.471,25.184,25.408,3101515,0
2016-07-07,25.797,27.698,25.767,27.498,1603751,0
2016-07-08,27.828,28.985,27.779,28.761,584875,0
2016-07-11,29.307,29.821,29.025,29.754,501955,0
2016-07-12,30.142,31.027,30.104,30.726,662517,0
2016-07-13,30.861,31.096,30.425,30.648,589250,0
2016-07-14,31.096,31.43,30.648,30.969,475422,0
2016-07-15,31.067,31.067,30.494,30.62,353694,0
2016-07-18,30.844,31.882,30.531,31.491,484981,0
2016-07-19,31.354,31.607,30.904,31.344,303867,0
2016-07-20,31.108,31.764,30.913,31.324,283511,0
2016-07-21,31.324,31.491,30.515,30.952,428268,0
2016-07-22,30.687,31.451,30.58,31.411,260545,0
2016-07-25,31.294,31.411,30.394,30.462,238479,0
2016-07-26,30.452,31.157,30.355,30.893,254526,0
2016-07-27,30.981,31.491,30.58,30.883,312622,0
2016-07-28,30.961,30.961,30.345,30.55,317832,0
2016-07-29,30.943,32.224,30.844,32.137,631337,0
2016-08-01,31.922,32.42,31.285,31.471,577404,0
2016-08-02,31.285,31.716,30.717,30.834,413514,0
2016-08-03,30.893,31.421,30.756,31.226,290919,0
2016-08-04,31.079,31.852,31.079,31.441,269374,0
2016-08-05,31.667,32.733,31.657,32.548,345324,0
2016-08-08,32.625,33.183,32.479,32.586,281668,0
2016-08-09,32.685,32.733,31.411,31.461,417773,0
2016-08-10,31.677,31.842,30.658,30.776,396906,0
2016-08-11,30.903,31.304,30.844,30.981,424367,0
2016-08-12,31.01,31.07,30.605,30.903,231056,0
2016-08-15,30.961,31.793,30.961,31.501,247534,0
2016-08-16,31.461,31.813,31.255,31.52,259690,0
2016-08-17,31.578,32.199,31.079,31.177,419583,0
2016-08-18,31.206,32.959,31.128,32.919,488520,0
2016-08-19,32.715,33.614,32.495,33.566,367839,0
2016-08-22,33.272,33.449,32.587,33.183,270396,0
2016-08-23,33.34,34.201,33.34,34.026,256202,0
2016-08-24,33.83,34.073,33.674,33.87,367954,0
2016-08-25,33.751,34.036,33.409,33.496,440778,0
2016-08-26,33.624,33.957,33.076,33.458,289301,0
2016-08-29,33.702,33.702,32.969,33.086,197232,0
2016-08-30,32.919,33.83,32.919,33.742,257192,0
2016-08-31,33.556,33.879,32.87,33.174,248176,0
2016-09-01,33.203,33.32,32.048,32.675,244825,0
2016-09-02,33.076,33.076,32.558,32.635,209975,0
2016-09-06,32.763,33.937,32.538,33.742,499003,0
2016-09-07,33.722,34.133,33.491,33.917,369425,0
2016-09-08,33.889,34.446,33.458,34.143,376239,0
2016-09-09,33.654,34.143,33.213,33.223,393330,0
2016-09-12,32.538,33.193,32.38,33.076,583164,0
2016-09-13,32.645,33.001,32.449,32.724,564402,0
2016-09-14,32.675,33.066,32.224,32.352,460146,0
2016-09-15,32.352,33.026,32.313,32.969,316348,0
2016-09-16,32.625,32.831,32.204,32.705,719178,0
2016-09-19,32.695,33.301,32.449,32.939,462103,0
2016-09-20,33.036,33.536,32.851,33.282,274689,0
2016-09-21,33.595,34.006,33.292,33.967,293924,0
2016-09-22,34.26,34.486,34.131,34.27,298004,0
2016-09-23,33.996,34.486,33.762,33.85,336343,0
2016-09-26,33.85,34.133,33.389,33.674,235921,0
2016-09-27,33.409,33.8,33.233,33.34,304279,0
2016-09-28,33.644,34.153,33.155,34.133,328571,0
2016-09-29,34.173,34.525,33.977,34.368,325675,0
2016-09-30,34.201,34.691,33.566,34.554,481628,0
2016-10-03,34.78,35.023,34.53,34.661,372327,0
2016-10-04,34.799,35.122,34.104,34.486,449755,0
2016-10-05,35.112,36.296,34.799,35.719,572393,0
2016-10-06,35.543,35.993,35.358,35.905,246303,0
2016-10-07,36.013,36.179,35.523,35.817,314243,0
2016-10-10,36.071,36.61,35.826,36.219,231794,0
2016-10-11,36.267,36.56,35.288,35.729,278485,0
2016-10-12,35.826,36.022,35.434,35.583,107303,0
2016-10-13,35.338,35.625,34.946,35.288,284879,0
2016-10-14,35.778,36.071,34.995,35.338,220248,0
2016-10-17,35.338,35.484,34.407,34.701,286232,0
2016-10-18,34.211,35.729,34.211,34.799,272310,0
2016-10-19,34.946,36.414,34.603,36.169,644014,0
2016-10-20,35.533,36.022,35.142,35.192,650815,0
2016-10-21,34.946,35.973,34.751,35.729,543460,0
2016-10-24,36.169,36.414,35.192,35.238,533225,0
2016-10-25,33.477,33.967,32.352,33.771,1334148,0
2016-10-26,32.792,33.576,31.52,31.568,735447,0
2016-10-27,31.52,31.912,30.149,30.246,898504,0
2016-10-28,30.59,30.639,29.611,30.052,445060,0
2016-10-31,29.953,30.981,29.856,30.834,517013,0
2016-11-01,30.981,31.177,29.318,29.709,443704,0
2016-11-02,29.561,29.758,29.024,29.465,415907,0
2016-11-03,28.878,29.953,28.337,29.856,936272,0
2016-11-04,29.66,31.275,29.66,30.296,573239,0
2016-11-07,30.933,31.471,30.492,30.883,638340,0
2016-11-08,30.745,31.337,30.204,30.943,409526,0
2016-11-09,30.745,33.209,30.745,32.717,653522,0
2016-11-10,33.406,34.318,33.11,34.047,686216,0
2016-11-11,33.751,34.859,33.653,34.834,455928,0
2016-11-14,35.181,36.313,35.081,35.575,618714,0
2016-11-15,35.672,36.461,34.934,36.066,722901,0
2016-11-16,35.772,36.018,34.737,35.278,359134,0
2016-11-17,35.623,35.722,34.934,35.328,267743,0
2016-11-18,35.378,36.018,34.934,35.081,461517,0
2016-11-21,35.378,35.969,35.081,35.525,518898,0
2016-11-22,35.919,36.559,35.328,36.51,400359,0
2016-11-23,36.215,38.136,36.215,37.889,494614,0
2016-11-25,37.939,38.186,37.545,37.889,164880,0
2016-11-28,37.889,37.889,37.003,37.249,269734,0
2016-11-29,36.559,37.496,36.559,37.102,400294,0
2016-11-30,37.644,38.48,37.446,38.235,376280,0
2016-12-01,38.48,39.614,38.433,39.417,653697,0
2016-12-02,39.713,40.255,38.732,40.107,506257,0
2016-12-05,40.402,41.241,39.407,39.516,921210,0
2016-12-06,39.467,40.797,38.924,40.649,547377,0
2016-12-07,40.994,41.685,40.649,41.191,441565,0
2016-12-08,41.832,41.832,40.747,41.535,453241,0
2016-12-09,41.535,42.029,40.55,41.438,406087,0
2016-12-12,41.388,42.423,40.649,40.797,560637,0
2016-12-13,41.141,41.141,39.811,40.058,742554,0
2016-12-14,39.91,40.846,39.565,39.664,558306,0
2016-12-15,39.121,41.29,39.121,41.141,441780,0
2016-12-16,41.338,41.732,40.797,41.241,771104,0
2016-12-19,41.241,42.423,41.117,42.373,338236,0
2016-12-20,42.669,43.654,42.373,43.211,709109,0
2016-12-21,43.211,43.211,42.126,42.373,529569,0
2016-12-22,42.324,42.669,41.832,42.373,456285,0
2016-12-23,42.423,42.718,42.078,42.423,197226,0
2016-12-27,42.669,43.242,42.324,42.57,304332,0
2016-12-28,42.57,42.768,41.685,41.782,295318,0
2016-12-29,41.882,42.275,41.29,41.535,227621,0
2016-12-30,41.585,41.782,40.797,40.944,250769,0
2017-01-03,40.354,40.674,38.53,39.861,876869,0
2017-01-04,40.058,41.685,40.058,41.241,1030788,0
2017-01-05,41.141,41.141,39.368,39.664,715222,0
2017-01-06,40.6,46.759,39.91,46.019,3441264,0
2017-01-09,46.019,47.745,45.084,46.709,1515265,0
2017-01-10,47.005,48.281,46.956,47.942,836701,0
2017-01-11,48.187,48.286,47.301,48.089,684602,0
2017-01-12,47.991,47.991,46.315,47.498,655886,0
2017-01-13,47.695,48.779,47.695,48.336,501874,0
2017-01-17,47.793,48.558,47.498,47.942,636597,0
2017-01-18,48.139,48.286,47.251,47.498,429645,0
2017-01-19,47.005,47.596,46.365,47.202,789073,0
2017-01-20,47.596,48.187,46.069,46.808,718815,0
2017-01-23,46.414,47.251,45.059,45.478,618510,0
2017-01-24,45.586,46.477,45.444,46.032,560306,0
2017-01-25,46.576,47.369,46.173,47.022,616467,0
2017-01-26,47.269,47.269,46.18,46.279,400357,0
2017-01-27,46.23,46.527,45.784,46.131,403439,0
2017-01-30,45.388,45.686,44.002,44.894,584920,0
2017-01-31,42.914,43.31,41.131,43.31,2194825,0
2017-02-01,43.606,44.943,43.606,44.349,1472470,0
2017-02-02,43.904,44.349,43.013,43.854,734523,0
2017-02-03,44.052,45.735,43.7,45.388,923713,0
2017-02-06,45.042,45.686,44.794,44.992,778880,0
2017-02-07,45.339,45.438,43.062,43.656,1064971,0
2017-02-08,43.409,43.409,41.973,42.815,759708,0
2017-02-09,42.914,43.755,42.567,43.557,386858,0
2017-02-10,43.854,44.596,43.557,44.2,386033,0
2017-02-13,44.398,44.794,43.557,43.606,385030,0
2017-02-14,43.606,43.904,43.112,43.804,551581,0
2017-02-15,43.804,44.448,43.532,44.398,550811,0
2017-02-16,44.25,44.448,43.706,44.102,519563,0
2017-02-17,43.557,44.398,43.433,44.2,581115,0
2017-02-21,44.498,44.596,42.716,43.458,525937,0
2017-02-22,42.914,43.458,42.864,43.409,355042,0
2017-02-23,43.706,43.953,42.517,42.864,460653,0
2017-02-24,42.468,43.606,42.154,43.606,335638,0
2017-02-27,43.755,44.398,43.409,43.409,471758,0
2017-02-28,43.26,43.458,41.379,41.627,807837,0
2017-03-01,42.567,44.25,42.171,43.557,541908,0
2017-03-02,43.409,43.458,41.923,42.221,342219,0
2017-03-03,42.171,42.716,42.023,42.617,341057,0
2017-03-06,42.023,42.612,41.825,42.369,191773,0
2017-03-07,42.369,42.468,41.825,41.923,253632,0
2017-03-08,42.023,42.319,41.429,41.479,289888,0
2017-03-09,41.379,41.725,40.488,40.835,330840,0
2017-03-10,41.083,41.479,40.587,41.281,337164,0
2017-03-13,41.231,41.825,41.131,41.329,335521,0
2017-03-14,40.885,41.033,40.043,40.885,336184,0
2017-03-15,41.231,42.023,40.835,41.775,494885,0
2017-03-16,41.775,41.825,40.736,41.033,341910,0
2017-03-17,41.231,42.765,41.083,42.716,737512,0
2017-03-20,42.567,42.963,41.923,42.073,339751,0
2017-03-21,42.319,42.319,40.191,40.736,343096,0
2017-03-22,40.687,41.083,40.227,40.983,296993,0
2017-03-23,40.933,41.652,40.885,41.379,352697,0
2017-03-24,41.527,42.171,41.033,41.329,365275,0
2017-03-27,40.34,41.033,40.29,40.933,315538,0
2017-03-28,40.687,42.221,40.587,42.121,323327,0
2017-03-29,42.073,42.963,41.577,42.716,329127,0
2017-03-30,42.765,43.013,42.369,42.716,285567,0
2017-03-31,42.567,42.963,42.27,42.666,296590,0
2017-04-03,42.864,43.211,41.627,42.617,582314,0
2017-04-04,42.517,43.31,42.121,42.517,660980,0
2017-04-05,47.22,48.507,45.884,46.775,3902846,0
2017-04-06,47.369,48.457,46.824,48.011,1861354,0
2017-04-07,47.863,48.161,47.171,47.369,728101,0
2017-04-10,47.418,47.863,46.824,47.269,374237,0
2017-04-11,47.171,47.567,46.626,47.418,705001,0
2017-04-12,47.121,47.171,44.498,44.646,753216,0
2017-04-13,44.367,44.915,43.82,43.87,642614,0
2017-04-17,44.019,44.218,43.323,43.92,326721,0
2017-04-18,43.572,43.92,42.701,43.273,528589,0
2017-04-19,43.621,44.014,43.124,43.373,788234,0
2017-04-20,43.82,45.014,43.82,44.417,520421,0
2017-04-21,44.417,44.641,43.721,44.218,468550,0
2017-04-24,45.163,45.263,43.771,44.119,658034,0
2017-04-25,44.566,44.716,44.019,44.019,663692,0
2017-04-26,44.019,44.964,43.721,43.82,509363,0
2017-04-27,43.92,44.268,43.447,43.97,494945,0
2017-04-28,44.019,44.119,43.124,43.223,324589,0
2017-05-01,43.472,43.472,42.676,42.975,479567,0
2017-05-02,43.074,43.87,42.975,43.373,482792,0
2017-05-03,43.074,43.348,42.776,43.074,462892,0
2017-05-04,43.273,43.273,42.278,42.925,409516,0
2017-05-05,43.174,43.422,42.676,42.925,472839,0
2017-05-08,42.826,43.081,42.278,42.627,399387,0
2017-05-09,42.627,44.666,42.42,44.318,688019,0
2017-05-10,44.367,45.213,44.019,44.765,611161,0
2017-05-11,44.616,45.114,43.97,44.865,435879,0
2017-05-12,44.019,44.765,43.97,44.367,341472,0
2017-05-15,44.716,44.964,44.318,44.566,332418,0
2017-05-16,44.566,44.815,43.82,44.367,408608,0
2017-05-17,43.721,43.97,42.826,43.174,411154,0
2017-05-18,43.025,43.92,42.627,43.223,289556,0
2017-05-19,43.522,44.964,43.273,44.218,387472,0
2017-05-22,44.467,44.915,43.97,44.716,335067,0
2017-05-23,44.765,45.114,44.218,44.815,300350,0
2017-05-24,44.865,45.064,43.771,44.268,469127,0
2017-05-25,44.367,44.865,44.169,44.616,302579,0
2017-05-26,44.517,44.815,43.97,44.417,205935,0
2017-05-30,44.318,44.616,43.97,44.467,243117,0
2017-05-31,44.467,44.616,43.422,44.019,456501,0
2017-06-01,44.318,45.661,44.268,45.511,392030,0
2017-06-02,45.561,47.053,45.163,46.357,585068,0
2017-06-05,46.606,47.103,46.059,46.158,364603,0
2017-06-06,45.86,46.307,45.661,45.909,385915,0
2017-06-07,45.959,46.457,45.387,45.561,271062,0
2017-06-08,45.76,46.904,45.462,46.655,322056,0
2017-06-09,46.705,48.053,46.631,47.849,455080,0
2017-06-12,48.197,49.217,47.949,48.745,478047,0
2017-06-13,48.894,49.69,48.794,49.043,430876,0
2017-06-14,49.093,49.292,47.601,47.849,400642,0
2017-06-15,47.501,48.396,47.103,48.247,307576,0
2017-06-16,47.949,47.998,46.959,47.352,613228,0
2017-06-19,47.65,48.496,46.904,48.247,358517,0
2017-06-20,47.949,47.949,46.954,47.103,298122,0
2017-06-21,47.153,47.352,45.86,46.059,382146,0
2017-06-22,46.009,46.655,45.909,46.357,377375,0
2017-06-23,46.506,47.252,46.407,47.203,323798,0
2017-06-26,47.302,48.894,47.252,48.595,555492,0
2017-06-27,48.595,49.341,48.247,49.192,669067,0
2017-06-28,49.391,50.088,49.242,49.739,784189,0
2017-06-29,50.784,50.983,46.009,47.998,990155,0
2017-06-30,48.048,48.197,45.511,46.009,770427,0
2017-07-03,46.258,47.004,46.009,46.407,268882,0
2017-07-05,46.407,46.854,45.959,46.307,384962,0
2017-07-06,46.108,46.407,44.367,44.517,504994,0
2017-07-07,44.616,44.815,42.776,43.621,896899,0
2017-07-10,43.472,43.845,42.875,43.025,445371,0
2017-07-11,43.074,43.348,42.378,42.428,558553,0
2017-07-12,42.975,43.174,41.682,41.98,569957,0
2017-07-13,41.93,42.502,41.731,41.98,415063,0
2017-07-14,41.9,42.2,41.45,41.85,478897,0
2017-07-17,42.85,44.75,42.75,43.8,745308,0
2017-07-18,43.65,43.8,42.9,43.75,363608,0
2017-07-19,43.65,45.15,43.6,44.75,541946,0
2017-07-20,44.7,45,44.2,44.75,396353,0
2017-07-21,44.75,45,44.05,44.3,352597,0
2017-07-24,44.3,44.75,44.2,44.7,240477,0
2017-07-25,44.8,45.9,44.8,45.3,461047,0
2017-07-26,45.55,45.55,44.7,44.9,518050,0
2017-07-27,45.1,45.15,44,44.45,264858,0
2017-07-28,44.35,44.75,44.15,44.7,200959,0
2017-07-31,44.8,45.2,44.55,45,229345,0
2017-08-01,45.05,45.3,44.5,45.3,177035,0
2017-08-02,45.2,45.5,43.725,44.15,237531,0
2017-08-03,44.1,44.6,43.85,44.45,259198,0
2017-08-04,44.55,45.2,44.5,45,499497,0
2017-08-07,45,46.15,45,45.95,222427,0
2017-08-08,45.8,47,45.5,46.45,297149,0
2017-08-09,46.05,46.65,46.05,46.45,226093,0
2017-08-10,45.7,46.55,45.7,46.05,188848,0
2017-08-11,45.6,46.4,45.6,45.9,246663,0
2017-08-14,46.3,46.75,46.15,46.2,235182,0
2017-08-15,46.1,46.55,46,46.1,242886,0
2017-08-16,46.15,46.25,45.6,45.65,229564,0
2017-08-17,45.5,45.7,44.3,44.35,285875,0
2017-08-18,44.1,44.4,43.8,43.9,244993,0
2017-08-21,43.85,44.25,43.4,43.65,362760,0
2017-08-22,43.7,44.15,43.5,43.9,278994,0
2017-08-23,43.5,44.025,43.45,43.95,166346,0
2017-08-24,44.1,44.15,43.239,43.5,252718,0
2017-08-25,43.7,43.95,42.9,43.4,211602,0
2017-08-28,43.35,43.75,43.1,43.2,276764,0
2017-08-29,42.8,43.25,42.7,43,361163,0
2017-08-30,42.95,43.35,42.65,43.15,276822,0
2017-08-31,43.35,43.5,42.75,42.9,260970,0
2017-09-01,43.05,43.75,43.05,43.5,401280,0
2017-09-05,43.6,43.6,42.676,43.05,390063,0
2017-09-06,43.25,43.5,42.5,43,394098,0
2017-09-07,43.05,43.05,42.25,42.35,362715,0
2017-09-08,42.3,42.525,41.95,42.05,409098,0
2017-09-11,42.4,42.6,42.05,42.3,241347,0
2017-09-12,42.35,42.8,42.3,42.4,311800,0
2017-09-13,42.2,42.5,42.05,42.25,271975,0
2017-09-14,42.2,42.95,42.2,42.45,280618,0
2017-09-15,42.4,42.7,42.15,42.7,339657,0
2017-09-18,42.75,43.05,42.45,42.85,283596,0
2017-09-19,42.9,43.05,42.5,42.75,239146,0
2017-09-20,42.75,44.3,42.7,44.15,399732,0
2017-09-21,44.15,44.95,44.05,44.75,481889,0
2017-09-22,44.8,45.95,44.7,45.55,337648,0
2017-09-25,45.45,46.7,45.45,46.6,382221,0
2017-09-26,46.6,47.25,46.35,47.05,434120,0
2017-09-27,47.25,47.7,46.1,47.3,420975,0
2017-09-28,47.35,48.7,47.2,48.4,375994,0
2017-09-29,48.2,49.05,48,48.15,773131,0
2017-10-02,48.5,49.625,48.35,49.4,1179230,0
2017-10-03,49.4,50.1,49.25,49.6,588794,0
2017-10-04,51.25,52,49.7,49.9,1349406,0
2017-10-05,50.35,51.45,50.1,50.8,1019218,0
2017-10-06,50.6,51.05,50.2,50.25,404119,0
2017-10-09,50.3,50.8,50.225,50.4,358581,0
2017-10-10,50.9,50.9,49.55,49.9,399809,0
2017-10-11,49.8,50.1,49.425,49.6,565996,0
2017-10-12,49.5,50.05,49.35,49.95,719303,0
2017-10-13,50.1,50.65,49.65,50.5,327923,0
2017-10-16,50.75,51.45,50.45,51.15,273593,0
2017-10-17,50.9,51.05,49.9,50.5,312654,0
2017-10-18,50.65,51.1,50.6,50.8,243690,0
2017-10-19,50.5,50.8,50.1,50.7,254310,0
2017-10-20,51.05,51.4,50.75,51.2,262231,0
2017-10-23,51.35,52.05,51,51.65,432176,0
2017-10-24,51.8,52.45,51.8,51.85,263531,0
2017-10-25,51.75,51.85,50.6,51.15,220198,0
2017-10-26,50.85,50.85,49.9,50.05,433711,0
2017-10-27,50.65,52,48.5,49.6,725080,0
2017-10-30,49.45,51.7,49.4,50.25,476696,0
2017-10-31,50.5,52.25,50.2,52.2,636766,0
2017-11-01,52.65,52.75,51.15,51.25,535459,0
2017-11-02,51.25,52.45,50.85,52.35,325483,0
2017-11-03,52.4,52.4,51.6,52.1,276305,0
2017-11-06,52.05,52.15,51.05,51.2,281777,0
2017-11-07,51.2,51.2,50.3,50.3,272101,0
2017-11-08,50.15,50.4,49.2,49.7,350503,0
2017-11-09,49.25,49.55,48.055,48.5,302729,0
2017-11-10,48.55,49.45,48.25,48.3,428421,0
