Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.048,23.626,22.9,23.608,1057146,0
2005-02-28,23.626,24.044,23.46,24.035,431997,0
2005-03-01,24.044,24.243,23.946,24.095,422762,0
2005-03-02,24.159,24.49,23.887,24.389,710923,0
2005-03-03,24.381,24.563,24.086,24.21,527479,0
2005-03-04,24.26,24.983,24.243,24.975,552992,0
2005-03-07,24.95,25.067,24.678,24.999,416201,0
2005-03-08,24.861,25.099,24.761,24.975,470868,0
2005-03-09,24.942,25.015,24.652,24.827,373682,0
2005-03-10,24.827,24.983,24.652,24.819,361533,0
2005-03-11,24.819,25.255,24.638,24.827,428592,0
2005-03-14,24.9,24.942,24.579,24.597,587494,0
2005-03-15,24.695,24.843,24.579,24.629,224499,0
2005-03-16,24.597,24.597,24.243,24.283,241267,0
2005-03-17,24.299,24.605,24.265,24.539,197287,0
2005-03-18,24.548,24.548,24.283,24.456,271638,0
2005-03-21,24.464,24.638,24.325,24.605,186843,0
2005-03-22,24.597,25.196,24.504,24.9,455320,0
2005-03-23,24.9,24.9,24.49,24.513,381942,0
2005-03-24,24.556,24.861,24.482,24.49,261188,0
2005-03-28,24.548,24.629,24.21,24.226,319258,0
2005-03-29,24.126,24.341,23.599,23.633,501239,0
2005-03-30,23.681,24.299,23.681,24.283,419602,0
2005-03-31,24.265,24.645,24.243,24.53,454592,0
2005-04-01,24.53,24.751,24.53,24.563,681765,0
2005-04-04,24.563,24.736,24.283,24.605,473542,0
2005-04-05,24.588,25.091,24.588,24.958,518733,0
2005-04-06,24.967,25.148,24.843,24.942,385831,0
2005-04-07,24.9,24.9,24.563,24.621,777010,0
2005-04-08,24.686,24.695,24.398,24.472,597697,0
2005-04-11,24.431,24.449,24.192,24.235,251469,0
2005-04-12,24.201,24.53,23.995,24.243,1006366,0
2005-04-13,24.095,24.095,23.387,23.46,541331,0
2005-04-14,23.421,23.421,22.142,22.356,1126149,0
2005-04-15,22.356,22.825,21.978,21.985,539382,0
2005-04-18,21.985,22.364,21.829,22.274,445600,0
2005-04-19,22.347,22.564,22.3,22.513,521895,0
2005-04-20,22.513,22.564,22.133,22.15,533553,0
2005-04-21,22.241,23.626,22.011,23.295,985956,0
2005-04-22,23.295,23.534,22.637,22.842,500267,0
2005-04-25,22.9,23.033,22.669,22.842,512417,0
2005-04-26,22.842,22.934,22.364,22.416,267259,0
2005-04-27,22.372,22.372,21.715,21.829,754166,0
2005-04-28,21.79,21.829,21.55,21.755,540112,0
2005-04-29,21.855,22.077,21.566,22.077,497837,0
2005-05-02,22.103,22.225,22.02,22.225,914768,0
2005-05-03,22.241,22.52,22.209,22.233,578745,0
2005-05-04,22.241,22.49,22.241,22.399,500753,0
2005-05-05,22.325,22.472,22.185,22.309,546916,0
2005-05-06,22.325,22.564,22.282,22.513,576315,0
2005-05-09,22.538,23.048,22.538,23.016,600368,0
2005-05-10,23.016,23.016,22.804,22.859,583122,0
2005-05-11,22.842,23.237,22.795,23.204,654065,0
2005-05-12,23.245,23.245,22.185,22.216,1696390,0
2005-05-13,22.225,22.447,21.633,21.657,1299869,0
2005-05-16,21.666,22.036,21.559,21.963,967736,0
2005-05-17,21.872,22.241,21.782,22.225,416201,0
2005-05-18,22.325,23.369,22.325,23.279,1122502,0
2005-05-19,23.237,23.582,23.164,23.5,590408,0
2005-05-20,23.477,23.65,23.237,23.55,321444,0
2005-05-23,23.55,23.921,23.55,23.83,422519,0
2005-05-24,23.814,23.986,23.633,23.913,306380,0
2005-05-25,23.887,23.887,23.254,23.46,932502,0
2005-05-26,23.5,23.872,23.5,23.872,269449,0
2005-05-27,23.913,24.044,23.781,23.855,158171,0
2005-05-31,23.872,24.061,23.805,23.887,433210,0
2005-06-01,23.887,24.068,23.814,23.97,434181,0
2005-06-02,23.97,24.185,23.872,24.117,327517,0
2005-06-03,24.095,24.325,23.839,23.887,408669,0
2005-06-06,23.913,23.962,23.708,23.872,686620,0
2005-06-07,23.938,24.299,23.872,23.887,308812,0
2005-06-08,23.93,24.095,23.755,23.887,286699,0
2005-06-09,23.921,24.004,23.74,23.913,459206,0
2005-06-10,24.035,24.291,23.93,24.243,284511,0
2005-06-13,24.235,24.431,24.021,24.308,211380,0
2005-06-14,24.265,24.299,24.035,24.185,205064,0
2005-06-15,24.283,24.291,23.83,24.291,328733,0
2005-06-16,24.283,24.456,24.167,24.398,309296,0
2005-06-17,24.449,24.513,24.117,24.142,913797,0
2005-06-20,24.095,24.117,23.608,23.823,573885,0
2005-06-21,23.823,23.823,23.534,23.642,788184,0
2005-06-22,23.681,23.913,23.287,23.493,550077,0
2005-06-23,23.421,23.421,22.735,22.786,1693960,0
2005-06-24,22.777,22.859,22.103,22.225,1129064,0
2005-06-27,22.241,22.711,22.133,22.538,945868,0
2005-06-28,22.735,22.981,22.719,22.786,334322,0
2005-06-29,22.735,22.804,22.637,22.735,637301,0
2005-06-30,22.786,22.884,22.447,22.447,708730,0
2005-07-01,22.447,22.655,22.317,22.39,579964,0
2005-07-05,22.372,22.603,22.274,22.581,415230,0
2005-07-06,22.686,22.742,22.48,22.505,653580,0
2005-07-07,22.347,22.472,22.133,22.447,251714,0
2005-07-08,22.472,22.678,22.43,22.655,468685,0
2005-07-11,22.696,22.917,22.646,22.804,406969,0
2005-07-12,22.804,22.804,22.573,22.655,322417,0
2005-07-13,22.586,22.704,22.43,22.637,246123,0
2005-07-14,22.637,22.842,22.259,22.43,293992,0
2005-07-15,22.372,22.52,22.317,22.381,233004,0
2005-07-18,22.282,22.438,22.044,22.06,258270,0
2005-07-19,22.168,22.711,22.117,22.655,561009,0
2005-07-20,22.529,22.943,22.529,22.804,346712,0
2005-07-21,22.719,23.344,22.594,23.056,448275,0
2005-07-22,23.138,23.517,23.048,23.369,330921,0
2005-07-25,23.295,23.55,22.966,23.048,330677,0
2005-07-26,23.665,24.652,23.568,24.588,1425483,0
2005-07-27,24.678,26.236,24.638,25.683,1538462,0
2005-07-28,25.692,25.692,25.049,25.091,597940,0
2005-07-29,25.024,25.091,24.736,24.794,769958,0
2005-08-01,24.819,25.592,24.794,25.255,607417,0
2005-08-02,25.205,25.445,25.165,25.262,421063,0
2005-08-03,25.205,25.394,25.067,25.106,507558,0
2005-08-04,25.015,25.214,24.819,24.852,610332,0
2005-08-05,24.843,24.875,24.504,24.843,387287,0
2005-08-08,24.843,25.238,24.695,24.744,229118,0
2005-08-09,24.843,24.861,24.621,24.695,259004,0
2005-08-10,24.9,25.123,24.638,24.827,252441,0
2005-08-11,24.827,25.278,24.777,25.156,234948,0
2005-08-12,25.067,25.295,24.652,25.165,294232,0
2005-08-15,25.23,25.403,24.967,25.091,232032,0
2005-08-16,25.067,25.106,24.563,24.613,325818,0
2005-08-17,24.53,24.712,24.482,24.482,151851,0
2005-08-18,24.406,24.406,23.97,23.995,413284,0
2005-08-19,24.021,24.167,23.887,24.077,413284,0
2005-08-22,24.117,24.334,24.004,24.235,163275,0
2005-08-23,24.316,24.316,23.789,23.846,311970,0
2005-08-24,23.773,23.946,23.387,23.421,471356,0
2005-08-25,23.517,23.97,23.5,23.855,283298,0
2005-08-26,23.921,23.938,23.517,23.673,235678,0
2005-08-29,23.46,23.608,23.254,23.608,574859,0
2005-08-30,23.542,23.773,23.329,23.427,389716,0
2005-08-31,23.36,24.167,23.329,24.135,412801,0
2005-09-01,24.192,24.316,23.789,24.26,493706,0
2005-09-02,24.449,24.53,24.243,24.415,326789,0
2005-09-06,24.53,25.255,24.504,24.991,727924,0
2005-09-07,25.091,25.27,24.794,25.091,304193,0
2005-09-08,25.222,25.312,25.075,25.148,345985,0
2005-09-09,25.106,25.64,25.067,25.543,291076,0
2005-09-12,25.477,25.609,25.386,25.436,355215,0
2005-09-13,25.436,25.436,25.106,25.255,217939,0
2005-09-14,25.255,25.461,25.187,25.23,306135,0
2005-09-15,25.247,25.461,25.148,25.354,387530,0
2005-09-16,25.371,25.51,25.286,25.378,507316,0
2005-09-19,25.27,25.501,25.247,25.312,296176,0
2005-09-20,25.477,25.708,25.123,25.205,401624,0
2005-09-21,25.106,25.371,24.579,24.588,628554,0
2005-09-22,24.406,24.942,24.381,24.861,336995,0
2005-09-23,25.205,26.267,25.205,26.093,652121,0
2005-09-26,26.136,26.958,26.061,26.547,1070024,0
2005-09-27,26.384,26.735,26.284,26.489,698769,0
2005-09-28,26.547,26.547,25.666,26.045,526022,0
2005-09-29,26.118,26.827,26.102,26.735,491521,0
2005-09-30,26.687,27.247,26.679,26.983,353517,0
2005-10-03,26.876,27.262,26.711,26.853,335779,0
2005-10-04,26.958,27.048,26.284,26.284,306380,0
2005-10-05,26.284,26.284,25.518,25.518,398950,0
2005-10-06,25.6,25.74,25.106,25.427,540112,0
2005-10-07,25.477,25.971,25.477,25.782,744695,0
2005-10-10,25.88,26.005,25.354,25.477,259973,0
2005-10-11,25.477,25.722,25.067,25.165,358860,0
2005-10-12,25.006,25.403,24.768,24.958,483504,0
2005-10-13,24.852,25.049,24.605,24.852,391661,0
2005-10-14,24.861,25.618,24.57,25.551,310753,0
2005-10-17,25.477,25.913,25.477,25.675,257543,0
2005-10-18,25.575,25.749,25.106,25.27,315611,0
2005-10-19,25.255,25.782,24.597,25.758,431753,0
2005-10-20,26.506,26.506,24.751,24.883,720152,0
2005-10-21,25.024,25.419,24.751,25.378,640457,0
2005-10-24,25.419,26.531,25.403,26.515,425191,0
2005-10-25,26.422,26.637,25.922,26.366,412559,0
2005-10-26,26.34,26.735,26.102,26.191,310026,0
2005-10-27,26.109,26.177,25.436,25.461,295934,0
2005-10-28,25.6,26.054,25.278,26.054,361533,0
2005-10-31,25.946,26.497,25.946,26.439,311727,0
2005-11-01,26.406,26.406,26.012,26.218,335779,0
2005-11-02,26.218,27.032,26.209,26.975,255599,0
2005-11-03,27.039,27.18,26.489,26.555,317559,0
2005-11-04,26.58,26.588,26.284,26.539,247827,0
2005-11-07,26.539,26.563,26.227,26.547,316100,0
2005-11-08,26.547,26.588,25.749,25.938,589677,0
2005-11-09,25.971,26.465,25.888,26.027,526508,0
2005-11-10,26.027,26.209,25.575,26.177,350115,0
2005-11-11,26.191,26.209,25.821,25.896,522377,0
2005-11-14,25.931,26.227,25.872,26.168,217455,0
2005-11-15,26.118,26.711,26.118,26.482,330192,0
2005-11-16,26.523,26.555,26.244,26.555,249284,0
2005-11-17,26.654,27.1,26.654,27.1,280382,0
2005-11-18,27.172,27.23,26.893,27.23,316100,0
2005-11-21,27.262,27.551,27.032,27.551,309296,0
2005-11-22,27.494,27.7,27.435,27.675,326544,0
2005-11-23,27.592,27.782,27.559,27.625,272608,0
2005-11-25,27.617,27.675,27.592,27.675,62685,0
2005-11-28,27.675,27.675,27.073,27.148,337482,0
2005-11-29,27.148,27.823,27.148,27.625,263862,0
2005-11-30,27.658,27.7,27.262,27.354,362506,0
2005-12-01,27.509,28.037,27.509,28.037,298850,0
2005-12-02,28.127,28.127,27.691,27.945,298364,0
2005-12-05,27.945,28.151,27.799,28.095,403812,0
2005-12-06,28.178,28.193,27.805,27.88,302737,0
2005-12-07,27.855,27.855,27.262,27.288,245398,0
2005-12-08,27.337,27.724,27.262,27.535,227175,0
2005-12-09,27.567,27.683,27.262,27.469,226687,0
2005-12-12,27.584,28.03,27.535,28.03,471600,0
2005-12-13,28.061,28.488,28.03,28.21,548863,0
2005-12-14,28.178,28.679,28.169,28.465,606199,0
2005-12-15,28.745,28.834,28.54,28.564,821956,0
2005-12-16,28.622,29.043,28.448,28.448,846735,0
2005-12-19,28.448,28.448,27.592,27.617,669371,0
2005-12-20,27.535,27.823,27.27,27.749,539139,0
2005-12-21,27.791,28.013,27.675,27.945,390447,0
2005-12-22,27.988,28.03,27.675,27.799,289128,0
2005-12-23,27.799,27.847,27.567,27.732,391905,0
2005-12-27,27.782,27.905,27.559,27.559,393847,0
2005-12-28,27.559,27.805,27.478,27.757,374411,0
2005-12-29,27.782,28.317,27.782,28.03,271394,0
2005-12-30,28.004,28.013,27.782,27.791,203119,0
2006-01-03,27.945,28.54,27.791,28.465,414988,0
2006-01-04,28.465,29.099,28.465,28.975,488117,0
2006-01-05,28.894,29.043,28.498,28.876,589436,0
2006-01-06,28.851,29.099,28.687,29,484232,0
2006-01-09,29.016,29.321,29.016,29.065,281113,0
2006-01-10,28.975,29.502,28.876,29.445,361292,0
2006-01-11,29.288,29.321,28.949,28.975,284029,0
2006-01-12,28.949,28.975,28.54,28.557,302251,0
2006-01-13,28.557,28.876,28.548,28.655,297148,0
2006-01-17,28.557,28.557,28.119,28.218,477427,0
2006-01-18,28.135,28.507,28.053,28.465,525050,0
2006-01-19,28.515,29.468,28.515,29.387,659168,0
2006-01-20,29.378,29.429,28.918,29.043,481801,0
2006-01-23,29.082,29.363,29.016,29.239,394333,0
2006-01-24,29.221,29.651,29.205,29.618,523838,0
2006-01-25,29.608,29.642,29.239,29.519,441226,0
2006-01-26,29.511,29.856,29.494,29.824,278681,0
2006-01-27,29.838,30.029,29.733,29.838,519220,0
2006-01-30,29.733,30.374,29.733,30.12,337482,0
2006-01-31,32.02,32.662,31.263,32.606,1851648,0
2006-02-01,32.615,32.615,31.971,32.384,735215,0
2006-02-02,32.376,32.376,30.556,30.606,1339716,0
2006-02-03,30.598,31.436,30.556,30.968,953883,0
2006-02-06,30.999,32.176,30.975,32.119,772148,0
2006-02-07,31.914,31.98,31.076,31.083,517032,0
2006-02-08,31.092,31.618,30.968,31.345,665487,0
2006-02-09,31.354,31.775,31.164,31.164,505368,0
2006-02-10,31.149,31.321,30.744,31.058,503185,0
2006-02-13,31.033,31.141,30.44,30.671,581662,0
2006-02-14,30.655,32.006,30.606,31.849,1365470,0
2006-02-15,31.865,32.646,31.569,32.499,1237911,0
2006-02-16,32.506,33.14,32.44,33.048,654550,0
2006-02-17,32.942,33.198,32.769,32.861,620292,0
2006-02-21,32.861,33.048,32.67,33.002,347685,0
2006-02-22,33.018,33.338,32.985,33.313,375383,0
2006-02-23,33.239,33.372,33.066,33.174,398950,0
2006-02-24,33.174,33.527,33.058,33.486,380729,0
2006-02-27,33.502,33.774,33.502,33.584,350599,0
2006-02-28,33.544,33.584,32.589,32.837,419360,0
2006-03-01,32.927,33.799,32.877,33.734,451188,0
2006-03-02,33.684,33.709,33.412,33.709,225716,0
2006-03-03,33.709,34.146,33.584,33.675,382915,0
2006-03-06,33.734,33.734,32.777,32.942,250014,0
2006-03-07,32.942,33.024,32.384,32.662,572429,0
2006-03-08,32.623,32.87,32.193,32.738,440010,0
2006-03-09,32.738,33.125,32.738,33.018,1316878,0
2006-03-10,33.024,33.428,32.877,33.396,393607,0
2006-03-13,33.354,33.437,33.174,33.272,317315,0
2006-03-14,33.272,34.062,33.206,33.914,264832,0
2006-03-15,33.914,34.094,33.749,33.998,393847,0
2006-03-16,34.146,34.472,33.998,34.269,414988,0
2006-03-17,34.269,34.293,33.815,33.848,509987,0
2006-03-20,33.766,33.79,33.206,33.38,599883,0
2006-03-21,33.38,34.236,33.38,33.626,555664,0
2006-03-22,33.584,33.989,33.412,33.989,595024,0
2006-03-23,33.948,34.038,33.749,33.955,474755,0
2006-03-24,33.955,34.359,33.914,34.359,314643,0
2006-03-27,34.359,34.359,33.931,34.004,388992,0
2006-03-28,34.013,34.508,33.914,34.12,504155,0
2006-03-29,34.12,34.534,34.12,34.498,405509,0
2006-03-30,34.498,34.796,33.848,34.194,480102,0
2006-03-31,34.285,34.417,33.79,34.004,423250,0
2006-04-03,33.998,34.703,33.717,33.782,700228,0
2006-04-04,34.614,34.614,33.815,34.366,522377,0
2006-04-05,34.285,34.457,33.998,33.998,403080,0
2006-04-06,34.094,34.26,33.848,34.146,402597,0
2006-04-07,34.209,34.252,33.502,33.98,595511,0
2006-04-10,33.998,34.525,33.89,34.508,935421,0
2006-04-11,35.46,35.46,34.12,34.201,1237673,0
2006-04-12,34.244,34.351,33.848,33.948,371983,0
2006-04-13,33.914,34.26,33.552,33.766,407942,0
2006-04-17,33.734,33.998,33.536,33.701,376112,0
2006-04-18,33.939,34.942,33.848,34.903,767286,0
2006-04-19,34.836,35.329,34.638,35.329,599395,0
2006-04-20,35.329,35.76,34.886,35.355,1057875,0
2006-04-21,35.586,35.824,35.231,35.807,1008795,0
2006-04-24,36.728,36.836,34.472,34.472,1980906,0
2006-04-25,34.472,35.052,33.872,34.984,1663590,0
2006-04-26,35.043,35.15,34.177,34.301,1071483,0
2006-04-27,34.227,34.408,33.634,34.079,804220,0
2006-04-28,34.079,34.489,34.021,34.301,572429,0
2006-05-01,34.26,34.763,34.26,34.351,451916,0
2006-05-02,34.351,34.589,34.03,34.565,458236,0
2006-05-03,34.508,34.508,33.948,34.236,361292,0
2006-05-04,34.26,35.231,34.209,35.117,559310,0
2006-05-05,35.396,36.078,35.207,35.651,684193,0
2006-05-08,35.504,35.716,35.405,35.603,455320,0
2006-05-09,35.707,36.22,35.678,36.22,510472,0
2006-05-10,36.152,36.234,35.824,36.169,470868,0
2006-05-11,36.26,36.918,36.145,36.228,996405,0
2006-05-12,36.178,36.178,35.067,35.158,647746,0
2006-05-15,35.15,35.173,33.749,34.334,879539,0
2006-05-16,34.351,34.695,33.856,34.285,411345,0
2006-05-17,34.177,34.392,32.623,32.927,1091891,0
2006-05-18,33.132,33.396,32.515,32.886,828758,0
2006-05-19,32.886,33.519,32.646,33.174,959230,0
2006-05-22,32.901,33.01,31.33,32.053,1329272,0
2006-05-23,32.293,33.01,31.971,31.971,630987,0
2006-05-24,31.897,32.21,30.523,31.206,1236211,0
2006-05-25,31.403,32.892,31.403,32.852,1120562,0
2006-05-26,33.01,33.364,32.861,33.189,618590,0
2006-05-30,33.189,33.296,32.589,32.679,817824,0
2006-05-31,32.721,33.412,32.431,33.346,2276351,0
2006-06-01,33.329,33.527,32.967,33.421,749550,0
2006-06-02,33.502,33.749,33.1,33.675,573885,0
2006-06-05,33.626,33.675,32.176,32.227,377327,0
2006-06-06,32.267,32.31,31.677,32.062,1071968,0
2006-06-07,32.062,32.31,31.782,31.79,1063708,0
2006-06-08,31.879,31.879,30.194,31.232,1062249,0
2006-06-09,31.239,31.471,30.466,30.646,915984,0
2006-06-12,30.564,30.598,29.321,29.378,873706,0
2006-06-13,29.757,30.853,29.757,30.175,1833424,0
2006-06-14,29.964,30.226,29.599,30.203,854270,0
2006-06-15,30.283,31.38,30.283,31.28,634141,0
2006-06-16,31.28,31.478,30.736,30.991,613977,0
2006-06-19,30.999,31.149,30.12,30.374,451673,0
2006-06-20,30.292,30.358,29.708,29.881,784780,0
2006-06-21,30.004,30.853,30.004,30.68,474998,0
2006-06-22,30.598,30.655,29.98,30.424,360803,0
2006-06-23,30.292,30.968,30.175,30.744,371250,0
2006-06-26,30.828,31.363,30.819,31.354,521652,0
2006-06-27,31.321,31.527,30.868,30.926,517032,0
2006-06-28,30.934,31.024,30.301,30.68,505125,0
2006-06-29,30.787,31.879,30.761,31.872,397980,0
2006-06-30,31.947,32.176,31.625,32.087,444139,0
2006-07-03,32.169,32.422,32.104,32.35,148450,0
2006-07-05,32.259,32.259,31.388,32.006,666458,0
2006-07-06,32.02,32.259,31.725,32.02,538411,0
2006-07-07,31.98,32.202,31.61,31.741,361051,0
2006-07-10,31.831,31.971,31.593,31.642,258270,0
2006-07-11,31.501,31.527,30.892,31.141,477185,0
2006-07-12,30.999,31.015,30.175,30.539,939308,0
2006-07-13,30.416,30.433,29.627,29.7,386558,0
2006-07-14,29.651,29.651,28.752,29.221,905537,0
2006-07-17,29.221,29.527,28.646,28.687,388262,0
2006-07-18,28.949,29.132,27.871,28.587,1103795,0
2006-07-19,28.613,29.938,28.613,29.864,598182,0
2006-07-20,29.922,30.037,28.711,28.769,524805,0
2006-07-21,28.894,28.91,28.061,28.326,498568,0
2006-07-24,28.382,28.91,28.326,28.885,733761,0
2006-07-25,28.949,29.584,28.687,29.328,713836,0
2006-07-26,29.303,29.468,28.728,29.303,441226,0
2006-07-27,31.642,32.589,31.38,32.119,1747172,0
2006-07-28,32.127,33.922,32.119,33.354,1237911,0
2006-07-31,33.255,33.552,32.958,33.174,812477,0
2006-08-01,33.132,33.14,32.475,32.777,556394,0
2006-08-02,33.01,33.478,32.919,33.198,543273,0
2006-08-03,33.092,33.749,32.967,33.61,429809,0
2006-08-04,33.693,33.749,32.646,32.976,652609,0
2006-08-07,33.01,33.206,32.589,32.829,380242,0
2006-08-08,32.861,33.092,32.119,32.202,565623,0
2006-08-09,32.431,32.829,31.939,31.971,637546,0
2006-08-10,31.879,32.259,31.767,32.062,669615,0
2006-08-11,32.006,32.045,31.677,31.799,363718,0
2006-08-14,32.02,32.615,31.879,32.112,282327,0
2006-08-15,32.802,33.14,32.475,33.066,424704,0
2006-08-16,33.066,33.749,33.066,33.701,271153,0
2006-08-17,33.666,33.749,33.239,33.463,279412,0
2006-08-18,33.437,33.567,33.206,33.478,163517,0
2006-08-21,33.272,33.329,32.837,32.967,228387,0
2006-08-22,32.91,33.125,32.58,33.039,285730,0
2006-08-23,32.993,33.198,32.07,32.407,208463,0
2006-08-24,32.58,32.58,31.998,32.227,283056,0
2006-08-25,32.062,32.738,32.037,32.58,295693,0
2006-08-28,32.515,33.002,32.35,32.54,211140,0
2006-08-29,32.615,32.87,32.119,32.829,233004,0
2006-08-30,32.993,33.039,32.598,32.763,187085,0
2006-08-31,32.763,32.927,32.49,32.745,282083,0
2006-09-01,32.829,33.38,32.67,33.239,216484,0
2006-09-05,33.181,33.47,33.002,33.364,247827,0
2006-09-06,33.255,33.255,32.293,32.449,453616,0
2006-09-07,32.31,32.499,31.998,32.096,182223,0
2006-09-08,32.713,32.713,32.475,32.515,280141,0
2006-09-11,32.523,32.523,31.551,31.782,410855,0
2006-09-12,31.732,32.4,31.732,32.02,421304,0
2006-09-13,32.02,32.679,32.013,32.58,294476,0
2006-09-14,32.499,32.728,32.367,32.721,462852,0
2006-09-15,32.738,33.174,32.696,32.745,366393,0
2006-09-18,32.763,32.993,32.49,32.556,226930,0
2006-09-19,32.564,32.646,31.707,32.153,479126,0
2006-09-20,32.244,32.556,32.144,32.325,236407,0
2006-09-21,32.392,32.935,32.244,32.285,376112,0
2006-09-22,32.244,32.35,31.707,31.831,305654,0
2006-09-25,31.84,32.384,31.56,32.35,404298,0
2006-09-26,32.325,32.861,32.236,32.82,283056,0
2006-09-27,32.82,33.039,32.598,32.777,277224,0
2006-09-28,32.82,32.927,32.531,32.829,219641,0
2006-09-29,32.829,32.892,31.963,31.963,442441,0
2006-10-02,31.888,32.244,31.732,31.897,450701,0
2006-10-03,31.857,31.923,31.716,31.767,479372,0
2006-10-04,31.767,31.98,31.527,31.707,931293,0
2006-10-05,31.692,32.631,31.668,32.556,854514,0
2006-10-06,32.499,32.794,32.07,32.523,506585,0
2006-10-09,32.44,32.861,32.392,32.54,407212,0
2006-10-10,32.515,32.696,32.267,32.376,607417,0
2006-10-11,32.376,32.738,32.144,32.293,439769,0
2006-10-12,32.169,33.125,32.161,33.109,338695,0
2006-10-13,33.075,33.403,32.861,33.255,281840,0
2006-10-16,33.198,34.004,33.174,34.004,417173,0
2006-10-17,33.832,33.832,33.109,33.486,477185,0
2006-10-18,33.666,33.89,33.272,33.536,648234,0
2006-10-19,33.527,33.89,33.403,33.832,545217,0
2006-10-20,33.914,33.914,32.646,32.738,1001993,0
2006-10-23,32.754,33.396,32.745,33.116,913552,0
2006-10-24,33.032,33.544,32.993,33.544,807377,0
2006-10-25,33.61,33.709,33.032,33.412,640946,0
2006-10-26,33.766,33.939,32.845,33.544,934450,0
2006-10-27,33.626,34.054,33.527,33.824,939549,0
2006-10-30,33.815,33.964,33.626,33.709,437098,0
2006-10-31,33.758,34.021,33.494,33.593,449247,0
2006-11-01,33.749,33.848,33.024,33.032,330677,0
2006-11-02,32.829,33.058,32.745,32.852,460908,0
2006-11-03,32.927,33.296,32.927,33.156,327764,0
2006-11-06,33.338,33.726,33.248,33.626,316829,0
2006-11-07,33.552,33.832,33.47,33.576,350599,0
2006-11-08,33.338,33.848,33.239,33.758,345985,0
2006-11-09,33.964,34.146,33.832,33.848,471356,0
2006-11-10,33.766,33.89,33.47,33.536,260943,0
2006-11-13,33.536,33.536,33.116,33.354,388992,0
2006-11-14,33.421,33.47,33.002,33.463,477914,0
2006-11-15,33.421,33.701,33.264,33.338,518733,0
2006-11-16,33.478,33.717,33.354,33.387,357647,0
2006-11-17,33.38,33.544,33.174,33.232,440742,0
2006-11-20,33.206,33.584,33.058,33.248,372708,0
2006-11-21,33.215,33.272,33.092,33.181,418632,0
2006-11-22,33.148,33.248,32.935,33.024,379998,0
2006-11-24,32.927,33.048,32.927,33.002,250984,0
2006-11-27,32.927,32.927,32.161,32.202,495166,0
2006-11-28,32.104,32.144,31.79,31.931,544001,0
2006-11-29,31.939,32.358,31.939,32.293,897759,0
2006-11-30,32.267,32.466,31.989,32.119,618349,0
2006-12-01,32.119,32.153,31.625,31.963,659411,0
2006-12-04,31.963,32.244,31.939,32.21,991546,0
2006-12-05,32.267,32.414,32.184,32.376,573159,0
2006-12-06,32.184,32.466,32.184,32.325,558824,0
2006-12-07,32.431,32.515,32.244,32.293,612034,0
2006-12-08,32.21,33.002,32.21,32.646,953400,0
2006-12-11,32.829,32.91,32.293,32.384,678118,0
2006-12-12,32.414,32.475,31.879,32.029,674474,0
2006-12-13,32.029,32.31,31.955,32.202,646291,0
2006-12-14,32.244,32.623,32.202,32.302,479126,0
2006-12-15,32.392,32.499,32.31,32.422,722826,0
2006-12-18,32.449,32.802,32.253,32.384,803733,0
2006-12-19,32.384,32.44,32.236,32.44,629040,0
2006-12-20,32.392,32.475,32.267,32.422,518733,0
2006-12-21,32.475,32.556,31.814,31.939,233979,0
2006-12-22,31.923,31.939,31.509,31.625,362017,0
2006-12-26,31.61,31.79,31.501,31.668,370522,0
2006-12-27,31.618,31.84,31.618,31.767,598182,0
2006-12-28,31.732,31.807,31.462,31.569,427135,0
2006-12-29,31.569,31.651,31.28,31.321,357647,0
2007-01-03,31.363,31.501,30.62,31.033,876134,0
2007-01-04,31.076,31.083,30.374,30.628,755383,0
2007-01-05,30.662,31.058,30.548,30.795,987900,0
2007-01-08,30.606,31.412,30.458,31.297,1191507,0
2007-01-09,31.321,31.799,31.182,31.707,743718,0
2007-01-10,31.584,31.998,31.42,31.79,811265,0
2007-01-11,31.79,32.449,31.305,32.144,677632,0
2007-01-12,32.153,32.58,32.153,32.466,485207,0
2007-01-16,32.475,32.615,32.127,32.244,448275,0
2007-01-17,32.244,32.67,32.227,32.44,579719,0
2007-01-18,32.202,32.499,31.897,32.153,597211,0
2007-01-19,32.079,32.523,31.914,32.466,447299,0
2007-01-22,32.499,32.531,32.153,32.202,291076,0
2007-01-23,32.244,32.993,32.236,32.754,478157,0
2007-01-24,34.359,34.984,33.955,34.094,1425236,0
2007-01-25,34.094,34.161,33.058,33.552,1037952,0
2007-01-26,33.626,33.666,33.189,33.47,693670,0
2007-01-29,33.544,33.989,33.372,33.403,530394,0
2007-01-30,33.421,33.971,33.372,33.971,563927,0
2007-01-31,35.603,36.333,34.614,35.346,1764179,0
2007-02-01,35.52,35.856,35.437,35.668,976239,0
2007-02-02,35.616,35.916,35.372,35.52,749308,0
2007-02-05,35.437,35.528,35.215,35.437,725010,0
2007-02-06,35.297,35.874,35.207,35.874,706060,0
2007-02-07,35.973,35.973,35.594,35.707,734247,0
2007-02-08,35.691,35.856,35.297,35.743,719908,0
2007-02-09,35.686,35.734,35.142,35.239,290588,0
2007-02-12,35.189,35.495,35.025,35.32,323483,0
2007-02-13,35.56,35.931,35.46,35.798,315371,0
2007-02-14,35.84,35.906,35.43,35.586,466009,0
2007-02-15,35.52,35.922,35.52,35.686,415962,0
2007-02-16,35.568,35.644,35.289,35.355,379998,0
2007-02-20,35.273,35.882,35.081,35.783,604987,0
2007-02-21,35.725,35.89,35.56,35.798,397980,0
2007-02-22,35.84,36.095,35.552,35.965,431023,0
2007-02-23,35.916,36.078,35.707,35.973,415962,0
2007-02-26,35.973,36.064,35.312,35.504,474510,0
2007-02-27,35.15,35.231,34.03,34.161,476456,0
2007-02-28,34.778,35.469,34.672,35.297,1095535,0
2007-03-01,34.778,35.52,34.614,35.256,510720,0
2007-03-02,35.198,35.256,34.565,34.614,455077,0
2007-03-05,34.201,34.392,33.881,33.881,542788,0
2007-03-06,34.021,34.746,33.998,34.622,480102,0
2007-03-07,34.359,34.969,34.359,34.804,693910,0
2007-03-08,34.984,35.396,34.984,35.281,359591,0
2007-03-09,35.478,35.552,35.134,35.495,466983,0
2007-03-12,35.329,35.931,34.804,35.56,872733,0
2007-03-13,35.504,35.707,34.811,34.811,310753,0
2007-03-14,34.82,35.329,34.366,35.09,464067,0
2007-03-15,35.025,35.396,35,35.073,356676,0
2007-03-16,35.081,35.329,35,35.231,377812,0
2007-03-19,35.38,35.995,35.215,35.995,264832,0
2007-03-20,35.874,36.728,35.824,36.697,898245,0
2007-03-21,36.712,37.183,36.515,37.174,611545,0
2007-03-22,37.208,37.29,36.688,36.904,500997,0
2007-03-23,36.961,37.149,36.853,37.016,309296,0
2007-03-26,37.117,37.314,36.935,37.06,563685,0
2007-03-27,36.712,36.944,36.278,36.756,513754,0
2007-03-28,36.728,36.813,36.203,36.391,329343,0
2007-03-29,36.574,36.786,36.425,36.777,315855,0
2007-03-30,36.756,37.282,36.59,36.927,371983,0
2007-04-02,37.1,37.166,36.836,37.051,318649,0
2007-04-03,36.918,37.577,36.918,36.992,566719,0
2007-04-04,36.992,37.157,36.918,37.025,436001,0
2007-04-05,37.067,37.124,36.621,36.813,550926,0
2007-04-09,36.813,37.372,36.769,37.149,543880,0
2007-04-10,37.091,37.413,37.043,37.329,1104158,0
2007-04-11,37.701,38.879,37.659,38.352,1770130,0
2007-04-12,38.269,38.484,37.964,38.401,501239,0
2007-04-13,38.374,38.655,38.203,38.458,364448,0
2007-04-16,38.787,39.519,38.787,39.323,431023,0
2007-04-17,39.288,39.519,39.058,39.296,427861,0
2007-04-18,39.224,39.544,38.936,39.34,436124,0
2007-04-19,38.714,39.379,38.688,39.215,550682,0
2007-04-20,39.224,40.186,39.215,40.015,649451,0
2007-04-23,42.187,43.134,41.528,42.203,1859762,0
2007-04-24,41.982,42.343,40.632,41.027,1786501,0
2007-04-25,41.158,42.433,40.829,42.203,1336558,0
2007-04-26,42.162,42.598,41.999,42.558,839570,0
2007-04-27,42.49,42.632,42.311,42.459,648234,0
2007-04-30,42.418,42.558,41.899,41.982,673869,0
2007-05-01,41.939,42.063,40.985,41.676,797537,0
2007-05-02,41.635,42.796,41.586,42.59,507195,0
2007-05-03,43.215,43.461,42.705,42.796,570122,0
2007-05-04,43.06,43.125,42.517,42.787,334078,0
2007-05-07,42.806,42.913,42.482,42.713,419483,0
2007-05-08,42.763,43.125,42.473,43.018,461625,0
2007-05-09,42.763,44.337,42.763,43.973,1234876,0
2007-05-10,43.816,43.816,42.656,43.035,862407,0
2007-05-11,43.083,43.323,42.806,42.904,848740,0
2007-05-14,43.026,43.808,42.534,42.616,736066,0
2007-05-15,42.624,43.677,42.624,42.904,973081,0
2007-05-16,42.952,42.952,42.482,42.904,416323,0
2007-05-17,42.787,43.051,42.311,42.542,734366,0
2007-05-18,42.607,42.689,42.294,42.558,905237,0
2007-05-21,42.468,43.018,42.427,42.763,589132,0
2007-05-22,42.763,42.861,42.45,42.624,763669,0
2007-05-23,42.738,43.026,42.187,42.311,305893,0
2007-05-24,42.311,42.534,41.191,41.249,637777,0
2007-05-25,41.313,42.343,41.313,42.294,342585,0
2007-05-29,42.27,43.092,42.187,42.697,515455,0
2007-05-30,42.509,43.644,42.4,43.644,477672,0
2007-05-31,44.311,44.45,43.431,43.841,851475,0
2007-06-01,43.907,44.384,43.637,43.825,445844,0
2007-06-04,43.38,44.17,43.38,43.751,344525,0
2007-06-05,43.487,43.949,43.38,43.686,290385,0
2007-06-06,43.702,43.71,42.534,42.904,416929,0
2007-06-07,42.845,43.002,40.977,41.166,907356,0
2007-06-08,41.034,41.767,40.623,41.398,872250,0
2007-06-11,39.75,41.398,39.742,41.15,718816,0
2007-06-12,40.623,40.91,40.343,40.499,595997,0
2007-06-13,40.549,40.96,40.293,40.952,821713,0
2007-06-14,41.158,42.558,41.158,42.473,1273751,0
2007-06-15,42.822,42.887,42.359,42.5,446208,0
2007-06-18,43.109,43.109,42.08,42.311,433696,0
2007-06-19,42.063,42.468,41.662,42.261,460057,0
2007-06-20,42.261,43.018,42.261,42.294,660867,0
2007-06-21,42.128,42.664,41.717,42.607,363841,0
2007-06-22,42.409,42.738,42.114,42.137,462122,0
2007-06-25,42.212,42.681,41.767,41.767,288644,0
2007-06-26,42.121,42.121,41.289,41.603,301400,0
2007-06-27,41.191,41.8,40.896,41.775,311482,0
2007-06-28,41.775,42.845,41.775,42.377,422155,0
2007-06-29,42.607,43.035,42.014,42.806,456413,0
2007-07-02,43.035,43.578,42.815,43.215,246973,0
2007-07-03,43.38,43.718,42.853,43.628,200569,0
2007-07-05,43.602,44.08,43.184,44.056,479372,0
2007-07-06,44.039,44.45,43.785,44.45,381942,0
2007-07-09,44.376,44.575,43.883,44.263,376353,0
2007-07-10,44.263,44.263,43.33,43.398,216239,0
2007-07-11,43.355,43.915,43.307,43.669,225716,0
2007-07-12,44.006,44.45,43.785,44.45,287915,0
2007-07-13,44.45,45.439,44.45,45.362,445236,0
2007-07-16,45.142,45.348,44.474,44.838,287309,0
2007-07-17,44.992,45.274,44.747,44.863,273944,0
2007-07-18,44.698,45.266,44.113,45.249,388018,0
2007-07-19,45.167,45.464,44.919,45.125,294597,0
2007-07-20,44.871,45.058,44.138,44.805,464431,0
2007-07-23,44.738,44.805,44.254,44.419,401016,0
2007-07-24,44.039,44.55,43.355,43.628,515817,0
2007-07-25,44.186,44.559,42.565,43.751,716265,0
2007-07-26,44.863,45.274,43.702,44.45,1502259,0
2007-07-27,44.871,44.871,42.969,42.994,992033,0
2007-07-30,43.051,43.857,42.368,43.611,684313,0
2007-07-31,44.015,44.425,43.314,43.347,931532,0
2007-08-01,43.207,44.096,42.632,44.024,687352,0
2007-08-02,44.351,45.832,44.195,45.832,981825,0
2007-08-03,46.039,46.098,44.738,44.903,1108288,0
2007-08-06,45.109,45.776,44.146,45.759,1512341,0
2007-08-07,45.389,46.567,45.117,46.31,784417,0
2007-08-08,46.762,46.912,45.306,45.974,947931,0
2007-08-09,44.246,46.525,44.246,45.027,1433743,0
2007-08-10,43.051,44.032,40.335,43.71,1023012,0
2007-08-13,45.554,46.212,45.125,45.618,875042,0
2007-08-14,45.592,45.818,44.015,44.263,682128,0
2007-08-15,44.096,44.36,41.643,41.726,801669,0
2007-08-16,41.076,41.973,39.387,40.96,1113514,0
2007-08-17,42.105,44.105,41.413,42.616,652849,0
2007-08-20,42.632,43.299,41.973,42.921,370038,0
2007-08-21,42.616,43.151,42.359,42.845,291317,0
2007-08-22,43.504,44.763,43.504,44.689,327639,0
2007-08-23,45.257,45.406,43.314,43.883,476699,0
2007-08-24,43.735,45.036,43.669,45.036,291439,0
2007-08-27,44.984,45.389,44.492,44.946,342949,0
2007-08-28,44.731,44.763,43.01,43.043,299094,0
2007-08-29,43.398,44.723,43.134,44.607,213082,0
2007-08-30,44.146,45.274,44.146,44.855,453860,0
2007-08-31,45.464,46.128,44.919,45.809,350479,0
2007-09-04,45.759,46.607,45.503,46.318,200448,0
2007-09-05,45.832,46.032,45.282,45.784,304920,0
2007-09-06,45.99,46.377,45.735,46.189,232275,0
2007-09-07,45.702,46.064,45.058,45.193,304285,0
2007-09-10,45.315,45.554,44.384,44.788,289372,0
2007-09-11,45.077,45.077,44.236,44.68,540357,0
2007-09-12,44.649,44.963,44.263,44.516,277102,0
2007-09-13,44.886,44.886,44.392,44.516,348778,0
2007-09-14,44.056,44.631,44.024,44.492,306866,0
2007-09-17,44.376,44.665,43.866,43.866,255115,0
2007-09-18,44.254,45.735,43.874,45.627,371250,0
2007-09-19,45.825,46.212,45.249,45.38,346591,0
2007-09-20,45.38,45.841,45.257,45.537,346959,0
2007-09-21,45.974,47.267,45.974,47.226,838716,0
2007-09-24,47.438,48.673,47.226,47.825,892893,0
2007-09-25,47.513,47.513,46.953,47.332,530968,0
2007-09-26,47.339,48.467,47.298,48.395,458718,0
2007-09-27,48.648,49.382,48.278,49.234,457888,0
2007-09-28,49.365,49.382,48.534,48.789,356432,0
2007-10-01,48.789,49.257,48.789,49.061,340273,0
2007-10-02,49.061,49.744,48.879,49.423,250374,0
2007-10-03,49.718,49.718,47.859,48.047,628554,0
2007-10-04,48.13,48.303,47.43,47.537,496866,0
2007-10-05,47.974,48.608,47.825,48.599,647383,0
2007-10-08,48.426,49.182,48.426,48.847,244549,0
2007-10-09,49.101,50.37,49.035,50.37,330799,0
2007-10-10,50.534,50.78,49.53,50.073,310631,0
2007-10-11,50.203,50.871,48.887,49.563,233735,0
2007-10-12,49.513,50.484,49.513,49.941,320836,0
2007-10-15,49.941,50.18,49.547,50.032,495409,0
2007-10-16,49.816,50.666,49.109,49.338,494312,0
2007-10-17,49.718,50.065,48.944,49.243,403688,0
2007-10-18,49.152,50.344,49.135,50.203,372708,0
2007-10-19,50.295,50.418,47.942,47.942,385950,0
2007-10-22,47.282,47.942,45.915,47.834,798874,0
2007-10-23,48.565,49.48,47.463,49.48,781136,0
2007-10-24,48.969,48.969,47.135,47.842,792676,0
2007-10-25,47.957,49.084,47.668,48.047,553234,0
2007-10-26,48.837,49.182,47.8,48.467,356553,0
2007-10-29,48.509,48.944,48.23,48.782,246325,0
2007-10-30,48.739,49.825,48.565,48.985,449003,0
2007-10-31,49.117,50.203,48.803,49.9,413364,0
2007-11-01,49.094,49.382,48.517,48.617,360683,0
2007-11-02,48.73,48.938,47.273,48.73,460543,0
2007-11-05,48.047,48.467,45.801,47.093,1150511,0
2007-11-06,47.05,48.047,46.681,47.809,954355,0
2007-11-07,46.476,48.039,46.476,47.093,485631,0
2007-11-08,47.496,49.076,47.034,48.871,819356,0
2007-11-09,48.411,49.372,47.66,48.451,580326,0
2007-11-12,47.964,48.509,45.58,45.661,854805,0
2007-11-13,46.064,47.882,45.891,47.651,820440,0
2007-11-14,47.998,49.473,47.645,49.225,950174,0
2007-11-15,49.067,49.693,49.067,49.53,902378,0
2007-11-16,49.793,49.964,48.879,49.577,679903,0
2007-11-19,49.753,49.753,47.751,48.312,680793,0
2007-11-20,48.222,49.332,48.056,49.061,591864,0
2007-11-21,48.633,48.93,47.621,47.621,528941,0
2007-11-23,48.008,48.985,47.957,48.665,132416,0
2007-11-26,48.747,49.084,47.118,47.185,624798,0
2007-11-27,47.332,48.247,47.158,47.924,570243,0
2007-11-28,48.565,49.348,48.156,49.126,750436,0
2007-11-29,48.821,50.582,48.821,49.991,597529,0
2007-11-30,50.599,50.747,48.969,49.447,2204191,0
2007-12-03,49.391,49.391,48.239,48.904,689054,0
2007-12-04,48.047,48.156,47.126,47.651,967976,0
2007-12-05,48.352,49.324,47.95,49.273,840906,0
2007-12-06,49.109,51.736,49.109,51.505,997135,0
2007-12-07,51.727,52.988,51.117,51.399,810762,0
2007-12-10,51.399,53.433,51.399,53.389,655521,0
2007-12-11,53.628,53.653,50,50.313,1047488,0
2007-12-12,51.464,53.036,51.464,51.933,762646,0
2007-12-13,51.811,52.51,51.117,52.459,768601,0
2007-12-14,51.917,52.452,51.661,51.82,663921,0
2007-12-17,51.472,51.58,49.77,50.212,619899,0
2007-12-18,50.624,51.432,50.402,51.117,742138,0
2007-12-19,51.11,51.858,50.582,50.913,552096,0
2007-12-20,51.399,51.999,50.772,51.892,541998,0
2007-12-21,52.55,53.614,52.237,53.256,918861,0
2007-12-24,53.792,53.891,52.988,53.784,330192,0
2007-12-26,53.374,54.65,53.06,54.123,386681,0
2007-12-27,53.744,54.749,53.456,53.835,413284,0
2007-12-28,54.583,54.74,53.456,53.753,356310,0
2007-12-31,53.792,53.853,52.674,52.74,459328,0
2008-01-02,52.632,53.093,51.406,51.875,650311,0
2008-01-03,51.866,52.336,51.16,51.703,675084,0
2008-01-04,51.11,51.21,49.868,50.194,601823,0
2008-01-07,50.32,50.921,49.012,49.391,981527,0
2008-01-08,49.473,50.295,48.179,48.32,919751,0
2008-01-09,48.359,48.359,46.006,47.191,1026227,0
2008-01-10,46.755,47.472,46.304,47.034,1315297,0
2008-01-11,46.731,47.908,46.509,46.762,739468,0
2008-01-14,47.199,47.456,46.402,46.649,892659,0
2008-01-15,46.509,46.525,44.36,44.516,1353609,0
2008-01-16,44.254,44.582,42.754,42.952,1151434,0
2008-01-17,42.806,43.479,40.772,40.91,1319410,0
2008-01-18,40.993,42.468,40.491,41.191,1357027,0
2008-01-22,39.519,40.254,37.947,39.719,1181396,0
2008-01-23,38.662,40.763,37.947,40.583,1807944,0
2008-01-24,41.743,42.681,40.952,42.212,1589872,0
2008-01-25,42.607,44.715,42.607,43.439,1379947,0
2008-01-28,43.371,45.439,43.371,45.094,1580358,0
2008-01-29,45.431,45.759,44.649,45.332,1231502,0
2008-01-30,46.039,46.246,44.474,45.315,1000723,0
2008-01-31,45.99,47.374,43.249,46.731,1935655,0
2008-02-01,47.027,48.098,46.762,47.8,1119953,0
2008-02-04,48.336,48.336,46.649,47.463,772691,0
2008-02-05,46.706,46.912,45.185,45.315,782835,0
2008-02-06,45.636,45.882,44.039,44.22,1275168,0
2008-02-07,44.047,44.45,43.602,44.072,1369512,0
2008-02-08,44.064,45.24,43.997,44.863,682249,0
2008-02-11,44.978,45.793,44.311,45.589,872779,0
2008-02-12,45.981,46.615,45.001,45.496,665550,0
2008-02-13,45.957,46.385,45.554,46.089,733707,0
2008-02-14,46.098,46.18,45.356,45.627,599731,0
2008-02-15,45.356,45.759,44.623,45.627,696560,0
2008-02-19,46.615,47.695,46.509,46.762,814350,0
2008-02-20,46.632,47.735,46.136,47.628,616394,0
2008-02-21,47.743,48.047,46.987,47.315,850503,0
2008-02-22,47.545,47.851,46.304,47.851,718633,0
2008-02-25,47.908,48.879,47.282,48.789,564411,0
2008-02-26,48.714,49.357,48.23,49.084,601800,0
2008-02-27,48.747,49.678,48.269,49.067,478886,0
2008-02-28,48.617,49.169,47.743,48.098,680281,0
2008-02-29,47.686,47.727,46.204,46.501,743112,0
2008-03-03,47.126,47.332,46.154,47.332,726714,0
2008-03-04,46.936,47.199,45.423,46.327,952630,0
2008-03-05,46.896,47.727,46.402,47.595,713591,0
2008-03-06,47.438,47.916,46.755,46.821,612846,0
2008-03-07,46.327,46.846,45.348,45.882,476562,0
2008-03-10,46.015,46.015,43.759,43.785,590680,0
2008-03-11,44.715,45.528,44.154,45.406,776827,0
2008-03-12,45.58,46.227,45.067,45.332,547681,0
2008-03-13,44.689,46.27,44.08,45.728,783262,0
2008-03-14,46.262,46.574,43.71,44.337,931047,0
2008-03-17,43.785,44.08,42.673,43.553,694991,0
2008-03-18,44.376,45.818,44.096,45.75,576573,0
2008-03-19,46.064,46.657,44.302,44.302,823533,0
2008-03-20,44.302,44.55,43.389,44.121,854341,0
2008-03-24,44.285,45.966,44.121,45.324,552004,0
2008-03-25,45.315,46.369,45.067,46.237,561537,0
2008-03-26,46.024,46.83,45.71,46.755,743145,0
2008-03-27,46.607,47.324,46.114,46.246,632525,0
2008-03-28,46.418,46.812,45.389,45.627,438680,0
2008-03-31,45.801,46.106,44.969,45.589,549640,0
2008-04-01,45.932,47.95,45.932,47.842,1077881,0
2008-04-02,47.776,48.985,47.604,48.534,823483,0
2008-04-03,48.558,49.48,48.359,48.985,616081,0
2008-04-04,49.094,50.304,49.061,49.423,1270955,0
2008-04-07,49.801,50.409,49.101,49.521,820637,0
2008-04-08,49.332,50.008,49.182,49.991,765480,0
2008-04-09,50.155,50.155,47.784,48.261,922890,0
2008-04-10,48.359,49.169,47.621,48.904,512744,0
2008-04-11,48.491,48.491,47.034,47.208,585476,0
2008-04-14,47.298,47.983,46.872,47.784,553980,0
2008-04-15,48.773,49.199,47.388,48.039,590966,0
2008-04-16,48.443,49.456,48.359,49.208,818070,0
2008-04-17,49.109,49.801,48.829,49.48,634983,0
2008-04-18,50.304,51.241,49.925,50.78,1066872,0
2008-04-21,51.027,51.827,50.706,51.275,1155365,0
2008-04-22,50.617,50.945,49.027,49.793,1314352,0
2008-04-23,50.016,50.155,49.067,49.415,776979,0
2008-04-24,49.555,49.577,48.499,49.135,631344,0
2008-04-25,49.372,49.473,48.739,49.273,757856,0
2008-04-28,49.612,49.816,48.904,49.117,523947,0
2008-04-29,48.952,48.978,48.064,48.195,459223,0
2008-04-30,48.205,49.447,47.875,48.837,914475,0
2008-05-01,49.779,49.964,48.764,49.702,1229807,0
2008-05-02,50.699,50.699,49.332,49.843,579192,0
2008-05-05,50.032,50.814,50.032,50.706,614468,0
2008-05-06,50.822,51.603,50.517,51.414,600895,0
2008-05-07,51.176,51.696,49.934,50.105,585558,0
2008-05-08,50.393,50.608,49.868,50.379,753881,0
2008-05-09,50.203,50.288,49.357,50.146,474521,0
2008-05-12,50.155,51.077,49.4,51.035,569367,0
2008-05-13,51.176,51.505,50.582,51.505,354736,0
2008-05-14,51.538,51.976,51.052,51.152,378874,0
2008-05-15,51.117,52.139,51.035,51.768,497682,0
2008-05-16,52.097,52.459,51.052,51.842,406121,0
2008-05-19,51.967,52.593,51.588,51.711,453494,0
2008-05-20,51.449,51.892,51.052,51.811,404313,0
2008-05-21,51.802,52.336,50.806,50.921,627898,0
2008-05-22,50.921,51.842,50.896,51.332,570239,0
2008-05-23,50.879,50.879,49.808,50.288,541352,0
2008-05-27,50.492,50.617,49.907,50.387,480649,0
2008-05-28,50.624,50.978,49.761,50.863,609262,0
2008-05-29,50.879,51.842,50.295,51.562,941574,0
2008-05-30,51.751,52.164,51.562,52.123,498304,0
2008-06-02,51.999,52.312,51.381,51.751,931721,0
2008-06-03,51.999,53.299,51.652,52.362,820238,0
2008-06-04,52.279,52.376,50.798,51.457,579376,0
2008-06-05,51.588,52.535,51.449,52.535,697173,0
2008-06-06,52.237,52.303,50.379,50.379,767249,0
2008-06-09,50.37,51.003,50.212,50.913,491429,0
2008-06-10,49.4,50.113,48.665,49.438,1465850,0
2008-06-11,49.505,49.661,48.039,48.064,892893,0
2008-06-12,48.139,48.871,47.695,48.064,506626,0
2008-06-13,48.329,49.266,48.179,48.565,446188,0
2008-06-16,48.484,48.913,48.047,48.673,379637,0
2008-06-17,48.773,48.821,48.186,48.509,513773,0
2008-06-18,48.565,49.266,48.239,48.558,499426,0
2008-06-19,48.682,48.944,48.186,48.625,398721,0
2008-06-20,48.435,48.583,47.019,47.267,784317,0
2008-06-23,47.397,48.179,47.332,47.586,474003,0
2008-06-24,47.577,47.983,47.25,47.332,884975,0
2008-06-25,47.397,47.397,46.163,46.353,781134,0
2008-06-26,46.098,46.106,44.45,44.928,989916,0
2008-06-27,44.754,45.406,44.45,44.788,1275946,0
2008-06-30,44.796,45.315,44.246,44.788,852719,0
2008-07-01,44.22,44.311,42.656,43.982,1192321,0
2008-07-02,44.08,44.384,41.612,41.612,1363681,0
2008-07-03,41.833,42.072,40.993,41.849,674909,0
2008-07-07,41.857,42.87,41.034,41.536,1100074,0
2008-07-08,41.305,44.649,41.142,44.508,2117581,0
2008-07-09,44.689,44.788,43.06,43.274,1053648,0
2008-07-10,43.389,43.923,42.822,43.538,745649,0
2008-07-11,43.109,43.652,42.639,43.207,745831,0
2008-07-14,43.53,44.039,43.215,43.611,590025,0
2008-07-15,43.29,43.479,41.899,42.861,757366,0
2008-07-16,42.815,43.767,42.022,43.628,733040,0
2008-07-17,43.794,44.442,43.167,44.015,739117,0
2008-07-18,44.047,44.087,43.083,43.785,700048,0
2008-07-21,44.27,44.27,43.199,43.677,634599,0
2008-07-22,43.241,44.64,43.241,44.442,1090839,0
2008-07-23,44.384,44.838,43.973,44.302,550690,0
2008-07-24,44.236,44.263,42.236,42.252,792534,0
2008-07-25,42.616,42.895,42.146,42.409,578581,0
2008-07-28,42.359,42.745,41.924,42.154,795676,0
2008-07-29,42.054,42.427,37.907,39.57,4215099,0
2008-07-30,41.973,45.702,41.569,44.254,3147456,0
2008-07-31,44.254,45.528,43.958,44.531,1474551,0
2008-08-01,44.55,45.315,43.561,43.833,1076501,0
2008-08-04,43.538,43.546,41.653,41.824,1522579,0
2008-08-05,41.874,43.323,41.874,42.598,1276391,0
2008-08-06,42.418,43.982,42.377,43.785,631576,0
2008-08-07,43.398,43.997,43.002,43.265,620465,0
2008-08-08,43.299,44.442,42.985,44.329,709266,0
2008-08-11,44.179,44.433,43.47,44.072,797872,0
2008-08-12,43.965,44.665,43.726,44.523,962495,0
2008-08-13,44.568,45.232,43.816,45.085,754690,0
2008-08-14,44.715,46.056,44.5,45.957,923287,0
2008-08-15,46.089,46.361,44.871,45.001,407511,0
2008-08-18,45.71,45.71,44.087,44.32,508308,0
2008-08-19,44.087,44.541,43.487,43.628,694364,0
2008-08-20,44.039,44.236,43.669,43.874,511312,0
2008-08-21,43.637,44.376,43.47,44.154,439766,0
2008-08-22,44.311,44.311,43.347,43.594,472151,0
2008-08-25,43.38,43.677,42.49,42.815,624102,0
2008-08-26,42.952,42.952,42.5,42.787,494257,0
2008-08-27,43.487,43.496,42.985,43.339,474490,0
2008-08-28,43.53,44.5,43.307,44.5,543613,0
2008-08-29,44.568,44.863,43.307,43.33,360616,0
2008-09-02,43.808,43.915,41.924,42.063,557368,0
2008-09-03,42.03,42.763,41.093,41.275,936937,0
2008-09-04,40.779,40.845,39.183,39.627,1135342,0
2008-09-05,39.594,40.048,38.76,39.932,724328,0
2008-09-08,40.927,41.702,38.219,38.374,1076171,0
2008-09-09,36.474,37.701,36.26,36.318,1400094,0
2008-09-10,36.566,37.865,35.991,37.445,1097233,0
2008-09-11,37.1,37.808,36.16,37.808,783277,0
2008-09-12,37.817,38.902,37.676,38.769,926090,0
2008-09-15,37.586,38.284,36.137,37.166,1129731,0
2008-09-16,36.278,36.72,34.597,36.673,1433948,0
2008-09-17,36.178,36.301,33.939,33.948,1362566,0
2008-09-18,32.927,34.796,31.955,34.508,1971146,0
2008-09-19,36.665,36.665,33.576,34.746,1597870,0
2008-09-22,34.449,35.198,34.185,34.464,1107016,0
2008-09-23,34.269,34.508,32.794,33.075,1138027,0
2008-09-24,33.075,33.156,32.285,32.837,1084764,0
2008-09-25,32.852,33.559,32.556,32.811,1092680,0
2008-09-26,32.276,32.845,32.07,32.845,1059640,0
2008-09-29,32.193,32.285,27.575,28.488,1541633,0
2008-09-30,29.124,30.868,28.72,30.613,1247490,0
2008-10-01,30.318,30.795,29.052,29.453,983477,0
2008-10-02,29.328,29.328,26.25,26.384,1117849,0
2008-10-03,26.827,28.21,26.136,26.184,1250314,0
2008-10-06,25.559,25.789,22.884,24.883,1462501,0
2008-10-07,25.123,25.321,22.168,22.43,1531119,0
2008-10-08,21.648,23.329,20.786,22.142,1887385,0
2008-10-09,22.209,22.661,19.319,19.633,1952996,0
2008-10-10,18.652,19.897,16.695,18.643,2570637,0
2008-10-13,19.295,21.674,19.295,21.674,1421991,0
2008-10-14,22.719,22.825,20.645,21.468,1566644,0
2008-10-15,21.607,21.607,18.11,18.242,1472901,0
2008-10-16,18.25,19.59,17.591,19.534,1457040,0
2008-10-17,18.76,20.037,18.226,18.34,1601680,0
2008-10-20,18.537,19.337,18.035,19.13,1314948,0
2008-10-21,18.801,19.369,18.058,18.11,1619646,0
2008-10-22,17.574,17.574,15.92,16.472,1254433,0
2008-10-23,16.627,17.005,15.5,16.421,1602819,0
2008-10-24,15.13,16.035,14.446,15.27,1225733,0
2008-10-27,15.253,15.607,14.577,14.85,952308,0
2008-10-28,15.27,16.786,15.064,16.777,1538845,0
2008-10-29,17.08,17.731,15.97,16.859,1923743,0
2008-10-30,15.895,19.123,15.895,18.998,2109674,0
2008-10-31,18.957,19.706,18.052,19.483,1742062,0
2008-11-03,19.378,19.723,18.858,19.51,1146192,0
2008-11-04,20.085,20.998,19.978,20.604,1382073,0
2008-11-05,20.283,21.319,19.565,19.642,1695966,0
2008-11-06,19.295,19.788,16.95,17.336,2058238,0
2008-11-07,17.516,18.226,17.411,18.217,1171324,0
2008-11-10,18.81,19.962,18.298,18.603,1189741,0
2008-11-11,17.863,18.348,17.253,17.796,883470,0
2008-11-12,17.278,18.29,16.95,16.998,1345427,0
2008-11-13,17.13,18.966,16.093,18.957,1133621,0
2008-11-14,18.481,19.444,18.258,18.365,1538882,0
2008-11-17,18.192,18.529,17.591,17.821,1441020,0
2008-11-18,17.888,18.298,17.163,17.878,1131555,0
2008-11-19,17.878,18.085,15.854,15.863,1080149,0
2008-11-20,15.805,16.652,14.85,14.949,1836425,0
2008-11-21,15.467,16.447,15.089,16.447,1314086,0
2008-11-24,16.686,17.995,16.341,17.649,801821,0
2008-11-25,17.846,17.97,16.859,17.747,1197851,0
2008-11-26,17.286,19.788,16.795,19.657,959685,0
2008-11-28,19.624,20.702,18.94,20.702,534701,0
2008-12-01,19.846,20.076,17.039,17.057,998390,0
2008-12-02,17.419,18.827,17.023,18.661,960914,0
2008-12-03,18.217,18.867,17.237,18.39,926294,0
2008-12-04,18.067,18.446,16.489,16.859,1035321,0
2008-12-05,16.489,18.29,15.928,18.175,792612,0
2008-12-08,18.652,20.415,18.652,20.234,1145884,0
2008-12-09,20.357,20.86,19.179,20.01,1152640,0
2008-12-10,20.241,21.148,20.052,20.86,685777,0
2008-12-11,20.539,20.636,19.023,19.369,770422,0
2008-12-12,18.562,20.34,18.553,20.307,911580,0
2008-12-15,20.586,20.958,19.386,19.83,1243059,0
2008-12-16,20.01,21.057,19.913,21.023,1329384,0
2008-12-17,20.25,21.501,20.167,20.941,1293777,0
2008-12-18,21.122,21.625,20.506,20.99,1025292,0
2008-12-19,21.196,22.309,20.908,21.994,1369371,0
2008-12-22,22.044,22.168,19.78,20.423,768238,0
2008-12-23,20.514,20.834,20.037,20.34,819356,0
2008-12-24,20.315,20.578,19.904,20.473,315229,0
2008-12-26,20.621,20.958,20.357,20.916,314974,0
2008-12-29,20.908,20.983,19.97,20.373,683389,0
2008-12-30,20.48,21.525,20.307,21.525,552042,0
2008-12-31,21.533,23.033,21.533,22.786,865860,0
2009-01-02,22.908,24.15,22.661,23.97,897810,0
2009-01-05,23.872,25.106,23.245,24.934,1141668,0
2009-01-06,25.51,26.054,24.777,25.156,1133620,0
2009-01-07,24.678,24.958,23.955,24.291,799896,0
2009-01-08,24.095,25.295,23.88,25.247,849173,0
2009-01-09,25.214,25.214,23.699,24.316,679654,0
2009-01-12,24.167,24.167,22.759,23.107,869583,0
2009-01-13,22.917,23.485,22.364,23.082,1058249,0
2009-01-14,22.661,22.867,21.394,21.829,889659,0
2009-01-15,21.732,22.513,20.684,22.185,1043725,0
2009-01-16,22.834,23.196,21.212,22.177,1006690,0
2009-01-20,21.607,22.381,21.114,21.238,1001143,0
2009-01-21,20.586,22.268,20.199,22.241,1184308,0
2009-01-22,22.036,22.259,20.802,21.583,902092,0
2009-01-23,20.958,22.332,20.851,21.855,610015,0
2009-01-26,21.74,22.686,21.212,21.508,645561,0
2009-01-27,21.642,22.447,21.642,22.069,799733,0
2009-01-28,22.547,23.74,22.291,23.442,914473,0
2009-01-29,21.855,21.955,17.681,20.01,2746323,0
2009-01-30,20.037,20.268,19.123,19.526,1270996,0
2009-02-02,18.991,19.624,18.588,19.27,871470,0
2009-02-03,19.642,19.741,18.998,19.565,992396,0
2009-02-04,19.467,20.241,19.418,19.853,1129283,0
2009-02-05,19.723,20.761,19.435,20.423,853486,0
2009-02-06,20.199,21.732,20.135,21.45,886391,0
2009-02-09,21.517,21.813,21.04,21.402,787725,0
2009-02-10,21.156,21.723,19.92,20.085,782187,0
2009-02-11,20.276,20.908,19.953,20.43,709942,0
2009-02-12,19.846,20.539,19.501,20.439,783377,0
2009-02-13,20.406,21.22,20.037,20.276,555763,0
2009-02-17,19.492,19.558,18.991,19.162,1204025,0
2009-02-18,19.346,19.657,18.892,19.346,955539,0
2009-02-19,19.583,19.838,18.948,18.998,758641,0
2009-02-20,18.792,18.819,17.583,18.202,1123419,0
2009-02-23,18.357,18.58,17.065,17.13,933530,0
2009-02-24,17.303,17.747,16.727,17.583,809984,0
2009-02-25,17.484,17.566,16.786,16.974,1226680,0
2009-02-26,17.253,17.583,16.998,17.048,859457,0
2009-02-27,16.686,17.599,16.298,17.005,876045,0
2009-03-02,16.496,16.496,14.865,14.892,1119338,0
2009-03-03,15.211,15.615,14.709,15.04,1262850,0
2009-03-04,15.598,16.341,15.302,15.954,1041732,0
2009-03-05,15.5,15.755,14.684,14.841,623258,0
2009-03-06,14.998,15.31,13.913,14.405,741802,0
2009-03-09,14.275,14.825,14.149,14.275,659077,0
2009-03-10,14.767,15.92,14.684,15.911,733818,0
2009-03-11,15.978,16.61,15.772,16.421,886513,0
2009-03-12,16.307,17.426,15.937,17.368,842897,0
2009-03-13,17.608,17.698,16.933,17.558,674842,0
2009-03-16,17.74,18.373,17.385,17.747,936379,0
2009-03-17,17.681,17.681,16.727,17.385,1209623,0
2009-03-18,17.311,17.92,16.636,17.871,1141896,0
2009-03-19,18.166,18.595,17.896,17.945,684224,0
2009-03-20,18.102,18.157,17.005,17.261,876863,0
2009-03-23,17.878,19.6,17.846,19.6,874917,0
2009-03-24,19.179,19.179,18.29,18.357,960074,0
2009-03-25,18.529,19.171,17.69,18.454,960926,0
2009-03-26,18.595,19.805,18.595,19.732,784651,0
2009-03-27,19.023,19.633,19.023,19.236,544252,0
2009-03-30,18.58,18.792,17.45,17.837,626519,0
2009-03-31,18.192,18.776,17.828,18.25,598534,0
2009-04-01,17.608,18.588,17.608,18.454,880258,0
2009-04-02,19.139,20.299,18.827,19.953,1221282,0
2009-04-03,19.897,20.595,19.474,20.571,1026424,0
2009-04-06,20.25,20.662,19.59,20.497,1281501,0
2009-04-07,19.995,20.199,19.262,19.501,1464990,0
2009-04-08,19.526,19.97,19.089,19.673,778280,0
2009-04-09,20.366,21.583,20.315,21.559,997547,0
2009-04-13,21.139,21.402,20.415,21.204,631541,0
2009-04-14,20.932,21.378,20.415,20.727,805789,0
2009-04-15,20.473,20.86,20.34,20.735,726959,0
2009-04-16,20.932,22.11,20.662,21.947,662715,0
2009-04-17,21.963,22.704,21.666,22.447,603844,0
2009-04-20,21.994,22.372,20.389,20.636,767947,0
2009-04-21,20.464,21.402,20.1,21.139,866468,0
2009-04-22,20.677,22.842,20.473,22.085,889603,0
2009-04-23,20.315,22.259,20.044,22.216,1558250,0
2009-04-24,22.317,22.934,21.278,22.49,1180457,0
2009-04-27,22.077,22.347,21.402,21.855,1228760,0
2009-04-28,21.459,22.39,21.212,21.938,672979,0
2009-04-29,22.168,23.295,21.978,22.917,766178,0
2009-04-30,23.329,23.559,22.612,22.678,826948,0
2009-05-01,22.637,22.795,22.036,22.628,732358,0
2009-05-04,23.026,23.699,22.612,23.608,792902,0
2009-05-05,23.526,23.823,23.016,23.337,507207,0
2009-05-06,23.69,24.35,23.056,24.308,1043413,0
2009-05-07,24.548,24.836,23.823,23.946,1546047,0
2009-05-08,24.316,25.436,24.068,25.411,1454884,0
2009-05-11,24.744,25.123,24.086,24.695,1204043,0
2009-05-12,24.958,25.031,23.576,24.068,1123369,0
2009-05-13,23.46,23.626,22.438,22.547,1231120,0
2009-05-14,22.646,23.091,22.029,22.786,1269234,0
2009-05-15,22.719,23.387,22.594,22.9,998690,0
2009-05-18,23.254,24.126,23.204,24.104,789978,0
2009-05-19,24.061,24.605,23.913,24.226,589631,0
2009-05-20,24.431,25.091,24.26,24.291,860123,0
2009-05-21,23.946,24.126,23.329,23.633,816925,0
2009-05-22,23.88,23.955,23.213,23.287,431797,0
2009-05-26,22.966,24.522,22.943,24.406,497167,0
2009-05-27,24.243,24.819,23.863,23.88,599815,0
2009-05-28,24.274,24.464,23.427,23.955,789851,0
2009-05-29,24.176,24.406,23.387,23.921,1115038,0
2009-06-01,24.398,25.262,24.201,24.958,1025314,0
2009-06-02,25.024,25.419,24.794,25.27,771461,0
2009-06-03,24.942,24.999,24.21,24.431,739623,0
2009-06-04,24.703,25.321,24.218,25.278,564026,0
2009-06-05,25.51,26.34,25.328,26.027,883916,0
2009-06-08,25.749,25.813,24.638,25.139,678034,0
2009-06-09,25.222,25.813,25.131,25.51,783938,0
2009-06-10,25.857,26.005,25.312,25.758,666378,0
2009-06-11,25.74,26.399,25.51,26.027,568863,0
2009-06-12,25.749,25.848,25.262,25.6,579658,0
2009-06-15,25.187,25.427,24.035,24.497,566014,0
2009-06-16,24.801,24.942,23.748,23.773,561366,0
2009-06-17,23.805,23.823,23.164,23.263,999493,0
2009-06-18,23.32,23.582,22.581,22.867,1023611,0
2009-06-19,23.279,23.55,23.107,23.254,745541,0
2009-06-22,23.041,23.196,22.069,22.103,582040,0
2009-06-23,22.282,22.735,22.103,22.52,661102,0
2009-06-24,22.759,23.435,22.696,22.908,688908,0
2009-06-25,22.908,23.74,22.655,23.509,618060,0
2009-06-26,23.395,23.576,23.048,23.477,1314484,0
2009-06-29,23.55,23.74,23.123,23.608,538798,0
2009-06-30,23.517,23.673,22.966,23.295,811360,0
2009-07-01,23.599,24.061,23.279,23.781,1015499,0
2009-07-02,23.369,23.995,23.007,23.534,965702,0
2009-07-06,23.254,23.36,22.472,23.254,673351,0
2009-07-07,23.196,23.295,22.556,22.876,940131,0
2009-07-08,23.016,23.173,21.971,22.372,1001461,0
2009-07-09,22.52,22.934,22.447,22.538,536943,0
2009-07-10,22.39,23.138,22.356,22.834,653804,0
2009-07-13,22.867,23.19,22.177,23.129,567978,0
2009-07-14,23.107,23.378,22.669,23.213,723674,0
2009-07-15,23.69,24.176,23.559,24.028,823785,0
2009-07-16,23.872,24.786,23.872,24.736,389109,0
2009-07-17,24.868,25.328,24.703,25.049,880199,0
2009-07-20,25.321,25.848,25.262,25.592,726642,0
2009-07-21,25.98,26.209,25.386,25.797,508793,0
2009-07-22,25.64,26.152,25.453,25.931,766567,0
2009-07-23,25.971,26.853,25.83,26.661,587447,0
2009-07-24,26.333,27.024,26.25,26.893,494573,0
2009-07-27,26.901,27.526,26.613,27.305,734115,0
2009-07-28,26.63,26.63,24.308,25.205,1595579,0
2009-07-29,24.243,24.579,23.979,24.265,1524455,0
2009-07-30,24.522,24.875,23.477,23.576,1243939,0
2009-07-31,23.287,23.395,22.513,22.646,2023876,0
2009-08-03,22.951,23.469,22.804,23.469,1467996,0
2009-08-04,23.329,23.46,22.951,23.352,1062152,0
2009-08-05,23.469,23.93,22.958,23.717,1311132,0
2009-08-06,23.83,23.97,23.138,23.204,668982,0
2009-08-07,23.673,24.117,23.311,23.88,781247,0
2009-08-10,23.673,23.97,23.435,23.599,631183,0
2009-08-11,23.69,23.773,23.329,23.616,664347,0
2009-08-12,23.748,24.629,23.616,24.381,860175,0
2009-08-13,24.645,25.378,24.556,24.958,928702,0
2009-08-14,25.075,25.114,24.15,24.497,482854,0
2009-08-17,23.97,24.243,23.798,23.855,680820,0
2009-08-18,24.077,24.588,23.896,24.539,763994,0
2009-08-19,24.975,25.436,24.556,25.099,1319838,0
2009-08-20,24.975,25.625,24.975,25.535,780722,0
2009-08-21,25.575,25.962,25.427,25.805,659733,0
2009-08-24,25.813,26.605,25.805,26.406,927915,0
2009-08-25,26.523,26.975,26.317,26.661,971601,0
2009-08-26,26.539,26.613,26.02,26.152,661444,0
2009-08-27,26.2,26.613,25.559,26.523,687211,0
2009-08-28,26.792,26.992,25.922,26.34,615604,0
2009-08-31,26.152,26.258,25.419,25.675,727548,0
2009-09-01,25.675,26.244,24.934,25.114,1010424,0
2009-09-02,25.131,25.666,24.967,25.386,1021407,0
2009-09-03,25.51,26.054,25.278,26.054,721844,0
2009-09-04,25.938,26.439,25.749,26.399,353449,0
2009-09-08,26.818,27.009,26.465,26.958,871396,0
2009-09-09,26.958,27.509,26.933,27.509,749940,0
2009-09-10,27.405,27.888,27.172,27.823,539849,0
2009-09-11,27.871,28.127,27.501,27.584,676722,0
2009-09-14,27.363,27.888,27.073,27.791,476780,0
2009-09-15,27.74,28.382,27.65,28.284,397250,0
2009-09-16,28.439,29.091,28.16,28.804,621583,0
2009-09-17,28.728,29.403,28.579,28.695,666329,0
2009-09-18,29.288,29.618,28.752,29.052,944993,0
2009-09-21,28.622,29.23,28.333,29.057,738585,0
2009-09-22,29.346,29.618,29.065,29.281,660463,0
2009-09-23,29.303,29.403,28.613,28.671,584521,0
2009-09-24,28.804,29.065,27.863,28.242,391658,0
2009-09-25,28.111,28.54,27.923,28.087,472280,0
2009-09-28,28.178,28.876,28.013,28.54,392980,0
2009-09-29,28.687,29.272,28.579,28.834,705556,0
2009-09-30,29,29.904,28.448,29.149,1012453,0
2009-10-01,28.975,29.132,27.863,27.905,626643,0
2009-10-02,27.486,27.724,27.255,27.444,556531,0
2009-10-05,27.509,28.349,27.509,28.185,643931,0
2009-10-06,28.416,28.524,27.863,28.234,964607,0
2009-10-07,28.185,28.474,27.905,28.218,509199,0
2009-10-08,28.587,29.378,28.185,29.213,1318251,0
2009-10-09,28.942,29.642,28.794,29.618,558417,0
2009-10-12,29.608,29.716,29.387,29.511,543954,0
2009-10-13,29.369,29.453,28.902,29.213,367785,0
2009-10-14,29.627,29.988,29.369,29.897,616739,0
2009-10-15,29.7,30.381,29.634,30.318,609717,0
2009-10-16,29.838,30.374,29.807,30.219,593239,0
2009-10-19,30.292,30.991,30.268,30.761,590128,0
2009-10-20,30.728,30.892,29.913,30.309,471845,0
2009-10-21,30.086,30.846,30.054,30.283,633453,0
2009-10-22,30.358,30.975,30.102,30.736,537780,0
2009-10-23,30.779,30.983,29.733,30.02,1186540,0
2009-10-26,29.947,30.628,29.099,29.272,536894,0
2009-10-27,29.346,29.757,28.834,28.942,565182,0
2009-10-28,29.009,29.073,27.584,27.757,1255643,0
2009-10-29,27.279,27.279,25.805,26.983,1754597,0
2009-10-30,26.792,26.966,25.64,25.922,1389164,0
2009-11-02,26.005,26.357,25.295,26.061,965267,0
2009-11-03,25.913,26.992,25.666,26.893,963916,0
2009-11-04,27.165,27.23,26.244,26.324,987172,0
2009-11-05,26.588,26.933,26.456,26.702,1226456,0
2009-11-06,26.497,27.1,26.218,26.861,956843,0
2009-11-09,27.197,27.757,27.197,27.691,656118,0
2009-11-10,27.641,27.782,27.188,27.328,473148,0
2009-11-11,27.675,27.7,27.032,27.412,1269579,0
2009-11-12,27.405,27.494,26.901,26.958,561718,0
2009-11-13,27.165,27.305,26.926,27.081,464646,0
2009-11-16,27.262,28.119,27.262,27.888,566673,0
2009-11-17,27.724,28.07,27.617,28.037,375570,0
2009-11-18,27.962,27.995,27.354,27.469,464507,0
2009-11-19,27.255,27.279,26.547,26.744,487599,0
2009-11-20,26.637,26.949,26.547,26.744,1034916,0
2009-11-23,27.305,27.625,26.876,27.032,461835,0
2009-11-24,26.933,26.983,26.25,26.465,512193,0
2009-11-25,26.474,26.893,26.299,26.861,426677,0
2009-11-27,25.996,26.515,25.51,26.102,164315,0
2009-11-30,25.996,26.036,25.214,25.543,746154,0
2009-12-01,25.692,26.366,25.666,26.145,915218,0
2009-12-02,26.184,26.43,25.575,25.765,832833,0
2009-12-03,25.765,26.078,25.205,25.205,647848,0
2009-12-04,25.609,25.98,24.786,25.427,817070,0
2009-12-07,25.354,25.625,25.148,25.378,752582,0
2009-12-08,25.058,25.075,24.398,24.597,965162,0
2009-12-09,24.621,24.868,24.185,24.761,607824,0
2009-12-10,25.006,25.411,24.843,24.9,603330,0
2009-12-11,24.579,26.439,24.53,26.317,1398573,0
2009-12-14,26.926,26.926,26.275,26.414,919677,0
2009-12-15,26.177,26.727,26.005,26.2,747429,0
2009-12-16,26.357,26.571,25.789,25.839,1037402,0
2009-12-17,25.526,25.765,25.312,25.461,466006,0
2009-12-18,25.477,25.888,25.469,25.675,1071622,0
2009-12-21,25.821,26.422,25.821,26.333,586058,0
2009-12-22,26.474,27.148,26.366,27.123,1005407,0
2009-12-23,27.165,27.435,26.958,27.238,692874,0
2009-12-24,27.238,27.675,27.132,27.675,203525,0
2009-12-28,27.757,27.938,27.575,27.667,642210,0
2009-12-29,27.782,27.888,27.559,27.805,594705,0
2009-12-30,27.584,27.732,27.115,27.222,414424,0
2009-12-31,27.214,27.526,26.531,26.531,339195,0
2010-01-04,27.238,27.773,27.197,27.617,561351,0
2010-01-05,27.617,27.617,27.009,27.214,395889,0
2010-01-06,27.132,27.559,27.066,27.444,407132,0
2010-01-07,27.526,27.805,27.214,27.765,377910,0
2010-01-08,27.765,28.548,27.575,28.39,391726,0
2010-01-11,28.474,29.065,28.193,29,797919,0
2010-01-12,28.622,28.638,28.061,28.193,575823,0
2010-01-13,28.178,28.63,27.954,28.54,467417,0
2010-01-14,28.326,28.695,28.234,28.655,497352,0
2010-01-15,28.663,28.851,28.225,28.259,774195,0
2010-01-19,28.225,28.902,28.185,28.663,529920,0
2010-01-20,28.268,28.474,27.915,28.349,542635,0
2010-01-21,28.407,28.407,27.172,27.262,710380,0
2010-01-22,27.132,27.396,26.439,26.563,683405,0
2010-01-25,26.926,26.926,26.209,26.447,453419,0
2010-01-26,26.258,26.34,25.863,26.045,711726,0
2010-01-27,25.872,26.005,25.238,25.765,887978,0
2010-01-28,25.715,25.715,24.852,25.469,999340,0
2010-01-29,25.419,25.427,24.49,24.497,975307,0
2010-02-01,24.638,25.312,24.464,25.312,593390,0
2010-02-02,25.337,25.888,25.247,25.83,550881,0
2010-02-03,25.749,25.896,25.083,25.148,855046,0
2010-02-04,24.891,25.006,23.608,23.673,1560915,0
2010-02-05,23.717,23.764,23.016,23.534,1227058,0
2010-02-08,23.665,23.921,23.073,23.626,748988,0
2010-02-09,23.986,24.398,23.748,24.086,657151,0
2010-02-10,23.955,24.068,23.46,23.717,646155,0
2010-02-11,23.708,23.805,23.378,23.717,1275385,0
2010-02-12,23.46,24.117,23.182,24.104,650586,0
2010-02-16,24.374,24.588,24.192,24.539,330685,0
2010-02-17,24.556,24.868,24.449,24.801,768094,0
2010-02-18,24.852,25.371,24.736,25.321,518291,0
2010-02-19,25.295,25.567,25.196,25.461,230524,0
2010-02-22,25.6,25.649,25.255,25.337,361914,0
2010-02-23,25.18,25.337,24.579,24.613,515492,0
2010-02-24,24.744,24.975,24.482,24.801,492586,0
2010-02-25,24.366,24.728,23.213,24.621,751849,0
2010-02-26,24.588,24.751,24.389,24.712,830841,0
2010-03-01,24.843,25.362,24.638,25.187,527299,0
2010-03-02,25.205,25.354,24.983,25.156,693112,0
2010-03-03,25.165,25.262,24.777,24.991,774404,0
2010-03-04,25.131,25.131,24.712,24.942,467122,0
2010-03-05,25.214,25.51,25.148,25.501,312386,0
2010-03-08,25.501,25.683,25.222,25.371,328532,0
2010-03-09,25.18,25.535,25.148,25.501,394130,0
2010-03-10,25.436,25.715,25.255,25.7,449615,0
2010-03-11,25.477,25.872,25.196,25.872,395232,0
2010-03-12,25.913,25.931,25.7,25.896,468613,0
2010-03-15,25.765,25.938,25.658,25.863,637433,0
2010-03-16,25.954,26.218,25.857,26.02,1017293,0
2010-03-17,26.145,26.2,25.98,26.005,935300,0
2010-03-18,26.061,26.061,25.411,25.436,846437,0
2010-03-19,25.453,25.492,25.075,25.214,718808,0
2010-03-22,25.015,25.575,24.958,25.51,577097,0
2010-03-23,25.6,26.324,25.436,26.275,505989,0
2010-03-24,26.087,26.414,25.988,26.2,674084,0
2010-03-25,26.489,26.744,25.98,25.988,640084,0
2010-03-26,26.036,26.414,25.971,26.07,399375,0
2010-03-29,26.258,26.506,26.2,26.375,268699,0
2010-03-30,26.34,26.67,26.168,26.244,447639,0
2010-03-31,26.2,26.447,26.07,26.293,488984,0
2010-04-01,26.506,26.933,26.317,26.933,548072,0
2010-04-05,26.983,27.469,26.983,27.426,655554,0
2010-04-06,27.165,27.526,27.091,27.426,855260,0
2010-04-07,27.426,27.601,27.14,27.238,741139,0
2010-04-08,27.123,27.288,26.637,27.132,693908,0
2010-04-09,27.188,27.469,26.933,27.379,346863,0
2010-04-12,27.328,27.379,26.958,27.073,526995,0
2010-04-13,26.949,27.214,26.762,27.188,490155,0
2010-04-14,27.435,27.732,27.123,27.724,347332,0
2010-04-15,27.716,27.923,27.461,27.691,376439,0
2010-04-16,27.494,27.749,26.942,27.247,445325,0
2010-04-19,27.073,27.296,26.735,26.958,570049,0
2010-04-20,27.157,27.371,27.018,27.222,465274,0
2010-04-21,27.214,27.396,27.048,27.157,724845,0
2010-04-22,26.942,28.135,26.661,28.102,1056744,0
2010-04-23,27.997,28.643,27.873,28.561,674983,0
2010-04-26,28.564,28.926,28.399,28.439,565777,0
2010-04-27,28.242,28.613,27.88,27.979,1070733,0
2010-04-28,28.087,28.366,27.535,27.683,1076317,0
2010-04-29,24.728,27.625,24.728,26.87,3574442,0
2010-04-30,26.827,26.861,25.484,25.484,1346077,0
2010-05-03,25.559,25.559,24.522,24.942,1461374,0
2010-05-04,24.669,24.827,24.201,24.786,1550400,0
2010-05-05,24.482,24.482,23.442,23.542,2057252,0
2010-05-06,23.395,23.962,21.007,22.612,1442627,0
2010-05-07,22.594,22.818,21.468,21.715,2481426,0
2010-05-10,22.742,23.182,22.029,22.416,1594701,0
2010-05-11,22.094,22.9,21.963,22.678,1173872,0
2010-05-12,22.825,23.19,22.678,23.041,789547,0
2010-05-13,22.917,23.352,22.811,23.182,886566,0
2010-05-14,22.972,23.091,22.356,22.686,1036649,0
2010-05-17,22.818,22.892,21.947,22.586,936579,0
2010-05-18,22.825,23.082,22.372,22.39,1202329,0
2010-05-19,22.309,22.364,21.501,22.036,888784,0
2010-05-20,21.494,21.494,20.842,20.842,1605707,0
2010-05-21,20.595,21.443,20.299,21.352,1676685,0
2010-05-24,21.329,21.525,21.073,21.148,722915,0
2010-05-25,20.636,21.402,20.332,21.352,1458838,0
2010-05-26,21.583,22.103,21.336,21.715,1413910,0
2010-05-27,22.225,22.917,22.036,22.892,1264895,0
2010-05-28,22.786,23.048,22.25,22.399,2003966,0
2010-06-01,22.142,22.372,21.683,21.683,1028695,0
2010-06-02,21.846,22.241,21.598,22.216,1260001,0
2010-06-03,22.364,22.505,22.085,22.325,901151,0
2010-06-04,21.699,22.103,21.247,21.303,972584,0
2010-06-07,21.402,21.501,20.71,20.71,726796,0
2010-06-08,20.77,20.983,20.539,20.842,597750,0
2010-06-09,20.949,21.196,20.553,20.645,607830,0
2010-06-10,21.031,21.443,21.031,21.319,601430,0
2010-06-11,21.031,21.468,21.031,21.394,554262,0
2010-06-14,21.683,21.938,21.419,21.468,584283,0
2010-06-15,21.699,21.846,21.566,21.837,905609,0
2010-06-16,21.706,21.855,21.592,21.706,786526,0
2010-06-17,21.79,21.938,21.287,21.494,423978,0
2010-06-18,21.508,21.598,21.27,21.394,564665,0
2010-06-21,21.723,21.837,21.196,21.311,377301,0
2010-06-22,21.294,21.607,20.727,20.727,422621,0
2010-06-23,20.727,21.098,20.43,20.932,618273,0
2010-06-24,20.851,20.86,20.34,20.381,510093,0
2010-06-25,20.389,20.884,20.191,20.621,1579704,0
2010-06-28,20.645,20.834,20.389,20.562,460381,0
2010-06-29,20.241,20.332,19.534,19.633,809383,0
2010-06-30,19.554,19.994,19.321,19.348,1021262,0
2010-07-01,19.31,19.467,19.065,19.346,935652,0
2010-07-02,19.418,19.501,19.048,19.139,633063,0
2010-07-06,19.418,19.59,18.883,19.056,643075,0
2010-07-07,19.123,19.928,19.03,19.897,719157,0
2010-07-08,20.16,20.276,19.897,20.276,462242,0
2010-07-09,20.357,20.553,20.259,20.497,403512,0
2010-07-12,20.439,20.842,20.307,20.34,534986,0
2010-07-13,20.522,20.876,20.473,20.81,517362,0
2010-07-14,20.684,20.834,20.488,20.719,360209,0
2010-07-15,20.693,20.719,20.381,20.662,500581,0
2010-07-16,20.571,20.571,20.176,20.208,1090021,0
2010-07-19,20.34,20.497,20.276,20.43,520345,0
2010-07-20,20.191,21.18,20.135,21.122,798969,0
2010-07-21,21.27,21.755,21.27,21.294,1051638,0
2010-07-22,21.666,22.133,21.648,21.74,1043966,0
2010-07-23,21.642,22.094,21.592,22.053,763369,0
2010-07-26,22.159,22.332,22.003,22.309,552482,0
2010-07-27,22.423,22.637,22.085,22.133,476100,0
2010-07-28,22.133,22.364,21.921,22.103,551003,0
2010-07-29,18.49,19.853,17.336,18.899,5224775,0
2010-07-30,18.685,19.633,18.011,19.065,1900668,0
2010-08-02,19.337,20.037,19.115,19.97,1199202,0
2010-08-03,19.97,19.995,19.492,19.51,1258921,0
2010-08-04,19.691,19.706,19.337,19.467,1424369,0
2010-08-05,19.378,19.59,19.295,19.402,781110,0
2010-08-06,19.13,19.444,18.767,19.056,1065744,0
2010-08-09,19.236,19.27,18.776,18.966,1098713,0
2010-08-10,18.728,18.982,18.473,18.908,814740,0
2010-08-11,18.473,18.497,18.035,18.266,896775,0
2010-08-12,17.888,18.438,17.796,18.15,590159,0
2010-08-13,18.141,18.473,18.127,18.25,632848,0
2010-08-16,18.175,18.283,17.788,17.911,630709,0
2010-08-17,18.11,18.588,18.044,18.323,463165,0
2010-08-18,18.298,18.562,18.044,18.307,467256,0
2010-08-19,18.226,18.233,17.649,17.896,454473,0
2010-08-20,17.796,17.888,17.541,17.828,349370,0
2010-08-23,17.986,18.019,17.319,17.403,346804,0
2010-08-24,17.172,17.278,16.906,17.005,685418,0
2010-08-25,16.884,17.113,16.496,17.057,761984,0
2010-08-26,17.089,17.278,16.669,16.711,570206,0
2010-08-27,16.867,17.098,16.496,17.073,641674,0
2010-08-30,16.957,17.065,16.602,16.602,640669,0
2010-08-31,16.582,16.947,16.374,16.416,817593,0
2010-09-01,16.808,18.067,16.619,18.011,1180591,0
2010-09-02,17.945,18.975,17.796,18.899,1499094,0
2010-09-03,19.245,19.474,18.975,19.154,578744,0
2010-09-07,18.957,19.139,18.835,19.056,639058,0
2010-09-08,19.147,19.295,19.048,19.179,416604,0
2010-09-09,19.51,19.55,19.31,19.378,566666,0
2010-09-10,19.386,19.651,19.319,19.402,293484,0
2010-09-13,19.59,20.044,19.59,19.962,439384,0
2010-09-14,19.861,20.01,19.526,19.846,966533,0
2010-09-15,19.853,20.069,19.633,19.937,693642,0
2010-09-16,19.83,19.888,19.55,19.756,448876,0
2010-09-17,19.861,20.092,19.698,19.83,603505,0
2010-09-20,19.853,20.118,19.651,20.052,393075,0
2010-09-21,20.092,20.16,19.822,19.861,370227,0
2010-09-22,19.788,20.044,19.474,19.838,373354,0
2010-09-23,19.633,19.642,19.098,19.123,445242,0
2010-09-24,19.369,20.069,19.295,20.01,283855,0
2010-09-27,20.003,20.069,19.633,19.748,464802,0
2010-09-28,19.861,20.167,19.51,20.1,566627,0
2010-09-29,20.044,20.208,19.797,20.109,367212,0
2010-09-30,20.225,20.704,20.017,20.233,634342,0
2010-10-01,20.455,20.612,19.995,20.167,426227,0
2010-10-04,20.069,20.283,19.6,19.651,351601,0
2010-10-05,19.928,20.586,19.822,20.48,442237,0
2010-10-06,20.488,20.645,20.151,20.423,372416,0
2010-10-07,20.578,20.578,20.037,20.151,316556,0
2010-10-08,20.16,20.315,19.946,20.225,564859,0
2010-10-11,20.151,20.366,19.995,20.315,703281,0
2010-10-12,20.259,20.423,20.085,20.208,516307,0
2010-10-13,20.299,20.578,20.143,20.34,504529,0
2010-10-14,20.332,20.86,20.291,20.522,1126232,0
2010-10-15,20.793,20.793,20.126,20.349,677442,0
2010-10-18,20.315,20.315,19.92,20.01,442953,0
2010-10-19,19.624,20.1,19.378,19.6,726592,0
2010-10-20,19.664,19.861,19.651,19.698,717539,0
2010-10-21,19.772,20.217,19.608,19.691,582025,0
2010-10-22,19.732,19.838,19.444,19.822,377594,0
2010-10-25,20.019,20.423,19.888,20.241,740121,0
2010-10-26,20.069,20.069,19.378,19.41,883507,0
2010-10-27,19.229,19.361,19.04,19.197,649540,0
2010-10-28,19.444,21.007,19.319,19.418,1748754,0
2010-10-29,19.26,19.269,18.865,19.083,1030831,0
2010-11-01,19.27,19.386,18.776,18.998,1020144,0
2010-11-02,19.245,19.361,18.908,19.072,703890,0
2010-11-03,19.115,19.236,18.693,18.94,806398,0
2010-11-04,19.278,19.904,19.221,19.897,613710,0
2010-11-05,19.723,20.019,19.402,19.87,606218,0
2010-11-08,19.78,19.978,19.651,19.691,717654,0
2010-11-09,19.772,19.853,19.633,19.764,848780,0
2010-11-10,19.937,20.167,19.565,19.706,848356,0
2010-11-11,19.541,19.946,19.541,19.846,1259340,0
2010-11-12,19.624,19.673,19.154,19.353,839921,0
2010-11-15,19.453,19.92,19.453,19.558,811322,0
2010-11-16,19.369,19.453,18.982,19.098,976135,0
2010-11-17,19.107,19.139,18.851,19.023,692460,0
2010-11-18,19.361,19.418,18.975,19.123,734336,0
2010-11-19,19.048,19.179,18.883,19.13,536177,0
2010-11-22,18.991,19.278,18.827,19.213,488600,0
2010-11-23,18.908,19.023,18.783,18.966,662827,0
2010-11-24,19.162,19.995,19.072,19.879,802268,0
2010-11-26,19.633,20.092,19.574,19.978,758283,0
2010-11-29,19.78,20.167,19.583,20.085,1239538,0
2010-11-30,19.66,19.975,19.305,19.802,4008158,0
2010-12-01,20.135,20.522,20.069,20.241,1069813,0
2010-12-02,20.349,20.884,20.291,20.86,996970,0
2010-12-03,20.71,21.27,20.71,21.18,803276,0
2010-12-06,21.172,21.648,20.958,21.642,992867,0
2010-12-07,21.895,22.053,21.566,21.598,961476,0
2010-12-08,21.798,22.177,21.592,21.782,1292969,0
2010-12-09,21.978,21.978,21.79,21.955,793694,0
2010-12-10,21.865,22.867,21.494,22.547,1787184,0
2010-12-13,22.669,22.704,22.43,22.603,1435507,0
2010-12-14,22.612,22.777,22.447,22.573,868460,0
2010-12-15,22.581,22.719,22.438,22.52,994760,0
2010-12-16,22.564,22.719,22.438,22.704,613248,0
2010-12-17,22.637,22.768,22.505,22.727,933822,0
2010-12-20,22.759,22.834,22.594,22.727,621464,0
2010-12-21,22.834,23.138,22.704,23.098,646894,0
2010-12-22,23.173,23.469,23.073,23.378,959557,0
2010-12-23,23.329,23.814,22.917,22.972,661387,0
2010-12-27,22.859,23.378,22.719,23.237,387079,0
2010-12-28,23.279,23.485,23.048,23.329,403557,0
2010-12-29,23.378,23.692,23.304,23.443,393932,0
2010-12-30,23.461,23.51,23.352,23.443,272613,0
2010-12-31,23.34,23.466,23.297,23.314,456891,0
2011-01-03,23.542,24.095,23.526,23.608,602622,0
2011-01-04,23.717,23.962,23.421,23.955,913310,0
2011-01-05,23.93,24.299,23.74,24.26,808113,0
2011-01-06,24.26,24.786,24.26,24.652,976468,0
2011-01-07,24.669,24.883,24.366,24.786,877908,0
2011-01-10,24.563,25.148,24.53,25.075,1876711,0
2011-01-11,25.165,25.683,25.165,25.658,1142466,0
2011-01-12,25.821,26.127,25.692,26.061,1974061,0
2011-01-13,26.07,26.456,25.954,26.317,1675593,0
2011-01-14,26.293,26.366,25.931,26.2,595765,0
2011-01-18,26.16,26.393,25.988,26.393,865813,0
2011-01-19,26.317,26.384,25.649,25.749,788272,0
2011-01-20,25.6,26.054,25.371,25.666,1342518,0
2011-01-21,25.872,26.012,25.477,25.722,691409,0
2011-01-24,25.782,26.25,25.675,26.168,748244,0
2011-01-25,26.027,26.34,25.938,26.333,636679,0
2011-01-26,26.439,26.835,26.236,26.779,802854,0
2011-01-27,26.718,27.749,26.399,27.123,1504454,0
2011-01-28,27.009,27.1,25.88,26.027,1021438,0
2011-01-31,26.048,26.755,25.972,26.56,862668,0
2011-02-01,26.87,27.247,26.753,26.933,548941,0
2011-02-02,27.1,28.695,26.992,28.268,1751456,0
2011-02-03,28.143,28.218,27.782,27.905,894895,0
2011-02-04,27.938,28.095,27.74,28.037,558014,0
2011-02-07,28.151,28.695,28.078,28.557,370282,0
2011-02-08,28.564,28.587,28.013,28.349,736621,0
2011-02-09,28.225,28.425,28.07,28.366,808536,0
2011-02-10,28.21,28.638,28.151,28.455,565531,0
2011-02-11,28.242,29.23,28.242,29.19,515797,0
2011-02-14,29.124,29.263,29.024,29.221,1003859,0
2011-02-15,29.181,29.198,28.752,28.894,582983,0
2011-02-16,29.009,29.527,29.009,29.337,497397,0
2011-02-18,29.749,30.037,29.608,29.807,376298,0
2011-02-22,29.23,30.152,28.455,28.557,746786,0
2011-02-23,28.646,28.646,27.405,27.831,710484,0
2011-02-24,27.971,28.143,27.371,27.84,668137,0
2011-02-25,27.954,28.357,27.896,28.357,487511,0
2011-02-28,28.511,28.743,27.955,28.13,1168771,0
2011-03-01,28.304,28.37,27.758,27.865,905438,0
2011-03-02,27.882,28.221,27.543,27.758,858128,0
2011-03-03,28.138,28.776,27.924,28.71,649133,0
2011-03-04,28.63,28.745,27.945,28.218,552788,0
2011-03-07,28.366,28.515,27.396,27.543,456158,0
2011-03-08,27.575,28.004,27.305,27.799,523626,0
2011-03-09,27.716,28.037,27.461,27.979,590922,0
2011-03-10,27.477,27.584,26.839,27.261,958786,0
2011-03-11,27.048,27.526,26.876,27.328,606198,0
2011-03-14,27.066,27.494,26.983,27.296,393760,0
2011-03-15,26.324,26.792,25.98,26.58,1279197,0
2011-03-16,26.563,27.1,26.375,26.597,849474,0
2011-03-17,27.177,27.245,26.698,26.706,404744,0
2011-03-18,27.073,27.255,26.853,26.958,300025,0
2011-03-21,27.206,27.716,27.032,27.65,897393,0
2011-03-22,27.749,27.791,27.371,27.675,264980,0
2011-03-23,27.633,27.633,27.14,27.426,641398,0
2011-03-24,27.633,28.813,27.518,28.695,758816,0
2011-03-25,28.643,29.53,28.553,28.865,540207,0
2011-03-28,28.902,29.181,28.613,28.902,441703,0
2011-03-29,28.851,28.91,28.646,28.876,303415,0
2011-03-30,29.009,29.527,28.827,29.412,416604,0
2011-03-31,29.353,29.469,28.957,29.052,482941,0
2011-04-01,29.181,29.538,29.149,29.323,390793,0
2011-04-04,29.495,29.877,29.398,29.753,413829,0
2011-04-05,29.72,30.174,29.645,29.961,430109,0
2011-04-06,30.108,30.217,29.793,30.034,282329,0
2011-04-07,30.017,30.274,29.654,29.694,445211,0
2011-04-08,29.943,30.017,29.314,29.356,368499,0
2011-04-11,29.379,29.522,28.893,29.107,371373,0
2011-04-12,28.965,29.14,28.503,28.61,484277,0
2011-04-13,28.811,29.222,28.437,28.593,418223,0
2011-04-14,28.304,28.61,28.245,28.544,564403,0
2011-04-15,28.602,28.825,28.395,28.444,414340,0
2011-04-18,27.94,27.94,27.268,27.485,842707,0
2011-04-19,27.567,28.006,27.551,27.898,461562,0
2011-04-20,28.297,28.437,28.039,28.121,497605,0
2011-04-21,28.437,28.536,28.28,28.485,287121,0
2011-04-25,28.437,28.627,28.412,28.494,227775,0
2011-04-26,28.668,29.057,28.536,28.982,457145,0
2011-04-27,29.124,29.19,28.43,29.181,621595,0
2011-04-28,29.273,29.843,29.051,29.24,696006,0
2011-04-29,29.242,29.701,29.242,29.47,345681,0
2011-05-02,29.67,29.819,29.213,29.222,398666,0
2011-05-03,29.305,29.737,28.858,28.982,544325,0
2011-05-04,28.948,29.124,28.536,28.635,516604,0
2011-05-05,28.452,28.593,28.023,28.173,374439,0
2011-05-06,28.652,28.893,28.221,28.387,346558,0
2011-05-09,28.395,28.701,28.196,28.561,312890,0
2011-05-10,28.718,28.785,28.412,28.469,534870,0
2011-05-11,28.412,28.46,27.907,27.964,353438,0
2011-05-12,27.849,28.205,27.517,28.09,390205,0
2011-05-13,28.09,28.28,27.525,27.856,409548,0
2011-05-16,27.791,28.023,27.433,27.534,473245,0
2011-05-17,27.369,27.517,26.988,27.203,470063,0
2011-05-18,27.154,27.774,27.111,27.724,277303,0
2011-05-19,27.964,28.046,27.468,27.74,222387,0
2011-05-20,27.624,27.667,27.087,27.229,290208,0
2011-05-23,26.714,26.865,26.607,26.633,487152,0
2011-05-24,26.757,26.848,26.441,26.498,370816,0
2011-05-25,26.341,26.912,26.244,26.795,382109,0
2011-05-26,26.748,27.219,26.548,27.062,465842,0
2011-05-27,27.111,27.424,27.053,27.212,266191,0
2011-05-31,27.595,27.805,27.191,27.737,1108616,0
2011-06-01,27.609,27.841,26.872,26.872,806604,0
2011-06-02,27.087,27.185,26.803,26.979,516831,0
2011-06-03,26.498,26.788,26.498,26.607,768582,0
2011-06-06,26.517,26.557,26.077,26.244,826749,0
2011-06-07,26.427,26.427,26.138,26.162,424760,0
2011-06-08,26.012,26.012,25.261,25.269,950608,0
2011-06-09,25.285,25.412,25.095,25.221,1180990,0
2011-06-10,25.069,25.151,24.728,24.926,995121,0
2011-06-13,24.943,24.943,24.42,24.596,1004502,0
2011-06-14,24.852,25.085,24.761,24.892,933678,0
2011-06-15,24.652,25.05,24.604,24.81,1013353,0
2011-06-16,24.778,24.946,24.386,24.753,644805,0
2011-06-17,25.1,25.332,25.017,25.077,925603,0
2011-06-20,24.96,25.414,24.892,25.258,511589,0
2011-06-21,25.375,26.136,25.299,25.986,444809,0
2011-06-22,25.92,26.168,25.796,25.812,348964,0
2011-06-23,25.423,26.06,25.05,26.044,721707,0
2011-06-24,26.036,26.162,25.428,25.562,412573,0
2011-06-27,25.497,25.819,25.398,25.622,344626,0
2011-06-28,25.698,26.25,25.63,26.227,346832,0
2011-06-29,26.385,26.664,26.152,26.616,496677,0
2011-06-30,26.65,27.32,26.641,26.991,553167,0
2011-07-01,27.078,27.712,27.026,27.612,347431,0
2011-07-05,27.612,27.762,27.278,27.578,331309,0
2011-07-06,27.586,27.92,27.353,27.795,336045,0
2011-07-07,28.043,28.203,27.903,27.944,297262,0
2011-07-08,27.578,27.86,27.405,27.82,242830,0
2011-07-11,27.435,27.502,26.495,26.687,828843,0
2011-07-12,26.603,26.996,26.471,26.537,615135,0
2011-07-13,26.702,27.026,26.427,26.462,413410,0
2011-07-14,26.529,26.621,25.537,25.636,666402,0
2011-07-15,25.771,27.204,25.437,26.836,1489663,0
2011-07-18,26.745,26.78,25.578,25.628,719194,0
2011-07-19,25.87,26.22,25.87,26.138,463550,0
2011-07-20,26.162,26.178,25.643,25.703,609004,0
2011-07-21,25.828,26.27,25.727,26.194,647719,0
2011-07-22,26.202,26.471,26.103,26.436,441582,0
2011-07-25,26.186,26.961,26.079,26.495,1152706,0
2011-07-26,26.487,26.629,25.828,25.944,803665,0
2011-07-27,25.754,25.903,24.802,24.845,720136,0
2011-07-28,25.194,25.221,23.013,23.189,3283147,0
2011-07-29,22.514,23.281,22.044,22.834,1069849,0
2011-08-01,23.145,23.212,22.128,22.378,1087279,0
2011-08-02,22.179,22.491,21.482,21.482,1463708,0
2011-08-03,21.48,21.512,20.678,21.288,993374,0
2011-08-04,20.855,20.897,19.478,19.596,1987719,0
2011-08-05,19.897,19.963,18.038,18.537,2533449,0
2011-08-08,17.863,18.137,16.948,16.964,2631966,0
2011-08-09,17.437,18.089,16.822,18.061,2439254,0
2011-08-10,17.563,18.497,17.33,17.637,2897729,0
2011-08-11,17.714,18.421,17.671,18.153,1763173,0
2011-08-12,18.381,18.747,18.198,18.49,810477,0
2011-08-15,18.663,18.904,18.572,18.796,609192,0
2011-08-16,18.671,19.106,18.497,18.68,951861,0
2011-08-17,18.853,18.929,18.355,18.421,660071,0
2011-08-18,17.788,17.879,16.955,17.113,1165935,0
2011-08-19,16.889,17.43,16.805,16.863,1019354,0
2011-08-22,17.263,17.371,16.63,16.706,1075850,0
2011-08-23,16.714,17.437,16.581,17.346,1145236,0
2011-08-24,17.346,17.821,17.172,17.705,968537,0
2011-08-25,17.912,18.047,17.212,17.306,1035062,0
2011-08-26,17.146,17.898,16.94,17.772,813157,0
2011-08-29,18.071,18.805,18.071,18.77,829138,0
2011-08-30,18.663,19.054,18.372,18.922,575960,0
2011-08-31,19.046,19.497,18.8,19.046,628075,0
2011-09-01,19.013,19.23,18.513,18.581,885753,0
2011-09-02,18.217,18.461,17.899,18.05,607611,0
2011-09-06,17.442,17.981,17.283,17.931,916509,0
2011-09-07,18.268,18.924,18.184,18.881,724535,0
2011-09-08,18.756,19.05,18.596,18.687,838495,0
2011-09-09,18.372,18.663,17.956,18.213,1001371,0
2011-09-12,17.879,18.162,17.355,17.946,733640,0
2011-09-13,17.972,18.404,17.739,18.272,553324,0
2011-09-14,18.49,19.138,17.979,18.822,478306,0
2011-09-15,19.013,19.288,18.796,19.254,419592,0
2011-09-16,19.371,19.562,19.022,19.197,548379,0
2011-09-19,18.704,18.871,18.213,18.732,472366,0
2011-09-20,18.755,18.963,18.246,18.246,675490,0
2011-09-21,18.198,18.198,17.28,17.28,581303,0
2011-09-22,16.763,16.79,16.021,16.196,1111564,0
2011-09-23,16.175,16.553,16.038,16.223,607790,0
2011-09-26,16.389,16.79,15.706,16.73,715290,0
2011-09-27,17.263,17.863,17.172,17.346,1170978,0
2011-09-28,17.388,17.388,16.196,16.23,868641,0
2011-09-29,16.639,16.921,16.129,16.612,467733,0
2011-09-30,16.268,16.562,15.995,16.159,967733,0
2011-10-03,15.956,15.981,15.121,15.197,1781064,0
2011-10-04,14.929,16.609,14.803,16.595,1156986,0
2011-10-05,16.526,17.149,16.291,17.023,763295,0
2011-10-06,17.005,17.705,16.855,17.67,679170,0
2011-10-07,17.678,17.948,17.317,17.612,753588,0
2011-10-10,18.133,18.378,17.99,18.378,358129,0
2011-10-11,18.184,18.428,18.007,18.227,637300,0
2011-10-12,18.394,19.041,18.268,18.824,496637,0
2011-10-13,18.645,19.041,18.401,18.898,525271,0
2011-10-14,19.194,19.303,18.84,19.21,332699,0
2011-10-17,19.158,19.184,18.461,18.58,472258,0
2011-10-18,18.705,19.184,18.184,18.999,348081,0
2011-10-19,19.074,19.243,18.452,18.536,348741,0
2011-10-20,18.544,18.696,17.88,18.47,488325,0
2011-10-21,18.672,18.832,18.301,18.714,665026,0
2011-10-24,18.855,19.69,18.815,19.26,909301,0
2011-10-25,19.11,19.158,18.452,18.63,1053183,0
2011-10-26,19.017,19.017,18.386,18.687,1281115,0
2011-10-27,20.766,20.992,18.386,19.614,1303678,0
2011-10-28,19.562,20.514,19.555,20.336,671635,0
2011-10-31,19.983,20.043,19.374,19.383,584809,0
2011-11-01,18.571,18.94,18.243,18.562,1033196,0
2011-11-02,18.957,19.411,18.739,19.251,717908,0
2011-11-03,19.588,20,19.277,19.849,738706,0
2011-11-04,19.59,20.186,19.438,20.074,465842,0
2011-11-07,20,20.1,19.394,19.942,405133,0
2011-11-08,20.136,20.262,19.606,20.1,1155379,0
2011-11-09,19.462,19.741,17.664,17.957,1975905,0
2011-11-10,18.31,18.369,17.713,17.838,906296,0
2011-11-11,18.1,18.553,18.007,18.209,751262,0
2011-11-14,18.083,18.284,17.899,18.193,466377,0
2011-11-15,18.127,18.528,17.805,18.394,449555,0
2011-11-16,18.166,18.478,17.89,17.948,854025,0
2011-11-17,17.948,17.981,17.014,17.123,788847,0
2011-11-18,17.292,17.451,17.066,17.158,714945,0
2011-11-21,16.821,16.863,16.392,16.736,506461,0
2011-11-22,16.72,16.973,16.417,16.931,819187,0
2011-11-23,16.661,16.697,15.854,15.988,672461,0
2011-11-25,15.886,16.299,15.828,15.873,184905,0
2011-11-28,16.485,16.697,16.047,16.401,845521,0
2011-11-29,16.485,16.627,16.157,16.215,594421,0
2011-11-30,17.006,17.479,16.861,17.359,1590181,0
2011-12-01,17.351,17.705,17.099,17.216,790670,0
2011-12-02,17.503,17.747,17.384,17.426,578074,0
2011-12-05,17.72,17.754,17.216,17.426,587511,0
2011-12-06,17.476,17.678,17.297,17.62,780441,0
2011-12-07,17.416,18.088,17.246,17.994,696585,0
2011-12-08,17.696,17.764,16.95,17.034,695920,0
2011-12-09,16.881,17.503,16.736,17.376,666575,0
2011-12-12,17.066,17.368,16.931,17.292,791736,0
2011-12-13,17.486,17.588,16.477,16.569,752180,0
2011-12-14,16.401,16.989,16.223,16.609,978488,0
2011-12-15,16.881,16.881,16.207,16.78,995698,0
2011-12-16,16.932,17.517,16.78,16.957,1521923,0
2011-12-19,17.099,17.283,16.392,16.534,818942,0
2011-12-20,16.973,17.772,16.956,17.176,1206344,0
2011-12-21,17.158,17.276,16.752,17.082,674275,0
2011-12-22,17.115,17.822,17.09,17.419,625971,0
2011-12-23,17.51,17.577,17.203,17.416,257501,0
2011-12-27,17.276,17.46,17.216,17.359,284906,0
2011-12-28,17.309,17.376,16.838,16.855,369310,0
2011-12-29,16.956,17.368,16.956,17.149,429168,0
2011-12-30,17.207,17.57,17.14,17.309,505527,0
2012-01-03,17.883,18.214,17.773,17.951,532776,0
2012-01-04,17.831,17.831,17.381,17.432,1240995,0
2012-01-05,17.28,17.501,16.897,17.22,1004578,0
2012-01-06,17.246,17.288,16.89,17.11,550668,0
2012-01-09,17.179,17.229,16.904,17.068,538913,0
2012-01-10,17.314,17.4,17.179,17.246,988113,0
2012-01-11,17.203,17.476,17.093,17.4,835256,0
2012-01-12,17.458,17.51,17.254,17.416,702067,0
2012-01-13,17.288,17.493,17.161,17.4,788802,0
2012-01-17,17.543,17.62,16.914,16.989,1071520,0
2012-01-18,16.975,17.17,16.821,17.059,1575245,0
2012-01-19,17.211,17.323,17.118,17.195,1253636,0
2012-01-20,17.17,17.246,17.068,17.11,1250272,0
2012-01-23,17.135,17.338,16.923,17.051,654298,0
2012-01-24,16.957,17.126,16.829,16.989,916665,0
2012-01-25,16.989,17.416,16.838,17.203,2782776,0
2012-01-26,17.823,18.273,17.314,18.027,2801130,0
2012-01-27,18.053,19.666,17.977,19.361,2047298,0
2012-01-30,19.132,19.259,18.759,18.911,1412735,0
2012-01-31,19.03,19.03,18.663,18.885,2091859,0
2012-02-01,19.072,19.514,18.81,19.226,1383053,0
2012-02-02,19.25,19.556,19.123,19.233,676733,0
2012-02-03,19.556,20.355,19.488,20.237,1129841,0
2012-02-06,20.067,20.237,19.972,20.135,689929,0
2012-02-07,20.058,20.303,19.964,20.161,639505,0
2012-02-08,20.228,20.424,19.991,20.067,632080,0
2012-02-09,20.143,20.271,19.803,20.143,399118,0
2012-02-10,19.897,19.991,19.583,19.701,596432,0
2012-02-13,19.972,20.042,19.624,20.042,394869,0
2012-02-14,19.914,19.955,19.532,19.753,422072,0
2012-02-15,19.889,19.947,19.599,19.83,759007,0
2012-02-16,19.727,20.32,19.658,20.237,479483,0
2012-02-17,20.287,20.389,19.972,20.006,432105,0
2012-02-21,20.108,20.118,19.583,19.666,503449,0
2012-02-22,19.701,19.906,19.539,19.736,568580,0
2012-02-23,19.861,19.861,19.479,19.675,362914,0
2012-02-24,19.226,19.294,18.562,19.173,1826236,0
2012-02-27,18.996,19.318,18.791,19.173,672433,0
2012-02-28,19.233,19.294,18.962,19.055,410998,0
2012-02-29,19.091,19.263,18.826,18.885,771750,0
2012-03-01,18.953,19.233,18.902,19.005,544923,0
2012-03-02,18.954,19.056,18.5,18.611,419426,0
2012-03-05,18.614,18.656,18.078,18.105,705460,0
2012-03-06,17.795,17.873,17.471,17.538,1076923,0
2012-03-07,17.745,18.446,17.651,18.226,569838,0
2012-03-08,18.422,18.621,18.138,18.432,549957,0
2012-03-09,18.478,18.936,18.393,18.819,611009,0
2012-03-12,18.783,19.064,18.665,18.766,484123,0
2012-03-13,18.885,19.548,18.783,19.523,702314,0
2012-03-14,19.47,20.143,19.47,19.939,1466509,0
2012-03-15,19.93,20.126,19.794,19.998,741205,0
2012-03-16,20.049,20.355,19.964,20.254,980627,0
2012-03-19,20.254,20.797,20.192,20.619,891220,0
2012-03-20,20.44,20.44,19.812,19.853,764245,0
2012-03-21,19.897,19.897,19.488,19.684,507818,0
2012-03-22,19.386,19.616,19.165,19.394,723594,0
2012-03-23,19.358,19.589,19.228,19.53,452645,0
2012-03-26,19.785,20.143,19.523,20.143,1055164,0
2012-03-27,20.135,20.406,20.006,20.244,920280,0
2012-03-28,20.21,20.228,19.727,20.186,680308,0
2012-03-29,19.964,20.049,19.693,19.972,834584,0
2012-03-30,20.177,20.177,19.785,19.93,756473,0
2012-04-02,19.845,20.271,19.658,20.126,1110858,0
2012-04-03,20.094,20.155,19.812,19.965,935905,0
2012-04-04,19.683,19.717,19.417,19.485,701297,0
2012-04-05,19.461,19.664,19.195,19.254,401021,0
2012-04-09,18.877,18.963,18.559,18.636,553444,0
2012-04-10,18.602,18.826,18.138,18.226,860564,0
2012-04-11,18.483,18.593,18.208,18.456,980665,0
2012-04-12,18.559,19.11,18.465,19.082,512192,0
2012-04-13,18.954,19.006,18.602,18.653,499969,0
2012-04-16,18.809,19.023,18.509,18.68,569464,0
2012-04-17,18.859,19.434,18.851,19.297,567027,0
2012-04-18,19.15,19.195,18.493,18.653,671470,0
2012-04-19,18.696,18.696,18.019,18.276,679142,0
2012-04-20,18.413,18.533,18.226,18.268,499327,0
2012-04-23,17.924,18.319,17.737,18.25,888530,0
2012-04-24,18.285,18.74,18.201,18.611,523529,0
2012-04-25,18.894,19.158,18.799,18.954,741509,0
2012-04-26,18.868,19.305,18.835,19.118,561536,0
2012-04-27,19.168,19.53,19.056,19.504,611227,0
2012-04-30,19.444,19.475,18.902,19.126,455894,0
2012-05-01,19.176,19.58,19.11,19.134,620058,0
2012-05-02,18.894,18.954,17.805,18.182,1827405,0
2012-05-03,17.941,18.019,16.818,17.118,2023494,0
2012-05-04,16.981,17.118,16.588,16.74,1236964,0
2012-05-07,16.629,16.965,16.363,16.956,1604175,0
2012-05-08,16.835,16.861,16.355,16.673,1057913,0
2012-05-09,16.389,16.912,16.277,16.74,890264,0
2012-05-10,17.221,17.933,17.221,17.513,1495887,0
2012-05-11,17.281,17.711,16.853,17.025,1546295,0
2012-05-14,16.818,17.359,16.724,17.006,922162,0
2012-05-15,17.042,17.171,16.484,16.579,868177,0
2012-05-16,16.682,16.912,16.458,16.509,1920750,0
2012-05-17,16.809,16.912,16.331,16.38,1225156,0
2012-05-18,16.468,16.518,16.132,16.191,927116,0
2012-05-21,16.218,16.708,16.159,16.708,606699,0
2012-05-22,16.673,16.93,16.518,16.828,1126191,0
2012-05-23,16.588,17.025,16.287,16.989,607120,0
2012-05-24,17.015,17.264,16.853,17.255,697613,0
2012-05-25,17.196,17.462,17.058,17.411,980373,0
2012-05-29,17.608,17.891,17.556,17.805,1072900,0
2012-05-30,17.538,17.538,17.085,17.212,583078,0
2012-05-31,17.236,17.392,16.82,17.236,992113,0
2012-06-01,16.828,17.11,16.724,16.809,1182689,0
2012-06-04,16.818,16.818,16.294,16.554,669794,0
2012-06-05,16.475,16.655,16.36,16.534,689828,0
2012-06-06,16.725,16.898,16.621,16.732,844009,0
2012-06-07,17.045,17.28,16.873,17.038,773003,0
2012-06-08,16.93,17.118,16.74,17.085,646652,0
2012-06-11,17.308,17.924,16.562,16.588,664563,0
2012-06-12,16.715,16.903,16.535,16.861,608563,0
2012-06-13,16.74,16.948,16.493,16.562,729669,0
2012-06-14,16.57,17.085,16.423,16.989,781087,0
2012-06-15,17.093,17.127,16.828,16.973,1086845,0
2012-06-18,16.844,17.443,16.749,17.376,861158,0
2012-06-19,17.403,17.529,17.274,17.42,573944,0
2012-06-20,17.434,17.737,17.333,17.471,504774,0
2012-06-21,17.52,17.633,16.989,17.042,666721,0
2012-06-22,17.123,17.14,16.811,17.055,932270,0
2012-06-25,16.699,16.708,15.978,16.177,828049,0
2012-06-26,16.244,16.312,15.926,16.082,862058,0
2012-06-27,16.122,16.45,16.122,16.262,539401,0
2012-06-28,16.132,16.45,16.029,16.433,616083,0
2012-06-29,16.887,17.479,16.757,17.479,467215,0
2012-07-02,17.52,17.822,17.255,17.582,606493,0
2012-07-03,17.625,17.999,17.583,17.833,427074,0
2012-07-05,17.799,18.224,17.765,18.094,404921,0
2012-07-06,17.747,17.92,17.643,17.895,740556,0
2012-07-09,17.886,18.007,17.747,17.956,651734,0
2012-07-10,18.066,18.224,17.877,18.024,793297,0
2012-07-11,18.015,18.094,17.817,17.938,733033,0
2012-07-12,17.823,17.852,17.496,17.539,998186,0
2012-07-13,17.625,18.103,17.592,17.946,803430,0
2012-07-16,17.903,18.007,17.643,17.79,429609,0
2012-07-17,17.861,17.911,17.529,17.79,449806,0
2012-07-18,17.695,18.145,17.643,18.094,460912,0
2012-07-19,18.145,18.501,18.094,18.336,258216,0
2012-07-20,18.17,18.319,17.842,17.999,427640,0
2012-07-23,17.496,17.808,17.41,17.677,417237,0
2012-07-24,17.669,17.669,16.977,17.063,655079,0
2012-07-25,17.167,17.228,16.837,16.934,473732,0
2012-07-26,17.262,17.383,16.942,17.132,403871,0
2012-07-27,17.218,17.799,17.201,17.73,442684,0
2012-07-30,17.695,17.817,17.574,17.662,458003,0
2012-07-31,17.669,19.446,17.539,18.405,1859343,0
2012-08-01,18.466,18.561,17.41,17.41,947746,0
2012-08-02,17.218,17.402,16.759,17.001,598630,0
2012-08-03,17.374,17.488,17.184,17.41,540421,0
2012-08-06,17.471,17.73,17.41,17.521,334641,0
2012-08-07,17.574,17.946,17.574,17.833,522599,0
2012-08-08,17.808,18.145,17.755,17.999,793878,0
2012-08-09,17.956,18.258,17.895,18.094,400788,0
2012-08-10,18.042,18.666,17.98,18.57,386246,0
2012-08-13,18.57,18.69,18.267,18.561,338298,0
2012-08-14,18.638,18.718,18.18,18.224,402467,0
2012-08-15,18.241,18.891,18.215,18.718,430920,0
2012-08-16,18.708,19.072,18.614,18.95,352812,0
2012-08-17,18.986,19.081,18.873,19.046,277183,0
2012-08-20,18.969,18.969,18.638,18.813,231008,0
2012-08-21,18.873,19.117,18.666,18.847,331882,0
2012-08-22,18.768,18.873,18.413,18.466,425012,0
2012-08-23,18.466,18.744,18.284,18.466,760414,0
2012-08-24,18.457,18.501,18.189,18.345,354551,0
2012-08-27,18.447,18.501,18.066,18.121,286411,0
2012-08-28,18.057,18.17,17.817,17.861,359777,0
2012-08-29,17.808,17.911,17.592,17.823,417835,0
2012-08-30,17.713,17.92,17.617,17.617,357516,0
2012-08-31,17.817,17.895,17.471,17.662,360743,0
2012-09-04,17.662,17.973,17.366,17.747,777365,0
2012-09-05,17.695,17.799,17.434,17.625,530394,0
2012-09-06,17.73,18.405,17.695,18.153,528761,0
2012-09-07,18.267,18.682,18.189,18.58,372342,0
2012-09-10,18.511,18.623,18.396,18.405,262644,0
2012-09-11,18.38,18.76,18.38,18.58,522196,0
2012-09-12,18.638,18.908,18.58,18.777,376035,0
2012-09-13,18.785,19.149,18.666,19.003,626812,0
2012-09-14,19.124,19.22,18.986,19.204,524976,0
2012-09-17,19.099,19.124,18.7,18.831,948005,0
2012-09-18,18.804,19.054,18.647,18.794,448233,0
2012-09-19,18.785,19.054,18.777,18.994,246929,0
2012-09-20,18.752,18.95,18.673,18.777,319106,0
2012-09-21,18.95,18.96,18.682,18.873,622062,0
2012-09-24,18.647,18.977,18.484,18.526,308743,0
2012-09-25,18.604,18.604,17.877,17.938,455942,0
2012-09-26,17.886,18.13,17.704,17.852,776387,0
2012-09-27,17.946,18.015,17.833,17.903,462538,0
2012-09-28,17.79,17.938,17.72,17.782,599721,0
2012-10-01,17.869,17.973,17.695,17.823,726924,0
2012-10-02,17.903,17.99,17.739,17.911,390649,0
2012-10-03,17.928,18.094,17.928,18.007,348749,0
2012-10-04,18.103,18.301,17.928,18.284,350161,0
2012-10-05,18.466,18.673,18.336,18.371,331387,0
2012-10-08,18.224,18.405,18.189,18.31,221278,0
2012-10-09,18.31,18.371,17.842,17.869,402899,0
2012-10-10,17.877,17.886,17.72,17.79,467272,0
2012-10-11,17.935,18.056,17.821,17.97,371183,0
2012-10-12,17.997,18.144,17.628,17.671,238072,0
2012-10-15,17.646,17.768,17.427,17.75,288437,0
2012-10-16,17.786,17.953,17.69,17.892,368116,0
2012-10-17,18.005,18.372,17.909,18.284,336367,0
2012-10-18,18.232,18.555,18.224,18.397,226861,0
2012-10-19,18.276,18.372,17.768,17.813,264777,0
2012-10-22,17.734,17.935,17.594,17.744,342256,0
2012-10-23,17.435,17.768,17.261,17.708,317843,0
2012-10-24,17.804,17.804,17.586,17.628,518554,0
2012-10-25,17.734,17.76,17.498,17.55,537738,0
2012-10-26,17.55,17.9,17.366,17.393,364245,0
2012-10-31,17.531,18.023,17.279,17.489,904797,0
2012-11-01,17.62,18.733,17.481,18.372,1628659,0
2012-11-02,18.504,18.504,17.27,17.411,1390323,0
2012-11-05,17.077,17.636,17.06,17.594,797871,0
2012-11-06,17.734,18.023,17.586,17.865,539547,0
2012-11-07,17.541,17.541,17.137,17.443,574421,0
2012-11-08,17.435,17.559,16.859,16.859,593685,0
2012-11-09,16.798,17.104,16.727,16.798,555898,0
2012-11-12,16.893,16.893,16.694,16.752,237088,0
2012-11-13,16.526,16.814,16.43,16.666,343845,0
2012-11-14,16.745,16.886,16.44,16.492,608803,0
2012-11-15,16.465,16.711,16.098,16.499,664136,0
2012-11-16,16.395,16.735,16.193,16.675,697477,0
2012-11-19,16.886,16.939,16.85,16.92,326683,0
2012-11-20,16.901,16.981,16.762,16.929,581206,0
2012-11-21,16.965,17.06,16.798,16.998,252984,0
2012-11-23,17.069,17.279,16.965,17.147,152177,0
2012-11-26,17.069,17.636,17.069,17.541,436460,0
2012-11-27,17.481,17.671,17.235,17.374,403157,0
2012-11-28,17.217,17.314,16.939,17.183,717559,0
2012-11-29,17.349,17.435,17.183,17.419,339469,0
2012-11-30,17.435,17.665,17.306,17.628,488891,0
2012-12-03,17.778,17.778,17.489,17.55,316199,0
2012-12-04,17.514,17.828,17.419,17.828,344417,0
2012-12-05,17.848,18.031,17.708,17.953,788770,0
2012-12-06,17.909,17.935,17.734,17.882,321902,0
2012-12-07,17.987,18.284,17.892,18.284,892922,0
2012-12-10,18.224,18.67,18.049,18.618,611624,0
2012-12-11,18.704,18.94,18.546,18.889,670941,0
2012-12-12,18.924,19.02,18.765,19.011,756056,0
2012-12-13,18.949,19.176,18.889,19.037,565125,0
2012-12-14,18.985,19.274,18.906,19.117,793383,0
2012-12-17,19.158,19.615,19.063,19.597,704428,0
2012-12-18,19.588,20.036,19.554,20.026,1271948,0
2012-12-19,20.061,20.123,19.912,19.972,649362,0
2012-12-20,20.008,20.149,19.887,20.149,447149,0
2012-12-21,19.92,20.141,19.755,20.141,1380516,0
2012-12-24,20.167,20.218,20.008,20.095,177432,0
2012-12-26,20.141,20.2,19.947,20.078,361060,0
2012-12-27,20.086,20.2,19.955,20.167,684359,0
2012-12-28,20.123,20.19,20.008,20.086,720882,0
2012-12-31,20.061,20.594,19.992,20.558,501047,0
2013-01-02,21.181,21.689,20.996,21.233,1056256,0
2013-01-03,21.181,21.443,21.084,21.348,647354,0
2013-01-04,21.32,21.575,21.188,21.539,533318,0
2013-01-07,21.348,21.599,21.293,21.512,589727,0
2013-01-08,21.521,21.697,21.373,21.539,578693,0
2013-01-09,21.627,21.873,21.583,21.74,463576,0
2013-01-10,21.873,21.873,21.566,21.68,414064,0
2013-01-11,21.701,21.701,21.385,21.578,660371,0
2013-01-14,21.551,21.622,21.444,21.603,305906,0
2013-01-15,21.419,21.613,21.349,21.506,525651,0
2013-01-16,21.437,21.491,21.26,21.295,782260,0
2013-01-17,21.472,22.029,21.357,22.019,437666,0
2013-01-18,21.991,21.991,21.63,21.922,263774,0
2013-01-22,21.879,22.196,21.693,22.054,401361,0
2013-01-23,22.099,22.178,22.037,22.15,415456,0
2013-01-24,22.108,22.32,22.063,22.188,366584,0
2013-01-25,22.267,22.37,22.09,22.353,239911,0
2013-01-28,22.274,22.39,22.054,22.222,740357,0
2013-01-29,22.229,22.442,22.196,22.37,666887,0
2013-01-30,22.399,22.504,22.08,22.274,465520,0
2013-01-31,22.212,22.504,22.212,22.487,473612,0
2013-02-01,22.646,22.787,22.487,22.716,307383,0
2013-02-04,22.549,22.655,22.212,22.424,558046,0
2013-02-05,22.539,22.69,22.37,22.567,338110,0
2013-02-06,22.512,22.787,22.451,22.681,702931,0
2013-02-07,22.681,22.75,22.504,22.708,281512,0
2013-02-08,22.724,22.954,22.708,22.777,294791,0
2013-02-11,22.769,22.848,22.539,22.662,462145,0
2013-02-12,22.099,22.848,21.879,22.741,711304,0
2013-02-13,22.797,22.946,22.6,22.777,436481,0
2013-02-14,22.655,22.954,21.543,21.799,1471326,0
2013-02-15,21.782,22.045,21.578,22.001,661873,0
2013-02-19,22.054,22.238,21.816,22.009,746567,0
2013-02-20,21.87,21.991,20.995,21.031,1116565,0
2013-02-21,20.942,21.04,20.677,20.961,683924,0
2013-02-22,21.138,21.189,20.818,20.978,394344,0
2013-02-25,21.084,21.092,20.298,20.352,463781,0
2013-02-26,20.352,20.572,20.149,20.483,462567,0
2013-02-27,20.52,21.031,20.502,20.899,377741,0
2013-02-28,20.855,21.357,20.827,21.155,645899,0
2013-03-01,21.004,21.004,20.572,20.731,677437,0
2013-03-04,20.607,20.739,20.439,20.661,299670,0
2013-03-05,20.845,21.253,20.785,21.181,381460,0
2013-03-06,21.092,21.401,21.092,21.215,267054,0
2013-03-07,21.253,21.331,21.172,21.244,228453,0
2013-03-08,21.41,21.719,21.304,21.701,385698,0
2013-03-11,21.685,21.782,21.569,21.753,392953,0
2013-03-12,21.737,21.807,21.561,21.782,490631,0
2013-03-13,21.737,21.816,21.524,21.648,255735,0
2013-03-14,21.709,21.861,21.648,21.861,291216,0
2013-03-15,21.842,22.019,21.799,21.842,983522,0
2013-03-18,21.63,21.824,21.543,21.701,365040,0
2013-03-19,21.675,21.763,21.366,21.648,529722,0
2013-03-20,21.763,21.861,21.587,21.824,375785,0
2013-03-21,21.666,22.142,21.657,21.763,319315,0
2013-03-22,21.833,21.842,21.648,21.745,259788,0
2013-03-25,21.824,21.861,21.472,21.603,328392,0
2013-03-26,21.693,21.842,21.595,21.763,233799,0
2013-03-27,21.506,21.87,21.269,21.799,251542,0
2013-03-28,21.737,21.879,21.64,21.851,178378,0
2013-04-01,21.833,21.833,21.287,21.393,285294,0
2013-04-02,21.506,21.63,21.138,21.181,756704,0
2013-04-03,21.224,21.349,20.598,20.652,884598,0
2013-04-04,20.713,21.11,20.617,20.986,503698,0
2013-04-05,20.625,20.802,20.431,20.785,741252,0
2013-04-08,20.607,20.969,20.607,20.882,1260140,0
2013-04-09,20.969,20.986,20.677,20.827,555657,0
2013-04-10,20.882,21.101,20.776,21.058,492707,0
2013-04-11,21.009,21.471,20.955,21.443,824973,0
2013-04-12,21.348,21.348,20.795,20.82,303455,0
2013-04-15,20.715,20.715,19.523,19.585,571802,0
2013-04-16,19.86,19.878,19.558,19.834,640264,0
2013-04-17,19.558,19.692,19.123,19.434,647804,0
2013-04-18,19.513,19.549,19.006,19.042,612362,0
2013-04-19,19.149,19.246,18.891,19.086,287665,0
2013-04-22,19.105,19.131,18.668,18.943,376583,0
2013-04-23,19.032,19.211,18.872,19.14,407587,0
2013-04-24,19.095,19.381,19.051,19.381,408972,0
2013-04-25,19.532,19.549,19.309,19.397,516462,0
2013-04-26,19.388,19.388,19.114,19.281,345624,0
2013-04-29,19.434,19.468,19.131,19.309,326209,0
2013-04-30,19.246,19.425,18.881,19.425,625436,0
2013-05-01,19.184,19.388,18.677,19.095,526435,0
2013-05-02,19.157,19.612,19.042,19.397,437635,0
2013-05-03,19.789,20.119,19.629,19.888,392214,0
2013-05-06,19.948,20.003,19.762,19.834,250820,0
2013-05-07,19.843,19.869,19.549,19.709,519679,0
2013-05-08,19.727,20.083,19.649,20.073,656590,0
2013-05-09,20.073,20.394,19.7,20.181,658415,0
2013-05-10,20.171,20.279,19.906,20.198,295920,0
2013-05-13,20.021,20.181,19.958,20.03,293966,0
2013-05-14,19.967,20.529,19.967,20.51,583023,0
2013-05-15,20.368,20.732,20.296,20.599,452608,0
2013-05-16,20.465,20.769,20.341,20.368,349047,0
2013-05-17,20.456,20.838,20.456,20.786,418652,0
2013-05-20,20.732,21.106,20.662,21.044,355140,0
2013-05-21,21.061,21.25,20.937,21.035,238185,0
2013-05-22,21.054,21.204,20.492,20.599,305643,0
2013-05-23,20.271,20.732,20.225,20.599,430229,0
2013-05-24,20.394,20.465,20.155,20.164,527214,0
2013-05-28,20.448,20.553,20.262,20.422,258193,0
2013-05-29,20.243,20.617,20.243,20.482,262031,0
2013-05-30,20.529,20.858,20.465,20.786,236801,0
2013-05-31,20.619,21.013,20.521,20.807,392441,0
2013-06-03,20.893,20.893,20.377,20.492,704044,0
2013-06-04,20.448,20.653,20.377,20.43,441818,0
2013-06-05,20.332,20.438,20.03,20.137,589094,0
2013-06-06,20.083,20.271,19.995,20.262,340677,0
2013-06-07,20.359,20.706,20.198,20.696,493238,0
2013-06-10,20.715,20.813,20.563,20.741,381748,0
2013-06-11,20.589,20.617,20.332,20.341,263148,0
2013-06-12,20.553,20.553,19.906,20.003,264281,0
2013-06-13,19.897,20.553,19.85,20.529,364975,0
2013-06-14,20.52,20.617,20.394,20.482,264242,0
2013-06-17,20.626,20.751,20.314,20.553,611575,0
2013-06-18,20.529,20.918,20.529,20.91,292795,0
2013-06-19,20.902,21.07,20.723,20.786,501925,0
2013-06-20,20.422,20.465,19.985,20.057,420650,0
2013-06-21,20.066,20.279,19.709,20.04,829735,0
2013-06-24,19.709,19.85,19.453,19.692,619832,0
2013-06-25,19.888,19.976,19.576,19.85,371653,0
2013-06-26,19.958,20.128,19.771,20.021,301744,0
2013-06-27,20.146,20.617,20.146,20.608,344933,0
2013-06-28,20.502,20.732,20.359,20.634,565950,0
2013-07-01,20.778,21.079,20.644,20.902,478218,0
2013-07-02,20.858,21.106,20.786,20.91,490055,0
2013-07-03,20.778,21.169,20.696,20.99,237992,0
2013-07-05,21.195,21.418,20.964,21.418,209685,0
2013-07-08,21.427,21.471,21.257,21.373,358014,0
2013-07-09,21.587,22.005,21.49,21.952,404805,0
2013-07-10,21.925,22.137,21.836,22.067,394827,0
2013-07-11,22.439,22.548,22.241,22.367,438531,0
2013-07-12,22.278,22.51,22.278,22.51,323450,0
2013-07-15,22.566,22.663,22.475,22.656,265752,0
2013-07-16,22.753,22.753,22.143,22.518,552498,0
2013-07-17,22.656,22.772,22.518,22.591,272782,0
2013-07-18,22.682,23.104,22.637,22.79,433760,0
2013-07-19,22.772,22.852,22.591,22.656,502694,0
2013-07-22,22.663,22.976,22.663,22.925,240155,0
2013-07-23,23.058,23.319,23.024,23.274,244225,0
2013-07-24,23.319,23.329,22.727,22.79,232408,0
2013-07-25,22.591,22.96,22.591,22.915,132745,0
2013-07-26,22.8,22.944,22.691,22.843,173483,0
2013-07-29,22.781,22.944,22.735,22.79,208149,0
2013-07-30,22.897,22.944,22.61,22.79,269228,0
2013-07-31,22.861,23.346,22.843,23.114,314955,0
2013-08-01,23.419,24.253,23.382,24.116,668348,0
2013-08-02,24.02,24.02,23.562,23.947,291500,0
2013-08-05,23.866,24.111,23.776,24.063,207407,0
2013-08-06,23.991,24.225,23.587,23.731,207757,0
2013-08-07,23.605,23.83,23.443,23.605,224790,0
2013-08-08,21.13,22.627,21.13,22.617,1603951,0
2013-08-09,22.449,22.781,22.053,22.261,728109,0
2013-08-12,22.08,22.457,21.776,21.929,432084,0
2013-08-13,21.929,22.062,21.713,21.847,228803,0
2013-08-14,21.794,21.9,21.623,21.811,284927,0
2013-08-15,21.588,21.623,21.427,21.515,562934,0
2013-08-16,21.427,21.642,21.427,21.435,364561,0
2013-08-19,21.408,21.65,21.157,21.238,400285,0
2013-08-20,21.282,21.524,21.111,21.498,298042,0
2013-08-21,21.451,21.481,20.941,20.941,665223,0
2013-08-22,21.004,21.604,21.004,21.543,297806,0
2013-08-23,21.533,21.561,21.291,21.435,170119,0
2013-08-26,21.481,21.837,21.399,21.632,339607,0
2013-08-27,21.353,21.451,20.96,21.022,265119,0
2013-08-28,20.986,21.111,20.931,21.031,187269,0
2013-08-29,21.066,21.435,21.066,21.282,208192,0
2013-08-30,21.248,21.309,20.897,21.111,519733,0
2013-09-03,21.543,21.828,21.085,21.336,1148829,0
2013-09-04,21.308,21.852,21.147,21.771,602127,0
2013-09-05,21.751,21.914,21.661,21.852,393964,0
2013-09-06,21.947,22.415,21.623,22.19,515152,0
2013-09-09,22.306,22.824,22.306,22.682,662504,0
2013-09-10,22.897,23.211,22.781,22.934,848990,0
2013-09-11,22.861,23.014,22.485,22.762,846936,0
2013-09-12,22.656,22.87,22.395,22.485,712471,0
2013-09-13,22.439,22.617,22.341,22.439,568144,0
2013-09-16,23.372,24.063,23.362,23.507,1307522,0
2013-09-17,23.453,23.785,23.382,23.677,935855,0
2013-09-18,23.596,23.83,23.453,23.587,781963,0
2013-09-19,23.731,23.749,23.122,23.309,768410,0
2013-09-20,23.291,23.344,22.855,22.855,1012973,0
2013-09-23,22.88,22.934,22.591,22.6,448060,0
2013-09-24,22.6,22.79,22.466,22.528,469346,0
2013-09-25,22.617,22.753,22.357,22.656,461778,0
2013-09-26,22.663,22.71,21.947,22.116,733981,0
2013-09-27,22.015,22.188,22.005,22.123,618911,0
2013-09-30,21.786,22.357,21.703,22.341,846678,0
2013-10-01,22.27,22.816,22.251,22.376,1090486,0
2013-10-02,22.19,22.538,22.19,22.466,753317,0
2013-10-03,22.375,22.467,21.842,22.06,439908,0
2013-10-04,22.131,22.348,22.069,22.24,599762,0
2013-10-07,21.978,22.123,21.904,21.986,628623,0
2013-10-08,21.934,22.069,21.563,21.58,398678,0
2013-10-09,21.698,22.041,21.409,21.88,918809,0
2013-10-10,22.196,22.476,22.078,22.43,1328137,0
2013-10-11,22.43,22.847,22.43,22.828,766951,0
2013-10-14,23.164,24.067,23.029,24.033,942261,0
2013-10-15,24.033,24.332,23.815,24.26,1112999,0
2013-10-16,24.35,24.603,24.195,24.358,615125,0
2013-10-17,24.195,24.584,24.05,24.195,695701,0
2013-10-18,24.35,24.684,24.222,24.603,373541,0
2013-10-21,24.584,24.9,24.476,24.8,464283,0
2013-10-22,24.891,25.625,24.81,25.579,739329,0
2013-10-23,25.363,25.797,25.336,25.634,627062,0
2013-10-24,25.752,26.232,25.535,26.078,565298,0
2013-10-25,26.177,26.194,25.787,26.041,464311,0
2013-10-28,25.978,26.177,25.699,25.742,490881,0
2013-10-29,25.895,26.142,25.489,25.562,626391,0
2013-10-30,25.562,25.634,25.181,25.344,573349,0
2013-10-31,25.344,25.398,25.154,25.228,661670,0
2013-11-01,25.327,25.525,25.045,25.254,487756,0
2013-11-04,25.454,25.454,25.262,25.279,367985,0
2013-11-05,25.181,25.189,24.783,24.8,578274,0
2013-11-06,25.001,25.219,24.664,24.756,642392,0
2013-11-07,24.882,25.164,24.294,24.367,680542,0
2013-11-08,24.413,24.783,24.341,24.539,448098,0
2013-11-11,24.44,24.712,24.376,24.647,287788,0
2013-11-12,24.566,24.793,24.476,24.549,385043,0
2013-11-13,24.303,24.467,24.294,24.457,299264,0
2013-11-14,24.457,24.467,24.213,24.303,331124,0
2013-11-15,24.341,24.45,24.122,24.376,185393,0
2013-11-18,24.467,24.557,24.204,24.251,381324,0
2013-11-19,24.204,24.322,23.779,23.906,253857,0
2013-11-20,24.006,24.222,23.951,24.059,423271,0
2013-11-21,24.113,24.266,24.006,24.195,335268,0
2013-11-22,24.159,24.159,23.788,23.851,288135,0
2013-11-25,23.825,23.86,23.635,23.727,385175,0
2013-11-26,23.679,23.806,23.597,23.662,447166,0
2013-11-27,23.707,23.815,23.563,23.652,629393,0
2013-11-29,23.652,23.788,23.606,23.662,271013,0
2013-12-02,23.707,24.168,23.254,23.897,760900,0
2013-12-03,23.697,24.033,23.697,23.969,828217,0
2013-12-04,23.906,24.783,23.86,24.43,913550,0
2013-12-05,24.42,25.083,24.394,24.865,781557,0
2013-12-06,25.135,25.228,24.467,24.486,616428,0
2013-12-09,24.493,24.664,24.266,24.35,536437,0
2013-12-10,24.232,24.647,23.986,24.341,971483,0
2013-12-11,24.322,24.413,23.644,23.788,803096,0
2013-12-12,23.733,24.159,23.733,24.023,326087,0
2013-12-13,24.141,24.294,23.727,23.788,514299,0
2013-12-16,23.851,24.113,23.798,23.986,513202,0
2013-12-17,24.05,24.222,23.942,24.132,381540,0
2013-12-18,24.222,24.43,24.067,24.413,606209,0
2013-12-19,24.394,24.476,24.294,24.35,252172,0
2013-12-20,24.384,24.783,24.322,24.764,535753,0
2013-12-23,24.874,25.173,24.874,25.173,372462,0
2013-12-24,25.164,25.262,25.108,25.209,97500,0
2013-12-26,25.299,25.416,25.173,25.289,180107,0
2013-12-27,25.373,25.715,25.289,25.634,237354,0
2013-12-30,25.661,25.787,25.388,25.435,177982,0
2013-12-31,25.454,25.454,25.145,25.362,430494,0
2014-01-02,25.318,25.507,25.1,25.199,393643,0
2014-01-03,25.209,25.407,25.118,25.318,264437,0
2014-01-06,25.425,25.454,24.783,24.857,459596,0
2014-01-07,24.882,25.083,24.63,24.739,350986,0
2014-01-08,24.684,24.9,24.44,24.773,366988,0
2014-01-09,24.8,24.891,24.43,24.574,370193,0
2014-01-10,24.574,24.702,24.467,24.594,297358,0
2014-01-13,24.553,24.635,23.996,24.098,250670,0
2014-01-14,24.179,24.397,24.041,24.361,300807,0
2014-01-15,24.361,24.726,24.288,24.625,171356,0
2014-01-16,24.67,24.689,24.37,24.589,227141,0
2014-01-17,24.57,24.625,24.306,24.353,187739,0
2014-01-21,24.434,24.434,24.05,24.16,252652,0
2014-01-22,24.169,24.343,24.041,24.343,291073,0
2014-01-23,24.078,24.434,23.969,24.15,534184,0
2014-01-24,23.978,23.996,22.911,23.294,585161,0
2014-01-27,23.458,23.65,22.884,23.431,621369,0
2014-01-28,23.603,23.758,23.304,23.468,502029,0
2014-01-29,23.304,23.632,23.212,23.294,388012,0
2014-01-30,23.404,23.577,23.212,23.458,194818,0
2014-01-31,23.113,23.486,22.993,23.147,395191,0
2014-02-03,23.147,23.258,21.344,21.352,832481,0
2014-02-04,21.481,21.907,21.161,21.762,862641,0
2014-02-05,21.653,22.063,21.653,21.946,461336,0
2014-02-06,22.008,22.218,21.864,22.154,347890,0
2014-02-07,22.226,22.628,22.209,22.618,374192,0
2014-02-10,22.557,22.6,22.164,22.311,493156,0
2014-02-11,22.346,22.584,22.236,22.473,346017,0
2014-02-12,22.557,22.94,22.51,22.884,509792,0
2014-02-13,22.684,22.993,22.517,22.94,551043,0
2014-02-14,23.002,23.085,22.82,22.884,293804,0
2014-02-18,22.957,23.147,22.774,22.838,453901,0
2014-02-19,22.628,22.94,22.628,22.746,444492,0
2014-02-20,22.483,23.594,22.483,23.304,610818,0
2014-02-21,23.285,23.312,22.693,23.147,639724,0
2014-02-24,23.012,23.012,22.281,22.51,889826,0
2014-02-25,22.921,23.04,22.664,22.902,621787,0
2014-02-26,22.993,23.167,22.674,22.765,400745,0
2014-02-27,22.784,22.812,22.412,22.684,344503,0
2014-02-28,22.674,23.075,22.628,22.902,241007,0
2014-03-03,22.255,22.337,20.395,20.576,1969381,0
2014-03-04,20.942,21.097,20.269,20.278,1135088,0
2014-03-05,20.303,20.514,19.895,19.966,1089592,0
2014-03-06,19.975,20.832,19.812,20.558,3009864,0
2014-03-07,20.595,20.841,20.385,20.45,1187819,0
2014-03-10,20.414,20.677,20.186,20.222,1243150,0
2014-03-11,20.222,20.24,19.574,19.611,1178465,0
2014-03-12,19.419,19.784,19.292,19.72,938035,0
2014-03-13,19.875,19.875,19.574,19.639,1239561,0
2014-03-14,19.639,19.802,19.547,19.564,919384,0
2014-03-17,19.71,20.04,19.693,19.957,1297441,0
2014-03-18,20.011,20.231,19.848,20.186,1012293,0
2014-03-19,20.149,20.167,19.547,19.74,1117074,0
2014-03-20,19.657,19.784,19.547,19.74,428546,0
2014-03-21,19.912,20.368,19.885,20.186,1366679,0
2014-03-24,20.286,20.385,19.985,20.34,1158977,0
2014-03-25,20.458,20.914,20.404,20.524,959359,0
2014-03-26,20.732,21.244,20.624,21.024,1681348,0
2014-03-27,21.015,21.115,20.888,21.015,774721,0
2014-03-28,21.043,21.315,20.932,21.244,535284,0
2014-03-31,21.37,21.49,21.254,21.361,491860,0
2014-04-01,21.461,21.791,21.306,21.735,694891,0
2014-04-02,21.782,22.063,21.752,21.889,670761,0
2014-04-03,21.989,22.301,21.825,22.174,852607,0
2014-04-04,22.218,22.265,21.653,21.691,993115,0
2014-04-07,21.653,21.653,21.115,21.197,877255,0
2014-04-08,21.244,21.506,20.932,20.961,1037870,0
2014-04-09,20.961,21.214,20.897,21.124,986923,0
2014-04-10,21.061,21.27,20.832,20.932,845500,0
2014-04-11,20.633,21.075,20.633,20.91,691899,0
2014-04-14,21.057,21.121,20.679,20.865,714417,0
2014-04-15,20.826,21.204,20.744,21.204,845128,0
2014-04-16,21.324,21.738,21.296,21.645,634550,0
2014-04-17,21.591,21.902,21.451,21.885,406788,0
2014-04-21,21.838,22.078,21.729,22.041,441514,0
2014-04-22,22.033,22.243,21.902,22.087,335192,0
2014-04-23,22.06,22.299,21.959,22.115,275842,0
2014-04-24,22.19,22.62,22.06,22.328,561406,0
2014-04-25,22.225,22.225,21.885,22.06,440920,0
2014-04-28,22.051,22.151,21.729,21.922,556834,0
2014-04-29,22.033,22.142,21.848,21.922,245566,0
2014-04-30,21.902,22.051,21.71,22.014,299928,0
2014-05-01,22.051,22.253,21.802,22.06,324796,0
2014-05-02,22.087,22.456,21.976,22.069,209996,0
2014-05-05,22.263,22.558,22.078,22.473,702813,0
2014-05-06,22.51,22.65,22.263,22.592,685914,0
2014-05-07,22.584,22.905,22.51,22.896,846196,0
2014-05-08,23.062,23.697,22.832,23.385,1115686,0
2014-05-09,23.385,23.88,23.31,23.854,727877,0
2014-05-12,23.918,24.406,23.817,24.304,567187,0
2014-05-13,24.396,24.618,24.186,24.453,823049,0
2014-05-14,24.49,24.839,24.276,24.7,742669,0
2014-05-15,24.652,24.652,23.604,24.046,723791,0
2014-05-16,24.065,24.415,24.046,24.36,379705,0
2014-05-19,24.276,24.58,24.104,24.396,477450,0
2014-05-20,24.377,24.377,23.752,23.799,363074,0
2014-05-21,23.918,24.111,23.78,24.094,390535,0
2014-05-22,24.104,24.369,23.956,24.25,379890,0
2014-05-23,24.26,24.829,24.157,24.764,307237,0
2014-05-27,24.839,25.132,24.525,24.866,502858,0
2014-05-28,24.8,25.078,24.72,24.81,341229,0
2014-05-29,24.902,24.902,24.49,24.754,270533,0
2014-05-30,24.728,24.883,24.423,24.82,420880,0
2014-06-02,24.839,25.123,24.544,25.012,414460,0
2014-06-03,24.847,25.17,24.618,24.672,368081,0
2014-06-04,24.544,24.691,24.369,24.544,385746,0
2014-06-05,24.515,25.078,24.497,25.03,310409,0
2014-06-06,24.995,25.298,24.957,25.17,257204,0
2014-06-09,25.113,25.308,24.977,25.26,341910,0
2014-06-10,25.179,25.298,24.892,25.059,444060,0
2014-06-11,24.93,25.123,24.847,24.92,334133,0
2014-06-12,24.764,24.92,24.304,24.515,486080,0
2014-06-13,24.505,24.691,24.25,24.652,351862,0
2014-06-16,24.652,24.72,24.497,24.652,346705,0
2014-06-17,24.57,25.096,24.57,24.866,567877,0
2014-06-18,24.892,25.03,24.652,24.986,290412,0
2014-06-19,24.995,25.308,24.783,24.986,379336,0
2014-06-20,25.039,25.278,24.967,25.206,473480,0
2014-06-23,25.288,25.537,25.132,25.206,494621,0
2014-06-24,25.104,25.546,24.995,25.069,467424,0
2014-06-25,24.977,25.426,24.883,25.317,516711,0
2014-06-26,25.343,25.353,24.92,25.206,414570,0
2014-06-27,25.096,25.269,24.645,24.82,6905790,0
2014-06-30,24.7,24.857,24.386,24.497,819629,0
2014-07-01,24.662,25.225,24.626,24.883,966470,0
2014-07-02,24.82,24.939,24.746,24.8,349269,0
2014-07-03,24.892,25.353,24.892,25.288,216562,0
2014-07-07,25.16,25.16,24.682,24.746,407982,0
2014-07-08,24.754,24.847,24.515,24.847,1025615,0
2014-07-09,24.948,25.104,24.691,24.874,369052,0
2014-07-10,24.453,24.773,24.166,24.562,451669,0
2014-07-11,24.474,24.52,24.075,24.261,375466,0
2014-07-14,24.484,24.648,24.38,24.493,469187,0
2014-07-15,24.539,24.622,24.178,24.307,520777,0
2014-07-16,24.354,24.427,24.02,24.187,546827,0
2014-07-17,23.956,24.13,23.567,23.658,452504,0
2014-07-18,23.621,24.344,23.621,24.297,588261,0
2014-07-21,24.168,24.297,23.843,24.037,324515,0
2014-07-22,24.159,24.658,24.159,24.604,551785,0
2014-07-23,24.604,24.761,24.39,24.549,305238,0
2014-07-24,24.53,24.632,24.105,24.111,394276,0
2014-07-25,23.908,23.918,23.583,23.64,397535,0
2014-07-28,23.65,23.65,23.167,23.602,441248,0
2014-07-29,23.557,23.834,23.426,23.695,534851,0
2014-07-30,23.853,23.956,23.491,23.834,417072,0
2014-07-31,23.537,23.778,23.325,23.426,700277,0
2014-08-01,23.335,23.576,23.064,23.278,641730,0
2014-08-04,23.296,23.418,23.038,23.389,392969,0
2014-08-05,23.177,23.444,23.029,23.231,439244,0
2014-08-06,23.074,23.899,22.777,23.778,864977,0
2014-08-07,17.856,22.861,17.856,22.295,1360083,0
2014-08-08,22.424,22.424,21.777,22.259,1207402,0
2014-08-11,22.378,22.906,22.315,22.665,558695,0
2014-08-12,22.684,22.842,22.424,22.619,505088,0
2014-08-13,22.629,22.807,22.453,22.471,391781,0
2014-08-14,22.462,22.526,22.176,22.324,597747,0
2014-08-15,22.546,22.6,22.018,22.156,325607,0
2014-08-18,22.342,22.491,22.269,22.295,817962,0
2014-08-19,22.295,22.575,22.269,22.508,1235994,0
2014-08-20,22.408,22.639,22.305,22.591,571768,0
2014-08-21,22.619,23.074,22.369,23,358335,0
2014-08-22,22.97,22.97,22.508,22.591,318723,0
2014-08-25,22.739,22.852,22.61,22.807,209973,0
2014-08-26,22.807,22.833,22.546,22.556,413632,0
2014-08-27,22.575,22.704,22.462,22.629,290764,0
2014-08-28,22.575,22.619,22.342,22.556,254549,0
2014-08-29,22.556,22.749,22.378,22.433,504985,0
2014-09-02,22.516,22.87,22.408,22.575,919318,0
2014-09-03,22.665,22.722,22.119,22.176,356712,0
2014-09-04,22.332,23.074,22.285,22.722,345691,0
2014-09-05,22.591,22.675,22.249,22.583,496036,0
2014-09-08,22.536,22.797,22.369,22.471,372091,0
2014-09-09,22.424,22.481,22.063,22.23,474006,0
2014-09-10,22.211,22.388,21.915,22.249,307092,0
2014-09-11,22.081,22.369,22.028,22.23,336111,0
2014-09-12,22.239,22.276,21.628,21.795,523757,0
2014-09-15,21.748,21.831,21.442,21.721,236948,0
2014-09-16,21.73,22.091,21.628,22.054,521063,0
2014-09-17,22.185,22.842,22.111,22.501,858623,0
2014-09-18,22.546,22.807,22.481,22.516,590634,0
2014-09-19,22.575,22.704,22.018,22.249,681065,0
2014-09-22,22.073,22.081,21.638,21.693,282550,0
2014-09-23,21.665,21.665,21.21,21.229,486798,0
2014-09-24,21.183,21.183,20.794,20.839,664540,0
2014-09-25,20.71,20.737,20.478,20.534,403853,0
2014-09-26,20.544,20.701,20.431,20.608,298887,0
2014-09-29,20.349,20.589,20.256,20.385,297833,0
2014-09-30,20.367,20.507,19.848,19.848,506876,0
2014-10-01,19.738,19.848,18.968,19.023,819964,0
2014-10-02,19.06,19.301,18.698,19.031,470927,0
2014-10-03,19.161,19.218,18.8,18.8,392564,0
2014-10-06,18.939,19.18,18.837,19.005,442856,0
2014-10-07,18.829,19.041,18.522,18.522,491758,0
2014-10-08,18.476,19.358,18.327,19.348,623103,0
2014-10-09,19.282,19.318,18.262,18.272,571436,0
2014-10-10,18.202,18.258,17.724,17.846,480110,0
2014-10-13,17.856,18.043,17.359,17.377,739350,0
2014-10-14,17.574,18.145,17.481,17.761,733880,0
2014-10-15,17.368,18.09,17.115,17.94,708069,0
2014-10-16,17.536,18.37,17.536,18.277,699504,0
2014-10-17,18.464,18.604,17.864,17.959,461984,0
2014-10-20,17.959,18.108,17.761,17.91,567524,0
2014-10-21,18.108,18.539,17.94,18.464,484184,0
2014-10-22,18.37,18.83,18.005,18.023,487231,0
2014-10-23,18.249,18.764,18.145,18.52,471306,0
2014-10-24,18.577,18.688,18.267,18.633,305967,0
2014-10-27,18.454,18.454,17.978,18.304,350748,0
2014-10-28,18.502,19.335,18.417,19.307,690743,0
2014-10-29,19.401,19.41,19.017,19.298,452456,0
2014-10-30,19.175,19.907,19.139,19.672,458283,0
2014-10-31,20,20.431,19.663,20.309,566434,0
2014-11-03,20.376,20.376,19.859,19.992,487185,0
2014-11-04,19.85,20.085,19.785,19.898,268808,0
2014-11-05,20.046,20.273,19.822,20.178,403631,0
2014-11-06,19.532,19.963,17.883,19.55,1847352,0
2014-11-07,19.588,19.794,19.045,19.709,727716,0
2014-11-10,19.767,19.813,19.007,19.195,747277,0
2014-11-11,19.064,19.307,18.904,18.971,562584,0
2014-11-12,18.755,19.025,18.688,18.951,821599,0
2014-11-13,19.017,19.017,18.249,18.37,483981,0
2014-11-14,18.333,18.595,18.202,18.267,570335,0
2014-11-17,18.304,18.782,18.304,18.614,1288661,0
2014-11-18,18.614,18.951,18.614,18.727,606396,0
2014-11-19,18.614,18.745,18.164,18.304,591407,0
2014-11-20,17.864,18.211,17.846,18.06,611835,0
2014-11-21,18.258,18.821,18.249,18.577,562404,0
2014-11-24,18.651,18.857,18.473,18.848,689293,0
2014-11-25,18.941,19.316,18.867,19.185,669185,0
2014-11-26,19.251,19.335,18.83,18.886,352032,0
2014-11-28,18.764,18.764,18.053,18.135,500862,0
2014-12-01,17.864,18.033,17.526,17.715,597524,0
2014-12-02,17.686,18.128,17.584,17.676,473016,0
2014-12-03,17.799,18.304,17.724,18.135,523882,0
2014-12-04,18.033,18.033,17.63,17.724,463195,0
2014-12-05,17.715,17.978,17.63,17.789,451661,0
2014-12-08,17.686,18.005,17.452,17.462,486928,0
2014-12-09,17.209,18.014,17.172,18.014,559694,0
2014-12-10,17.77,17.77,16.881,16.89,602981,0
2014-12-11,16.899,17.022,16.478,16.544,671309,0
2014-12-12,16.281,16.394,15.691,15.701,688171,0
2014-12-15,15.766,15.841,15.541,15.606,846769,0
2014-12-16,15.57,15.971,15.439,15.485,1170214,0
2014-12-17,15.587,16.339,15.587,16.215,1200626,0
2014-12-18,16.554,16.853,16.394,16.806,633976,0
2014-12-19,16.89,17.162,16.768,17.04,1171829,0
2014-12-22,17.04,17.172,16.834,17.058,369793,0
2014-12-23,17.181,17.499,17.058,17.209,534607,0
2014-12-24,17.275,17.322,16.956,17.255,237682,0
2014-12-26,17.415,17.744,17.359,17.499,409295,0
2014-12-29,17.462,18.164,17.368,18.043,487518,0
2014-12-30,17.996,18.202,17.986,18.07,292202,0
2014-12-31,18.099,18.24,17.686,17.696,461221,0
2015-01-02,17.856,17.91,17.134,17.425,448181,0
2015-01-05,17.181,17.181,16.478,16.74,565790,0
2015-01-06,16.758,16.881,16.244,16.254,673729,0
2015-01-07,16.347,16.563,16.179,16.319,496820,0
2015-01-08,16.515,16.928,16.421,16.89,589447,0
2015-01-09,16.899,16.956,16.16,16.197,405593,0
2015-01-12,16.104,16.281,15.41,15.616,870165,0
2015-01-13,15.83,16.086,15.28,15.507,555017,0
2015-01-14,15.242,15.412,14.976,15.175,821702,0
2015-01-15,15.308,15.336,14.313,14.445,1154254,0
2015-01-16,14.53,14.739,14.198,14.719,710970,0
2015-01-20,14.634,14.777,14.227,14.502,588235,0
2015-01-21,14.472,14.956,14.464,14.634,462502,0
2015-01-22,14.806,15.09,14.597,15.014,425608,0
2015-01-23,15.033,15.033,14.559,14.682,493964,0
2015-01-26,14.71,15.004,14.235,14.91,781112,0
2015-01-27,14.615,14.682,14.37,14.464,390195,0
2015-01-28,14.663,14.663,14.075,14.151,369806,0
2015-01-29,14.188,14.34,14.018,14.321,715573,0
2015-01-30,14.227,14.303,13.846,13.999,816161,0
2015-02-02,14.132,14.472,13.753,14.454,716337,0
2015-02-03,14.701,15.336,14.502,15.166,585127,0
2015-02-04,15.004,15.062,14.492,14.587,547170,0
2015-02-05,14.682,15.232,14.606,15.118,374527,0
2015-02-06,15.147,15.659,15.052,15.393,566775,0
2015-02-09,15.355,15.773,15.213,15.545,327444,0
2015-02-10,15.639,15.725,15.422,15.649,433482,0
2015-02-11,15.555,15.858,15.28,15.734,561250,0
2015-02-12,15.981,16.2,15.906,16.123,395268,0
2015-02-13,16.257,16.636,16.2,16.484,391483,0
2015-02-17,16.541,16.579,16.2,16.333,395271,0
2015-02-18,16.313,16.901,16.21,16.418,665662,0
2015-02-19,16.2,16.626,16.02,16.342,560453,0
2015-02-20,16.285,16.551,16.048,16.313,437896,0
2015-02-23,16.19,16.57,15.811,16.294,464152,0
2015-02-24,16.408,16.551,16.265,16.399,424957,0
2015-02-25,16.646,16.646,16.257,16.57,478456,0
2015-02-26,16.218,16.36,14.901,15.848,2234918,0
2015-02-27,15.782,15.924,15.487,15.639,1238137,0
2015-03-02,15.393,15.639,14.796,14.796,1150512,0
2015-03-03,14.663,15.365,14.654,15.175,1231803,0
2015-03-04,15.062,15.345,14.815,15.28,1319841,0
2015-03-05,15.403,15.744,15.09,15.659,1324481,0
2015-03-06,15.621,15.886,15.403,15.403,989301,0
2015-03-09,15.479,15.649,15.118,15.166,669200,0
2015-03-10,14.919,15.033,14.436,14.948,981394,0
2015-03-11,14.986,15.555,14.871,15.374,837052,0
2015-03-12,15.601,15.963,15.497,15.848,690392,0
2015-03-13,15.744,15.915,15.195,15.497,676579,0
2015-03-16,15.545,15.716,15.204,15.345,792769,0
2015-03-17,15.308,15.441,15.043,15.365,995945,0
2015-03-18,15.25,15.868,15.043,15.858,696928,0
2015-03-19,15.707,16.114,15.707,15.906,408457,0
2015-03-20,16.038,16.379,15.896,16.342,883866,0
2015-03-23,16.379,16.768,16.304,16.598,487112,0
2015-03-24,16.551,16.702,16.418,16.551,441668,0
2015-03-25,16.646,16.646,16.058,16.133,460332,0
2015-03-26,16.19,16.389,15.848,16.067,598134,0
2015-03-27,15.896,16.038,15.744,15.915,392641,0
2015-03-30,16.038,16.285,15.99,16.265,572409,0
2015-03-31,16.067,16.437,16.01,16.369,633846,0
2015-04-01,16.313,16.389,15.839,16.105,602776,0
2015-04-02,16.076,16.579,16.02,16.446,284571,0
2015-04-06,16.456,16.883,16.323,16.589,779274,0
2015-04-07,16.606,16.636,16.114,16.133,614374,0
2015-04-08,16.265,16.294,15.716,15.821,635565,0
2015-04-09,15.868,16.076,15.621,15.801,365628,0
2015-04-10,15.83,15.934,15.669,15.716,472351,0
2015-04-13,15.692,15.932,15.577,15.712,324577,0
2015-04-14,15.817,16.028,15.692,15.942,404029,0
2015-04-15,16.086,16.595,15.951,16.229,812117,0
2015-04-16,16.316,16.316,15.154,15.202,1157064,0
2015-04-17,15.01,15.404,14.78,14.847,702677,0
2015-04-20,14.971,15.615,14.971,15.336,528856,0
2015-04-21,15.394,15.461,14.847,14.934,559733,0
2015-04-22,14.981,15.125,14.702,15.125,260567,0
2015-04-23,15.135,15.663,15.068,15.625,620829,0
2015-04-24,15.682,15.759,15.423,15.489,307330,0
2015-04-27,15.548,15.836,15.404,15.461,374246,0
2015-04-28,15.577,16.076,15.509,16.067,658317,0
2015-04-29,15.932,16.133,15.797,15.874,465674,0
2015-04-30,15.893,15.951,15.394,15.442,700697,0
2015-05-01,15.577,15.979,15.442,15.567,338114,0
2015-05-04,15.605,15.759,15.519,15.538,217947,0
2015-05-05,15.558,16.019,15.433,15.519,428083,0
2015-05-06,15.913,16.373,15.345,15.529,806929,0
2015-05-07,15.433,15.797,15.279,15.634,744885,0
2015-05-08,15.855,15.979,15.72,15.874,378099,0
2015-05-11,15.913,16.076,15.778,15.951,448492,0
2015-05-12,15.893,16.095,15.548,15.961,601932,0
2015-05-13,16.037,16.22,15.739,16.172,830134,0
2015-05-14,16.267,16.537,16.114,16.507,777026,0
2015-05-15,16.537,16.604,16.22,16.354,560882,0
2015-05-18,16.336,16.479,16.105,16.46,482303,0
2015-05-19,16.489,16.537,16.211,16.479,811702,0
2015-05-20,16.566,16.595,16.316,16.556,476609,0
2015-05-21,16.633,16.757,16.46,16.738,560226,0
2015-05-22,16.738,16.767,16.259,16.507,867307,0
2015-05-26,16.336,16.373,15.586,15.845,836261,0
2015-05-27,15.827,15.989,15.586,15.951,447972,0
2015-05-28,15.883,15.97,15.259,15.461,788556,0
2015-05-29,15.413,15.509,15.164,15.471,757241,0
2015-06-01,15.788,15.788,15.241,15.336,675205,0
2015-06-02,15.318,15.461,15.193,15.318,590601,0
2015-06-03,15.375,15.759,15.365,15.653,339363,0
2015-06-04,15.548,15.558,15.365,15.404,409028,0
2015-06-05,15.355,15.519,15.211,15.509,403091,0
2015-06-08,15.452,15.625,15.365,15.433,745267,0
2015-06-09,15.461,15.817,15.365,15.433,656236,0
2015-06-10,15.682,15.989,15.538,15.903,454401,0
2015-06-11,15.932,16.057,15.797,15.989,379145,0
2015-06-12,15.923,16.009,15.827,15.97,336759,0
2015-06-15,15.845,15.979,15.605,15.961,668105,0
2015-06-16,15.893,16.143,15.788,16.076,535755,0
2015-06-17,16.153,16.172,15.855,16.067,349880,0
2015-06-18,16.133,16.239,15.923,16.028,550541,0
2015-06-19,16.047,16.086,15.903,15.913,1346727,0
2015-06-22,16.037,16.163,15.951,16.153,503161,0
2015-06-23,16.172,16.316,16.086,16.249,647130,0
2015-06-24,16.182,16.517,16.086,16.326,1074528,0
2015-06-25,16.345,16.345,15.807,16.028,911980,0
2015-06-26,16.105,16.201,15.874,16.067,1418681,0
2015-06-29,15.865,15.961,15.385,15.423,833361,0
2015-06-30,15.759,16.067,15.394,15.845,11117575,0
2015-07-01,16.297,17.171,16.028,17.055,1934027,0
2015-07-02,17.171,17.285,16.941,17.027,1381299,0
2015-07-06,16.72,17.075,16.373,16.575,1387650,0
2015-07-07,16.537,16.633,15.673,16.143,1690567,0
2015-07-08,15.951,16.201,15.729,15.951,896151,0
2015-07-09,16.287,16.326,15.903,15.979,806287,0
2015-07-10,16.267,16.287,15.807,15.989,730479,0
2015-07-13,15.984,16.14,15.81,15.974,587370,0
2015-07-14,15.936,16.033,15.839,15.917,523645,0
2015-07-15,15.966,16.004,15.488,15.595,532441,0
2015-07-16,15.751,16.014,15.285,15.342,642189,0
2015-07-17,15.304,15.382,14.886,15.216,856526,0
2015-07-20,15.216,15.352,14.993,15.061,727245,0
2015-07-21,15.061,15.197,14.876,15.032,675512,0
2015-07-22,14.915,14.963,14.41,14.439,639515,0
2015-07-23,14.448,14.468,13.942,14.001,1214440,0
2015-07-24,13.972,14.098,13.622,13.69,919779,0
2015-07-27,13.515,13.709,13.301,13.408,881724,0
2015-07-28,13.486,13.632,13.253,13.525,920909,0
2015-07-29,13.476,13.661,13.389,13.612,735061,0
2015-07-30,13.525,13.573,13.262,13.399,1129899,0
2015-07-31,13.379,13.525,13.184,13.359,1639104,0
2015-08-03,13.33,13.35,12.737,12.815,1029399,0
2015-08-04,12.883,13.174,12.757,12.864,1304022,0
2015-08-05,12.524,12.815,11.648,11.657,1930681,0
2015-08-06,11.59,11.59,11.045,11.288,1929620,0
2015-08-07,11.23,11.298,10.968,11.045,1289623,0
2015-08-10,11.133,11.697,11.055,11.609,1075389,0
2015-08-11,11.454,11.541,11.191,11.298,817058,0
2015-08-12,11.26,11.726,11.133,11.657,932943,0
2015-08-13,11.639,11.716,11.211,11.386,794199,0
2015-08-14,11.367,11.697,11.278,11.483,1528747,0
2015-08-17,11.813,12.202,11.57,11.94,1336420,0
2015-08-18,11.949,11.949,11.755,11.872,782783,0
2015-08-19,11.774,11.91,11.629,11.726,911139,0
2015-08-20,11.513,11.667,11.347,11.395,722102,0
2015-08-21,11.142,11.347,11.055,11.298,1179575,0
2015-08-24,10.52,11.415,10.297,10.909,1240523,0
2015-08-25,11.318,11.318,10.365,10.413,1177723,0
2015-08-26,10.676,10.695,10.044,10.2,1705853,0
2015-08-27,10.413,10.676,10.219,10.336,2255066,0
2015-08-28,10.316,11.104,10.316,10.948,947033,0
2015-08-31,10.832,11.376,10.715,11.24,806130,0
2015-09-01,10.899,11.084,10.627,10.686,784943,0
2015-09-02,10.929,10.968,10.569,10.968,903322,0
2015-09-03,10.958,11.181,10.841,10.978,691145,0
2015-09-04,10.783,10.938,10.705,10.773,442765,0
2015-09-08,10.978,11.201,10.744,11.142,796565,0
2015-09-09,11.278,11.327,10.725,10.753,803044,0
2015-09-10,10.744,10.871,10.646,10.676,452548,0
2015-09-11,10.589,10.753,10.569,10.705,575749,0
2015-09-14,10.695,10.705,10.355,10.384,498097,0
2015-09-15,10.394,10.656,10.355,10.589,530598,0
2015-09-16,10.589,11.124,10.492,11.114,664199,0
2015-09-17,11.045,11.065,10.608,10.676,903853,0
2015-09-18,10.5,10.5,9.878,10.054,1322432,0
2015-09-21,10.103,10.121,9.665,9.801,807158,0
2015-09-22,9.558,9.723,9.1298,9.4408,1273065,0
2015-09-23,9.538,9.558,8.7896,8.8674,1150469,0
2015-09-24,8.7896,9.1882,8.6729,9.1493,1029900,0
2015-09-25,9.1882,9.1979,8.8188,8.9841,834517,0
2015-09-28,8.8577,8.8966,8.4687,8.5563,899984,0
2015-09-29,8.5563,8.7507,8.4882,8.5854,832974,0
2015-09-30,8.6924,8.9549,8.6535,8.8188,780418,0
2015-10-01,8.8869,9.0424,8.5757,8.8771,1272859,0
2015-10-02,8.8285,9.3243,8.7021,9.2951,720766,0
2015-10-05,9.4408,10.063,9.3146,9.957,769253,0
2015-10-06,9.957,10.413,9.878,10.267,755837,0
2015-10-07,10.209,10.598,9.868,10.16,972643,0
2015-10-08,10.18,10.618,10.121,10.452,918030,0
2015-10-09,10.569,10.889,10.326,10.413,548493,0
2015-10-12,10.452,10.452,9.645,9.937,1174137,0
2015-10-13,9.902,10.091,9.4557,9.4854,1160953,0
2015-10-14,9.505,9.972,9.505,9.743,993346,0
2015-10-15,9.724,9.962,9.545,9.912,883086,0
2015-10-16,10.2,10.984,10.2,10.765,2320294,0
2015-10-19,10.617,10.795,10.398,10.507,1137462,0
2015-10-20,10.428,10.894,10.378,10.607,732046,0
2015-10-21,10.597,10.765,10.418,10.448,618725,0
2015-10-22,10.597,10.894,10.458,10.696,669017,0
2015-10-23,10.805,10.994,10.666,10.825,661559,0
2015-10-26,10.805,10.835,10.388,10.438,596653,0
2015-10-27,10.309,10.418,10.041,10.19,633137,0
2015-10-28,10.249,10.726,10.21,10.597,689577,0
2015-10-29,10.557,10.785,10.428,10.507,693810,0
2015-10-30,10.537,10.795,10.388,10.646,515117,0
2015-11-02,10.577,11.152,10.567,11.033,607748,0
2015-11-03,10.984,11.261,10.775,10.944,720317,0
2015-11-04,10.914,11.093,10.736,10.845,606093,0
2015-11-05,10.815,10.974,10.607,10.855,490525,0
2015-11-06,10.726,11.043,10.448,10.984,846703,0
2015-11-09,10.319,12.442,9.922,10.865,1956177,0
2015-11-10,10.795,11.073,10.408,10.607,1364843,0
2015-11-11,10.626,10.716,9.972,10.081,1171737,0
2015-11-12,9.922,10.051,9.634,9.684,922897,0
2015-11-13,9.674,9.843,9.4656,9.714,813947,0
2015-11-16,9.704,9.843,9.3366,9.605,900220,0
2015-11-17,9.664,9.684,9.3366,9.3862,731807,0
2015-11-18,9.4854,9.624,9.3664,9.605,757910,0
2015-11-19,9.565,9.952,9.565,9.892,534367,0
2015-11-20,9.972,10.061,9.803,9.882,544849,0
2015-11-23,9.872,10.031,9.773,9.783,479540,0
2015-11-24,9.823,10.259,9.823,10.22,855572,0
2015-11-25,10.17,10.398,10.15,10.299,436706,0
2015-11-27,10.269,10.388,10.15,10.2,205099,0
2015-11-30,10.259,10.517,10.21,10.359,670126,0
2015-12-01,10.408,10.517,10.249,10.309,782365,0
2015-12-02,10.2,10.507,10.051,10.071,894442,0
2015-12-03,10.16,10.17,9.694,10.051,835012,0
2015-12-04,10.021,10.031,9.674,9.783,651783,0
2015-12-07,9.634,9.743,8.8901,9.0489,738055,0
2015-12-08,8.8604,8.9497,8.652,8.7314,747604,0
2015-12-09,8.7314,9.0786,8.6718,8.8108,767485,0
2015-12-10,8.7512,8.9893,8.7215,8.8108,586373,0
2015-12-11,8.781,8.781,8.4734,8.5329,684840,0
2015-12-14,8.5329,8.5925,8.3742,8.4932,833745,0
2015-12-15,8.5825,8.6322,8.3543,8.4039,721325,0
2015-12-16,8.4238,8.6917,8.3345,8.4337,567828,0
2015-12-17,8.4039,8.4734,8.1857,8.2452,635052,0
2015-12-18,8.2452,8.265,7.9872,8.0269,1506951,0
2015-12-21,8.1063,8.1361,7.8384,7.9178,673754,0
2015-12-22,7.9376,8.146,7.6697,8.0964,699043,0
2015-12-23,8.1956,8.4436,8.0567,8.4238,918261,0
2015-12-24,8.4238,8.4734,8.146,8.1857,513124,0
2015-12-28,8.0864,8.1559,7.7888,7.8186,774937,0
2015-12-29,7.8682,7.9872,7.63,7.9277,676078,0
2015-12-30,7.8384,8.017,7.7789,7.8086,553287,0
2015-12-31,7.7293,7.8686,7.63,7.8186,938237,0
2016-01-04,7.6598,7.6896,7.4117,7.6003,809278,0
2016-01-05,7.6102,7.6796,7.3423,7.6598,837292,0
2016-01-06,7.501,7.5407,7.2629,7.3224,627379,0
2016-01-07,7.1439,7.2828,7.0149,7.0149,937295,0
2016-01-08,7.0446,7.3027,7.0347,7.0446,1144040,0
2016-01-11,7.0645,7.0843,6.5981,6.6974,874667,0
2016-01-12,6.7668,6.8363,6.3104,6.489,909640,0
2016-01-13,6.51,6.69,6.21,6.24,726453,0
2016-01-14,6.32,6.44,6.1501,6.37,867082,0
2016-01-15,6.1,6.2,5.8725,5.99,962941,0
2016-01-19,6.08,6.13,5.7,5.87,986700,0
2016-01-20,5.68,5.74,5.28,5.35,1852795,0
2016-01-21,5.42,5.855,5.38,5.81,1219637,0
2016-01-22,5.98,6.36,5.96,6.01,820984,0
2016-01-25,5.9,6.11,5.73,5.75,496196,0
2016-01-26,5.75,6.3,5.75,6.24,906794,0
2016-01-27,6.21,6.43,6.04,6.18,579250,0
2016-01-28,6.4,6.53,6.195,6.24,770302,0
2016-01-29,6.3,6.53,6.24,6.44,1227453,0
2016-02-01,6.35,6.54,6.13,6.48,819979,0
2016-02-02,6.23,6.3,6.045,6.15,575680,0
2016-02-03,6.28,6.57,6.01,6.53,959104,0
2016-02-04,6.56,7.0899,6.49,6.84,877137,0
2016-02-05,6.74,6.995,6.61,6.66,750405,0
2016-02-08,6.52,6.68,6.39,6.57,667072,0
2016-02-09,6.31,6.455,6.015,6.06,607723,0
2016-02-10,6.03,6.06,5.775,5.79,686923,0
2016-02-11,5.71,5.82,5.515,5.64,549053,0
2016-02-12,5.56,5.99,5.56,5.87,507146,0
2016-02-16,5.95,6.005,5.76,5.93,645980,0
2016-02-17,6.02,6.34,5.93,6.21,676057,0
2016-02-18,6.23,6.29,5.98,6.15,570025,0
2016-02-19,6.1,6.11,5.85,5.98,457404,0
2016-02-22,6.1,6.46,6.08,6.35,508470,0
2016-02-23,6.24,6.42,6.07,6.11,368789,0
2016-02-24,5.92,6.21,5.81,6.18,648322,0
2016-02-25,6.19,6.26,6,6.22,623573,0
2016-02-26,5.88,5.945,3.82,3.9,7050739,0
2016-02-29,4.018,4.13,3.76,3.79,3406254,0
2016-03-01,3.92,3.94,3.65,3.67,2618497,0
2016-03-02,3.66,3.83,3.55,3.77,3221096,0
2016-03-03,3.86,4.195,3.79,4.17,2866188,0
2016-03-04,4.22,4.99,4.215,4.66,2806531,0
2016-03-07,4.8,5.06,4.71,4.98,1687686,0
2016-03-08,4.92,4.97,4.5,4.7,1348095,0
2016-03-09,4.76,4.86,4.4,4.64,1013214,0
2016-03-10,4.63,4.67,4.46,4.64,931530,0
2016-03-11,4.68,5.04,4.68,4.95,1174870,0
2016-03-14,4.87,5.1,4.82,5,846442,0
2016-03-15,4.87,4.87,4.58,4.77,819928,0
2016-03-16,4.78,5.16,4.76,5.08,944515,0
2016-03-17,5.1,5.78,5.05,5.73,1756499,0
2016-03-18,5.92,5.96,5.53,5.71,2102641,0
2016-03-21,5.68,5.81,5.59,5.68,1103495,0
2016-03-22,5.51,5.63,5.45,5.54,789596,0
2016-03-23,5.48,5.52,5.32,5.33,687912,0
2016-03-24,5.2,5.43,5.09,5.4,655178,0
2016-03-28,5.39,5.4,5.14,5.3,635283,0
2016-03-29,5.21,5.56,5.135,5.55,666572,0
2016-03-30,5.64,5.69,5.29,5.42,845722,0
2016-03-31,5.38,5.49,5.2469,5.45,843634,0
2016-04-01,5.3,5.45,5.19,5.38,831820,0
2016-04-04,5.39,5.6,5.29,5.32,636848,0
2016-04-05,5.25,5.41,5.175,5.23,535014,0
2016-04-06,5.25,5.36,5,5.25,752482,0
2016-04-07,5.2,5.3,5.1,5.21,495876,0
2016-04-08,5.31,5.7,5.3,5.46,571048,0
2016-04-11,5.33,5.795,5.3,5.66,697369,0
2016-04-12,5.68,6.065,5.65,5.97,607513,0
2016-04-13,5.98,6.29,5.96,6.27,912413,0
2016-04-14,6.31,6.321,6.04,6.16,717131,0
2016-04-15,6.11,6.415,6.11,6.36,890360,0
2016-04-18,6.25,6.56,6.22,6.51,934603,0
2016-04-19,6.58,6.89,6.58,6.85,945864,0
2016-04-20,6.86,7.42,6.78,7.36,1558234,0
2016-04-21,7.4,7.55,7.31,7.41,1125041,0
2016-04-22,7.43,7.56,7.31,7.41,1204883,0
2016-04-25,7.35,7.37,6.8,6.93,828724,0
2016-04-26,7.01,7.26,6.791,7.25,755408,0
2016-04-27,7.26,7.48,7.17,7.39,810675,0
2016-04-28,7.33,7.49,7.14,7.19,556712,0
2016-04-29,7.27,7.37,6.95,7.09,648489,0
2016-05-02,7.12,7.21,6.9,7.17,552247,0
2016-05-03,7.09,7.1,6.6599,6.89,819857,0
2016-05-04,6.8,6.82,6.31,6.62,1328880,0
2016-05-05,6.73,7,6.56,6.84,894714,0
2016-05-06,6.84,7.14,6.77,7,659495,0
2016-05-09,6.83,6.83,6.55,6.59,483200,0
2016-05-10,6.62,6.79,6.59,6.73,725692,0
2016-05-11,6.74,6.98,6.6299,6.75,620777,0
2016-05-12,6.79,6.87,6.385,6.56,666499,0
2016-05-13,6.51,6.67,6.37,6.37,503431,0
2016-05-16,6.46,6.71,6.42,6.49,467377,0
2016-05-17,6.44,6.7,6.2837,6.34,1000590,0
2016-05-18,6.21,6.39,6.06,6.11,500134,0
2016-05-19,6,6.17,5.82,5.95,525309,0
2016-05-20,6,6.13,5.96,6.03,506668,0
2016-05-23,6,6.33,5.95,6.25,625625,0
2016-05-24,6.26,6.38,6.2,6.31,522513,0
2016-05-25,6.38,6.75,6.37,6.61,521780,0
2016-05-26,6.72,6.82,6.32,6.33,534013,0
2016-05-27,6.32,6.425,6.24,6.38,408802,0
2016-05-31,6.4,6.74,6.35,6.58,653515,0
2016-06-01,6.55,6.61,6.27,6.57,723336,0
2016-06-02,6.55,6.73,6.366,6.72,768384,0
2016-06-03,6.76,6.795,6.52,6.69,761846,0
2016-06-06,6.75,6.99,6.57,6.93,930566,0
2016-06-07,6.89,6.96,6.69,6.77,603408,0
2016-06-08,6.89,7.34,6.86,7.19,1099948,0
2016-06-09,7,7.12,6.72,6.86,466548,0
2016-06-10,6.75,6.76,6.475,6.53,496001,0
2016-06-13,6.5,6.77,6.47,6.49,723528,0
2016-06-14,6.43,6.58,6.215,6.43,522899,0
2016-06-15,6.46,6.62,6.35,6.37,523271,0
2016-06-16,6.3,6.69,6.23,6.63,823525,0
2016-06-17,6.72,6.99,6.61,6.86,793800,0
2016-06-20,7.04,7.12,6.81,6.82,611608,0
2016-06-21,6.81,6.88,6.66,6.81,590955,0
2016-06-22,6.85,6.88,6.695,6.86,903093,0
2016-06-23,6.99,7.16,6.89,6.99,1087682,0
2016-06-24,6.59,6.69,6.27,6.5,3051385,0
2016-06-27,6.33,6.365,5.81,5.86,1091403,0
2016-06-28,6.06,6.29,6,6.22,1469825,0
2016-06-29,6.46,6.57,6.25,6.44,876916,0
2016-06-30,6.55,6.645,6.36,6.64,742957,0
2016-07-01,6.64,7.22,6.635,7.01,892220,0
2016-07-05,6.89,6.91,6.55,6.75,892007,0
2016-07-06,6.68,6.905,6.55,6.83,642477,0
2016-07-07,6.87,7.11,6.81,6.93,678996,0
2016-07-08,7.05,7.355,7.02,7.25,984633,0
2016-07-11,7.28,7.52,7.19,7.49,883787,0
2016-07-12,7.5,8.24,7.5,8.09,1260754,0
2016-07-13,8.16,8.23,7.845,8.05,1086193,0
2016-07-14,8.56,9.12,8.22,9.05,2830169,0
2016-07-15,9.1,10,9.08,9.85,3103773,0
2016-07-18,9.76,9.9,9.53,9.82,983379,0
2016-07-19,9.72,9.83,9.6099,9.65,1065921,0
2016-07-20,9.65,9.7,9.43,9.63,1411183,0
2016-07-21,9.63,10.03,9.6,9.81,754459,0
2016-07-22,9.8,9.97,9.59,9.7,946062,0
2016-07-25,9.7,9.77,9.47,9.56,936307,0
2016-07-26,9.57,9.72,9.38,9.6,937368,0
2016-07-27,9.65,9.8,9.51,9.78,799149,0
2016-07-28,9.73,9.77,9.5,9.68,552636,0
2016-07-29,9.63,9.825,9.51,9.79,597441,0
2016-08-01,9.75,9.83,9.35,9.61,770613,0
2016-08-02,9.67,9.72,9.31,9.4,431870,0
2016-08-03,9.35,9.96,9.26,9.78,1080528,0
2016-08-04,10.2,10.605,9.401,10.44,1647292,0
2016-08-05,10.55,11,10.53,10.79,1277865,0
2016-08-08,10.82,11.18,10.79,10.96,649241,0
2016-08-09,10.99,11.05,10.6,10.71,632917,0
2016-08-10,10.76,10.84,10.59,10.68,374973,0
2016-08-11,10.74,10.97,10.68,10.79,764646,0
2016-08-12,10.77,10.85,10.51,10.65,313417,0
2016-08-15,10.71,10.93,10.671,10.77,696542,0
2016-08-16,10.77,10.82,10.62,10.65,485031,0
2016-08-17,10.5,10.75,10.45,10.69,506057,0
2016-08-18,10.71,10.8,10.65,10.74,432058,0
2016-08-19,10.64,10.75,10.45,10.59,447418,0
2016-08-22,10.47,10.65,10.39,10.5,377107,0
2016-08-23,10.6,10.68,10.5,10.52,420106,0
2016-08-24,10.52,10.7,10.375,10.41,430162,0
2016-08-25,10.37,10.385,9.93,10.2,878572,0
2016-08-26,10.25,10.43,9.98,10.04,432175,0
2016-08-29,10.04,10.37,9.95,10.18,314794,0
2016-08-30,10.17,10.27,9.96,10.05,341148,0
2016-08-31,10.03,10.21,9.92,9.95,720768,0
2016-09-01,9.97,9.97,9.6801,9.79,618446,0
2016-09-02,9.96,10.12,9.85,10.07,606559,0
2016-09-06,10.13,10.19,9.64,9.95,484016,0
2016-09-07,9.88,10.21,9.79,10.16,786528,0
2016-09-08,10.16,10.19,9.92,10.02,574052,0
2016-09-09,10,10.08,9.35,9.36,749426,0
2016-09-12,9.14,9.54,8.78,9.52,793782,0
2016-09-13,9.59,9.6,9.3015,9.45,819190,0
2016-09-14,9.34,9.41,8.66,8.9,1101834,0
2016-09-15,8.91,9.04,8.79,8.85,634553,0
2016-09-16,8.88,9.71,8.88,9.07,1023608,0
2016-09-19,9.2,9.2,8.57,8.69,718911,0
2016-09-20,8.73,8.8,8.61,8.66,477568,0
2016-09-21,8.77,8.88,8.52,8.75,562254,0
2016-09-22,8.93,9.045,8.79,9.02,462420,0
2016-09-23,9.01,9.04,8.71,8.93,741509,0
2016-09-26,8.91,9.2,8.88,9.14,814307,0
2016-09-27,9.04,9.21,8.94,9.19,679586,0
2016-09-28,9.3,9.67,9.22,9.59,466539,0
2016-09-29,9.6,9.81,9.495,9.5,393973,0
2016-09-30,9.57,10.07,9.47,9.93,521910,0
2016-10-03,10.16,10.23,10,10.14,619752,0
2016-10-04,10.08,10.3004,10.03,10.12,425319,0
2016-10-05,10.23,10.52,10.19,10.4,254689,0
2016-10-06,10.32,10.39,10.02,10.22,471804,0
2016-10-07,10.26,10.26,9.83,9.93,353985,0
2016-10-10,9.86,10.19,9.86,10.1,309700,0
2016-10-11,10.01,10.16,9.82,9.92,342619,0
2016-10-12,9.93,10.04,9.83,9.94,237289,0
2016-10-13,9.68,10.24,9.58,9.8,405025,0
2016-10-14,10.01,10.0899,9.57,9.62,376204,0
2016-10-17,9.5,9.65,9.35,9.55,480182,0
2016-10-18,9.8,10.1,9.7,9.9,496377,0
2016-10-19,9.95,10.3,9.85,10,461295,0
2016-10-20,9.85,10,9.7,9.75,334874,0
2016-10-21,9.65,10.2,9.605,9.85,381646,0
2016-10-24,10,10.05,9.6,9.85,251795,0
2016-10-25,9.8,9.95,9.6,9.9,315289,0
2016-10-26,9.75,9.9,9.55,9.6,388499,0
2016-10-27,9.6,9.7,9.45,9.55,273260,0
2016-10-28,9.55,9.75,9.3,9.65,494242,0
2016-10-31,9.75,9.75,9.55,9.75,396188,0
2016-11-01,9.7,10.1,9.25,9.45,400256,0
2016-11-02,9.4,9.45,9.05,9.3,448550,0
2016-11-03,9.2,9.95,9.2,9.25,607033,0
2016-11-04,9.25,10.1,9.25,10.05,801524,0
2016-11-07,10.1,10.95,10.05,10.75,812420,0
2016-11-08,10.8,11,10.7,10.75,567751,0
2016-11-09,10.8,11.7,10.8,11.5,1232709,0
2016-11-10,11.9,12.5,11.8,12.25,1021701,0
2016-11-11,12.25,12.45,11.9,12.25,1304343,0
2016-11-14,12.45,12.6,12.175,12.3,1038403,0
2016-11-15,12.2,12.4,12,12.3,685930,0
2016-11-16,12.1,12.5,12.1,12.4,695966,0
2016-11-17,12.5,12.55,12.05,12.25,988695,0
2016-11-18,12.25,12.375,12,12.3,934119,0
2016-11-21,12.45,12.55,12.225,12.5,532083,0
2016-11-22,12.55,13.1,12.45,13,732261,0
2016-11-23,13,13.7,13,13.7,635637,0
2016-11-25,13.65,13.65,13.35,13.55,177219,0
2016-11-28,13.5,13.6,13.1,13.2,458582,0
2016-11-29,13.4,14.1,13.15,13.7,981662,0
2016-11-30,13.9,14.3,13.85,14,620531,0
2016-12-01,14.1,14.25,13.75,13.85,582739,0
2016-12-02,13.8,14.05,13.7,13.95,304448,0
2016-12-05,14.2,14.4,14,14.15,396696,0
2016-12-06,14.2,14.725,13.95,14.65,510956,0
2016-12-07,14.7,15,14.5,14.8,517804,0
2016-12-08,15,15.25,14.7,15.05,493968,0
2016-12-09,15.2,15.25,14.75,14.9,527843,0
2016-12-12,14.9,15.1,14.5,14.55,398404,0
2016-12-13,14.7,14.8,14.3,14.45,398654,0
2016-12-14,14.4,14.55,14,14.05,403881,0
2016-12-15,13.9,14.45,13.8,14.35,387318,0
2016-12-16,14.4,14.45,13.5,13.55,2056284,0
2016-12-19,14.15,14.55,13.3634,13.95,1214307,0
2016-12-20,14.15,14.55,13.9,14.35,515983,0
2016-12-21,14.45,14.5,13.75,14,482757,0
2016-12-22,13.9,14.075,13.775,13.8,284457,0
2016-12-23,13.8,13.975,13.7,13.9,257669,0
2016-12-27,13.95,14.6,13.9,14.45,401704,0
2016-12-28,14.45,14.55,13.45,13.75,349797,0
2016-12-29,13.75,13.95,13.35,13.55,321391,0
2016-12-30,13.6,13.7,13.4,13.6,460405,0
2017-01-03,13.9,14.45,13.65,14.45,756325,0
2017-01-04,14.5,14.65,14.2,14.55,507083,0
2017-01-05,14.5,14.6,13.9,14.15,377456,0
2017-01-06,14.15,14.25,13.85,13.9,396242,0
2017-01-09,13.85,13.85,13.45,13.5,404258,0
2017-01-10,13.6,13.95,13.5,13.9,389121,0
2017-01-11,13.95,14,13.75,13.9,333533,0
2017-01-12,13.9,13.95,13,13.3,550808,0
2017-01-13,13.4,13.6,13.1,13.3,489228,0
2017-01-17,13.2,13.3,12.65,12.85,520594,0
2017-01-18,12.8,13.2,12.65,13.05,600382,0
2017-01-19,13.1,13.4,12.95,13.2,389729,0
2017-01-20,13.2,13.5,13.2,13.3,353882,0
2017-01-23,13.3,13.425,13.15,13.35,442124,0
2017-01-24,13.55,13.9,13.4104,13.7,503153,0
2017-01-25,13.85,14.2,13.7,14.1,458139,0
2017-01-26,14.15,14.3,14,14.15,511267,0
2017-01-27,14.15,14.15,13.6,13.7,358712,0
2017-01-30,13.5,13.6,13.1,13.45,534265,0
2017-01-31,13.45,13.5,12.85,13.35,866797,0
2017-02-01,13.45,13.8,13.155,13.4,345344,0
2017-02-02,13.4,13.4,13.05,13.15,261171,0
2017-02-03,13.25,13.75,13.15,13.65,433930,0
2017-02-06,13.65,13.7,13.35,13.7,406211,0
2017-02-07,13.7,13.9,13.65,13.8,445571,0
2017-02-08,13.65,13.7,13.25,13.65,489010,0
2017-02-09,13.75,14.2,13.65,13.9,419970,0
2017-02-10,14.1,14.25,13.9,14.2,257490,0
2017-02-13,14.3,14.45,14.2,14.3,347476,0
2017-02-14,14.25,14.35,13.9,14.25,330035,0
2017-02-15,14.15,14.6,14.15,14.45,383421,0
2017-02-16,14.35,14.5,13.8,13.9,287229,0
2017-02-17,13.85,14.05,13.65,14,389549,0
2017-02-21,14.05,14.3,13.95,14.15,238059,0
2017-02-22,14,14.1,13.7,14.1,412198,0
2017-02-23,14.1,14.2,13.55,13.7,626984,0
2017-02-24,13.3,13.7,13.05,13.25,770833,0
2017-02-27,13.3,14.5,13.2,14.4,1383510,0
2017-02-28,14.3,14.3,13.95,14.1,598252,0
2017-03-01,14.5,14.8,14.35,14.6,601893,0
2017-03-02,14.45,14.525,13.75,13.75,393718,0
2017-03-03,13.85,14,13.55,13.7,468700,0
2017-03-06,13.45,13.7,13.2,13.6,366818,0
2017-03-07,13.5,13.6,12.975,13,442417,0
2017-03-08,13.2,13.35,12.65,12.75,572067,0
2017-03-09,12.75,12.85,12.3,12.35,401834,0
2017-03-10,12.5,12.545,12,12.1,636950,0
2017-03-13,12.15,12.65,12.05,12.45,656610,0
2017-03-14,12.25,12.35,11.875,11.95,573686,0
2017-03-15,12.1,12.45,11.95,12.25,627979,0
2017-03-16,12.3,12.425,12.15,12.25,826334,0
2017-03-17,12.3,12.55,12.15,12.45,1299234,0
2017-03-20,12.45,12.65,12.3,12.4,713446,0
2017-03-21,12.45,12.55,11.95,12,689534,0
2017-03-22,12,12.35,11.85,12.05,484982,0
2017-03-23,12.05,12.55,12,12.5,482020,0
2017-03-24,12.45,12.7,12.075,12.25,387296,0
2017-03-27,11.8,12.3,11.75,12.1,383743,0
2017-03-28,11.95,12.45,11.95,12.35,415159,0
2017-03-29,12.25,12.7,12.2,12.6,323229,0
2017-03-30,12.65,12.85,12.55,12.7,411846,0
2017-03-31,12.65,13.05,12.5,12.75,779984,0
2017-04-03,12.8,12.95,12.4,12.55,413815,0
2017-04-04,12.55,12.8,12.3,12.45,456415,0
2017-04-05,12.6,12.9,12.05,12.2,560254,0
2017-04-06,12.25,12.7,12.2,12.6,490786,0
2017-04-07,12.55,12.7,12.35,12.55,679199,0
2017-04-10,12.6,12.9,12.55,12.75,301897,0
2017-04-11,12.7,12.9,12.4,12.85,327096,0
2017-04-12,12.75,12.8,12.05,12.15,332416,0
2017-04-13,12.1,12.35,11.75,11.8,348662,0
2017-04-17,11.9,12.05,11.4,11.65,519610,0
2017-04-18,11.6,11.85,11.45,11.7,366970,0
2017-04-19,11.85,11.95,11.45,11.65,634160,0
2017-04-20,11.85,12.4,11.75,12.3,450854,0
2017-04-21,12.25,12.45,12.05,12.3,400323,0
2017-04-24,12.75,12.85,12.45,12.65,376621,0
2017-04-25,12.85,13.4,12.8,13.05,513258,0
2017-04-26,12.95,13.7,12.95,13.6,429626,0
2017-04-27,13.55,13.6,13.075,13.2,436954,0
2017-04-28,13.25,13.3,13,13.05,336120,0
2017-05-01,13.15,13.35,12.8,12.95,350901,0
2017-05-02,12.95,13.25,12.8,12.95,391545,0
2017-05-03,14,15.4,13.95,15.05,2268342,0
2017-05-04,15.2,15.75,14.5,14.85,725229,0
2017-05-05,15,15.65,14.75,15.55,647875,0
2017-05-08,15.5,15.7,15.175,15.3,533007,0
2017-05-09,15.3,15.5,14.95,15.05,372490,0
2017-05-10,15.15,15.5,15,15.3,503348,0
2017-05-11,15.3,15.4,14.8,15.2,314807,0
2017-05-12,15.1,15.15,14.55,14.55,310238,0
2017-05-15,14.8,15.25,14.775,14.95,481086,0
2017-05-16,15.05,15.1,14.55,14.85,330375,0
2017-05-17,14.45,14.525,13.65,13.9,691111,0
2017-05-18,13.75,14,13.55,13.7,863946,0
2017-05-19,13.8,14.15,13.734,13.9,809622,0
2017-05-22,14.1,14.2,13.75,14.15,381670,0
2017-05-23,14.15,14.35,13.875,14.3,383261,0
2017-05-24,14.3,14.55,14.2,14.45,497307,0
2017-05-25,14.5,14.6,14.3,14.55,494752,0
2017-05-26,14.5,14.9,14.35,14.9,379418,0
2017-05-30,14.9,14.9,14.35,14.65,458230,0
2017-05-31,14.65,15,14.2663,14.9,697416,0
2017-06-01,15.05,15.45,14.65,15.45,568217,0
2017-06-02,15.45,15.845,15.15,15.6,716701,0
2017-06-05,15.6,15.7,15.15,15.45,492513,0
2017-06-06,15.25,15.65,15,15.5,358257,0
2017-06-07,15.65,15.65,15.325,15.6,521522,0
2017-06-08,15.6,16.2,15.518,16,558950,0
2017-06-09,16.05,16.65,16,16.25,556580,0
2017-06-12,16.3,16.8,16.05,16.7,882442,0
2017-06-13,16.75,16.875,16.4,16.85,477822,0
2017-06-14,16.85,16.85,16.45,16.8,780812,0
2017-06-15,16.45,16.8,16.2212,16.7,498261,0
2017-06-16,16.5,16.825,16.4,16.8,880626,0
2017-06-19,16.95,17.075,16.75,16.95,664345,0
2017-06-20,16.75,16.9,16.1,16.2,555016,0
2017-06-21,16.2,16.3789,15,15,799419,0
2017-06-22,15,15.45,14.95,15.45,579518,0
2017-06-23,15.5,15.5,15.075,15.15,2288699,0
2017-06-26,15.3,15.6,15.19,15.4,619630,0
2017-06-27,15.3,15.55,15.225,15.3,549196,0
2017-06-28,15.6,16.15,15.55,16.05,461160,0
2017-06-29,16.15,16.425,15.7207,16.05,381488,0
2017-06-30,16.25,16.3,15.9,16.1,430153,0
2017-07-03,16.35,16.6,16.25,16.55,194278,0
2017-07-05,16.55,16.55,16.15,16.45,355082,0
2017-07-06,16.4,16.45,15.95,15.95,373444,0
2017-07-07,16.1,16.4,15.9,16.35,366817,0
2017-07-10,16.2,16.5,16.1,16.1,416188,0
2017-07-11,16.15,16.375,16,16.3,428664,0
2017-07-12,16.4,16.7,16.35,16.45,355469,0
2017-07-13,16.5,16.675,16.3,16.55,443687,0
2017-07-14,16.5,16.5,16.05,16.3,266901,0
2017-07-17,16.25,16.55,16.1,16.15,361143,0
2017-07-18,16.05,16.15,15.65,15.65,434173,0
2017-07-19,15.7,16.4,15.7,16.25,518334,0
2017-07-20,16.2,16.35,15.95,16.1,433878,0
2017-07-21,16.2,16.2,15.5,15.55,670826,0
2017-07-24,15.5,16.05,15.35,16.05,508957,0
2017-07-25,16.25,16.4,15.975,16.35,295443,0
2017-07-26,16.4,16.4,15.6,15.65,418123,0
2017-07-27,15.8,15.9,15.55,15.65,301766,0
2017-07-28,15.65,15.85,15.4,15.55,309134,0
2017-07-31,15.7,15.7,15.45,15.45,331622,0
2017-08-01,15.55,15.7,15.3,15.4,373649,0
2017-08-02,15.4,15.65,15.05,15.55,600004,0
2017-08-03,16.75,16.85,15.8,16.6,890738,0
2017-08-04,16.95,17.05,16.55,16.75,798956,0
2017-08-07,16.75,16.9,16.45,16.5,481281,0
2017-08-08,16.5,17.8,16.4,17.3,1236419,0
2017-08-09,16.95,17.25,16.6,16.85,510149,0
2017-08-10,16.7,16.75,16.1,16.15,669322,0
2017-08-11,15.6,16.5,15.35,16.25,639904,0
2017-08-14,16.5,16.65,15.85,16.15,387334,0
2017-08-15,16.15,16.3,15.7,15.75,362148,0
2017-08-16,16.05,16.2,15.85,16,339269,0
2017-08-17,15.9,16.2,15.75,15.9,602462,0
2017-08-18,15.7,16,15.65,15.85,678096,0
2017-08-21,15.85,16.15,15.775,15.8,539522,0
2017-08-22,15.95,16.25,15.95,16.15,581809,0
2017-08-23,16,16.8,16,16.4,649999,0
2017-08-24,16.5,16.6,16.25,16.6,359133,0
2017-08-25,16.7,16.925,16.575,16.9,373051,0
2017-08-28,16.95,17,16.6,16.8,392834,0
2017-08-29,16.55,17.225,16.5,17.15,401785,0
2017-08-30,17.1,17.6,17.025,17.6,336763,0
2017-08-31,17.7,17.7,17.05,17.1,440608,0
2017-09-01,17.25,17.55,17.105,17.45,416498,0
2017-09-05,17.45,17.55,16.95,17.05,519295,0
2017-09-06,17.25,17.25,16.7,16.8,344428,0
2017-09-07,16.9,17.2,16.7,17.2,376567,0
2017-09-08,17,17.3,17,17.1,249094,0
2017-09-11,17.25,17.35,17.05,17.3,353408,0
2017-09-12,17.5,17.9,17.3,17.9,393229,0
2017-09-13,17.8,17.8,17.35,17.65,279763,0
2017-09-14,17.6,17.9,17.55,17.85,300380,0
2017-09-15,18.2,18.75,17.95,18.7,1240072,0
2017-09-18,18.7,19.525,18.65,19.5,1005672,0
2017-09-19,19.4,19.9,19.1,19.9,599448,0
2017-09-20,19.95,19.95,19.35,19.7,554037,0
2017-09-21,19.65,19.65,19.25,19.4,352661,0
2017-09-22,19.35,19.7508,19.32,19.75,387793,0
2017-09-25,19.6,20.1,19.455,19.95,509602,0
2017-09-26,20,20.325,19.8,20.1,496129,0
2017-09-27,20.3,21.1,20.15,20.8,564893,0
2017-09-28,20.8,20.95,20.675,20.75,1606367,0
2017-09-29,20.75,21.05,20.65,20.9,534826,0
2017-10-02,21,21.45,20.825,21.35,502454,0
2017-10-03,21.35,21.4,21,21.3,633099,0
2017-10-04,21.4,21.6,21.1,21.15,834642,0
2017-10-05,21.15,21.35,20.75,20.85,488714,0
2017-10-06,20.85,21.02,20.7,20.85,414820,0
2017-10-09,20.85,21.15,20.4,20.9,610993,0
2017-10-10,21.15,21.1528,20.7,20.9,390143,0
2017-10-11,20.8,21.2,20.65,21.05,612291,0
2017-10-12,21.1,21.65,21.1,21.45,349234,0
2017-10-13,21.75,21.75,21.35,21.45,994017,0
2017-10-16,21.7,22,21.55,21.85,474693,0
2017-10-17,21.75,21.9,21.1,21.15,349439,0
2017-10-18,21.2,21.6,21.2,21.5,337574,0
2017-10-19,21.3,21.4,20.95,21.3,375197,0
2017-10-20,21.6,21.8,21.425,21.5,378579,0
2017-10-23,21.5,21.75,21.3,21.4,338395,0
2017-10-24,21.35,21.75,21.25,21.45,362105,0
2017-10-25,21.4,21.55,20.85,21.2,269369,0
2017-10-26,21.35,21.45,20.95,21.15,405650,0
2017-10-27,21.2,21.775,21.05,21.5,422038,0
2017-10-30,21.2045,21.3,20.4,20.4,313026,0
2017-10-31,20.75,21.25,20.5,21.25,501377,0
2017-11-01,21.5,21.5,20.65,20.9,385686,0
2017-11-02,20.95,21.4,20.95,21.25,304279,0
2017-11-03,21.15,21.5,21.05,21.1,317710,0
2017-11-06,21.25,21.35,21,21.2,238905,0
2017-11-07,21.25,21.4,20.7,20.7,365751,0
2017-11-08,20.55,20.6,18.2,18.65,1112751,0
2017-11-09,18.75,19.3,18.65,18.65,429815,0
2017-11-10,18.65,18.745,17.65,17.65,479652,0
