Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.148,16.18,14.991,16.12,606450,0
2005-02-28,16.002,16.259,15.723,16.19,376772,0
2005-03-01,16.18,16.259,15.821,16.091,342154,0
2005-03-02,16.111,16.279,15.975,16.17,473119,0
2005-03-03,16.16,16.737,16.16,16.548,1112237,0
2005-03-04,16.578,16.795,16.423,16.697,523144,0
2005-03-07,16.707,16.967,16.697,16.919,308258,0
2005-03-08,16.899,17.231,16.841,17.125,1273299,0
2005-03-09,17.115,17.115,16.89,16.996,610866,0
2005-03-10,16.967,16.977,16.727,16.795,356227,0
2005-03-11,16.795,17.026,16.538,16.558,361978,0
2005-03-14,16.558,16.795,16.443,16.548,275801,0
2005-03-15,16.548,16.727,16.499,16.548,261522,0
2005-03-16,16.548,16.668,16.404,16.608,273232,0
2005-03-17,16.578,16.678,16.356,16.48,126548,0
2005-03-18,16.508,16.558,16.21,16.356,205027,0
2005-03-21,16.499,16.678,16.062,16.366,168562,0
2005-03-22,16.396,16.786,16.338,16.356,252584,0
2005-03-23,16.366,16.366,15.594,15.772,372047,0
2005-03-24,15.752,16.289,15.683,16.14,216222,0
2005-03-28,16.062,16.062,15.335,15.624,362494,0
2005-03-29,15.526,15.576,14.505,14.77,541019,0
2005-03-30,14.67,15.403,14.611,15.344,440663,0
2005-03-31,15.286,15.479,15.069,15.098,380265,0
2005-04-01,15.098,15.431,14.71,14.945,247141,0
2005-04-04,14.888,15.138,14.38,14.611,460178,0
2005-04-05,14.611,14.67,13.874,14.106,706806,0
2005-04-06,14.174,14.72,14.174,14.631,361158,0
2005-04-07,14.631,15.226,14.631,15.108,382112,0
2005-04-08,15.138,15.236,14.808,14.808,276725,0
2005-04-11,14.848,14.888,14.533,14.75,569678,0
2005-04-12,14.7,14.917,14.42,14.78,465313,0
2005-04-13,14.73,14.74,14.372,14.372,290796,0
2005-04-14,14.352,14.41,13.914,14.125,299322,0
2005-04-15,14.125,14.232,13.923,14.164,334452,0
2005-04-18,14.018,14.125,13.824,13.894,348629,0
2005-04-19,13.874,14.477,13.874,14.41,307745,0
2005-04-20,14.41,15.256,14.41,14.981,642915,0
2005-04-21,15.078,15.393,15.01,15.335,532597,0
2005-04-22,15.236,15.479,15.088,15.344,355407,0
2005-04-25,15.188,15.516,15.148,15.276,312057,0
2005-04-26,15.344,16.14,15.295,16.062,1072177,0
2005-04-27,16.062,16.548,15.966,16.366,818873,0
2005-04-28,16.386,16.598,16.012,16.338,558379,0
2005-04-29,16.299,16.376,15.723,15.966,703827,0
2005-05-02,16.071,16.329,16.042,16.16,323152,0
2005-05-03,16.16,16.423,16.012,16.111,344208,0
2005-05-04,16.062,16.356,15.821,16.23,232864,0
2005-05-05,16.22,16.648,16.062,16.518,295726,0
2005-05-06,16.558,16.658,16.404,16.648,312057,0
2005-05-09,16.548,16.861,16.433,16.499,445492,0
2005-05-10,16.111,16.19,15.919,16.062,369788,0
2005-05-11,15.938,16.452,15.899,16.366,245602,0
2005-05-12,16.319,16.396,16.012,16.17,203898,0
2005-05-13,16.111,16.17,16.062,16.111,159315,0
2005-05-16,16.081,16.18,15.947,16.16,326439,0
2005-05-17,16.16,16.687,16.16,16.648,610148,0
2005-05-18,16.548,16.578,16.356,16.404,236766,0
2005-05-19,16.347,16.404,16.16,16.19,148427,0
2005-05-20,16.21,16.443,16.16,16.404,414984,0
2005-05-23,16.356,16.548,16.19,16.319,227010,0
2005-05-24,16.376,16.499,16.14,16.499,165173,0
2005-05-25,16.356,16.433,15.975,16.329,184685,0
2005-05-26,16.309,16.376,16.23,16.309,144421,0
2005-05-27,16.249,16.548,16.21,16.414,151304,0
2005-05-31,16.356,16.356,15.821,15.909,387865,0
2005-06-01,15.871,16.47,15.871,16.366,143908,0
2005-06-02,16.289,16.319,15.88,15.966,169487,0
2005-06-03,15.966,15.994,15.772,15.821,204410,0
2005-06-06,15.871,16.012,15.792,15.851,174725,0
2005-06-07,15.772,16.15,15.772,16.13,298193,0
2005-06-08,16.062,16.062,15.772,15.909,212114,0
2005-06-09,15.772,16.002,15.566,15.802,326849,0
2005-06-10,15.752,16.259,15.732,16.2,248168,0
2005-06-13,16.2,16.452,15.821,16.338,288741,0
2005-06-14,16.338,17.417,16.21,17.328,340613,0
2005-06-15,17.076,17.145,16.697,17.145,337533,0
2005-06-16,17.175,18.057,17.175,17.875,424740,0
2005-06-17,17.796,18.01,17.603,17.875,722010,0
2005-06-20,17.629,17.639,16.805,17.251,446416,0
2005-06-21,17.204,17.204,16.795,16.967,309183,0
2005-06-22,17.026,17.204,16.707,16.939,269330,0
2005-06-23,16.939,16.939,16.042,16.042,251456,0
2005-06-24,16.012,16.747,15.919,16.47,1297231,0
2005-06-27,16.48,16.48,15.861,16.17,268506,0
2005-06-28,16.15,16.608,16.062,16.414,259261,0
2005-06-29,16.423,16.548,16.299,16.404,185306,0
2005-06-30,16.404,16.949,16.259,16.47,253922,0
2005-07-01,16.396,16.396,16.062,16.17,162089,0
2005-07-05,16.269,16.548,16.15,16.538,175444,0
2005-07-06,16.489,16.538,16.13,16.279,150173,0
2005-07-07,16.16,16.452,16.071,16.309,442102,0
2005-07-08,16.269,16.461,16.18,16.452,160752,0
2005-07-11,16.47,17.28,16.461,17.251,288844,0
2005-07-12,16.958,16.958,15.841,16.697,691194,0
2005-07-13,16.608,17.204,16.568,16.881,177495,0
2005-07-14,16.823,17.016,15.871,16.052,298604,0
2005-07-15,16.012,16.528,16.012,16.289,118127,0
2005-07-18,16.21,16.452,15.546,16.111,177805,0
2005-07-19,16.081,16.48,15.614,16.309,226906,0
2005-07-20,16.022,16.538,15.723,16.376,177805,0
2005-07-21,16.366,16.668,16.081,16.081,152536,0
2005-07-22,16.16,16.648,15.614,16.538,218894,0
2005-07-25,16.499,16.499,15.674,16.012,264500,0
2005-07-26,16.062,16.452,15.286,15.683,377080,0
2005-07-27,15.889,16.518,15.693,16.47,402966,0
2005-07-28,16.518,17.328,16.518,17.251,463672,0
2005-07-29,17.106,17.427,16.658,16.823,310622,0
2005-08-01,17.135,17.299,16.386,16.967,496129,0
2005-08-02,17.185,17.328,16.871,17.222,609429,0
2005-08-03,16.987,18.254,16.987,17.727,960316,0
2005-08-04,17.544,17.815,17.514,17.573,5092991,0
2005-08-05,17.524,18.01,17.524,17.613,1234882,0
2005-08-08,17.629,18.076,17.629,17.964,675888,0
2005-08-09,18.057,18.195,17.815,17.954,645893,0
2005-08-10,18.195,18.195,17.524,17.815,713175,0
2005-08-11,17.767,18.01,17.553,17.925,459459,0
2005-08-12,17.925,17.925,17.534,17.915,507223,0
2005-08-15,18.495,19.131,17.964,18.761,1046600,0
2005-08-16,18.751,18.925,18.363,18.723,605318,0
2005-08-17,18.741,19.462,18.643,19.265,707013,0
2005-08-18,19.275,19.275,18.8,18.934,676812,0
2005-08-19,18.934,18.934,18.323,18.495,392488,0
2005-08-22,19.022,19.022,18.353,18.594,602343,0
2005-08-23,18.594,18.925,18.383,18.741,390023,0
2005-08-24,18.856,18.905,18.505,18.693,328699,0
2005-08-25,18.624,18.974,18.574,18.8,254846,0
2005-08-26,18.895,18.895,17.835,18.421,371739,0
2005-08-29,18.303,18.703,18.028,18.703,273437,0
2005-08-30,18.741,18.983,18.495,18.723,280216,0
2005-08-31,18.663,19.042,18.485,18.934,980038,0
2005-09-01,18.934,19.013,18.383,19.013,706704,0
2005-09-02,18.886,18.925,18.448,18.554,331780,0
2005-09-06,18.554,19.101,18.448,19.082,445798,0
2005-09-07,18.934,19.228,18.594,19.032,348522,0
2005-09-08,18.934,19.082,18.475,18.693,301376,0
2005-09-09,18.693,18.78,18.421,18.693,201224,0
2005-09-12,18.643,19.111,18.534,19.042,161782,0
2005-09-13,18.846,18.846,18.402,18.574,238718,0
2005-09-14,18.771,18.886,18.303,18.495,258441,0
2005-09-15,18.438,18.438,17.915,18.106,260907,0
2005-09-16,18.245,18.353,17.815,18.283,487501,0
2005-09-19,18.156,18.156,17.544,17.895,326543,0
2005-09-20,17.992,18.495,17.992,18.283,416217,0
2005-09-21,18.106,18.106,16.977,17.397,780250,0
2005-09-22,17.328,17.62,17.036,17.456,385091,0
2005-09-23,17.367,17.437,17.155,17.328,646818,0
2005-09-26,17.524,17.885,17.485,17.514,1157535,0
2005-09-27,17.514,17.62,17.437,17.524,431931,0
2005-09-28,17.524,17.524,17.27,17.524,291002,0
2005-09-29,17.524,17.573,17.145,17.524,300142,0
2005-09-30,17.524,17.815,17.377,17.806,380675,0
2005-10-03,17.698,18.303,17.669,17.944,337123,0
2005-10-04,17.954,18.01,17.447,17.534,662125,0
2005-10-05,17.524,17.573,17.036,17.046,446929,0
2005-10-06,17.016,17.115,16.648,16.851,438197,0
2005-10-07,16.851,17.135,16.638,16.832,269533,0
2005-10-10,16.832,16.996,16.259,16.648,423919,0
2005-10-11,16.598,16.737,16.279,16.404,475177,0
2005-10-12,16.309,16.548,15.792,15.938,413955,0
2005-10-13,15.772,15.871,14.953,15.44,966170,0
2005-10-14,15.624,15.871,15.286,15.506,511127,0
2005-10-17,15.576,16.23,15.576,16.17,499930,0
2005-10-18,16.21,16.269,15.412,15.732,344929,0
2005-10-19,15.723,15.732,15.236,15.624,752516,0
2005-10-20,15.594,15.723,15.383,15.526,358384,0
2005-10-21,15.526,15.703,15.138,15.256,291721,0
2005-10-24,15.383,16.16,15.383,15.604,602031,0
2005-10-25,15.576,15.654,15.374,15.383,1594088,0
2005-10-26,15.479,15.762,15.354,15.44,821338,0
2005-10-27,15.335,15.546,14.848,14.868,594021,0
2005-10-28,14.798,15.039,14.798,14.991,582312,0
2005-10-31,14.991,15.693,14.991,15.403,908442,0
2005-11-01,15.421,15.644,15.364,15.526,494385,0
2005-11-02,15.546,15.674,15.45,15.586,593199,0
2005-11-03,15.624,15.713,15.236,15.364,570601,0
2005-11-04,15.383,15.693,15.168,15.644,661199,0
2005-11-07,15.723,15.88,15.335,15.624,422274,0
2005-11-08,15.576,15.586,15.138,15.216,422585,0
2005-11-09,15.196,15.196,14.76,14.945,347703,0
2005-11-10,14.971,15.02,14.553,14.77,508357,0
2005-11-11,14.7,14.798,14.41,14.71,843113,0
2005-11-14,14.75,14.75,14.213,14.362,1150449,0
2005-11-15,14.312,14.42,14.018,14.262,1238478,0
2005-11-16,14.262,14.477,14.242,14.342,1101759,0
2005-11-17,14.312,14.553,14.272,14.439,951790,0
2005-11-18,14.601,15.138,14.496,14.878,950045,0
2005-11-21,14.798,15.335,14.7,15.246,586832,0
2005-11-22,15.246,15.871,15.206,15.742,685955,0
2005-11-23,15.772,16.558,15.723,16.319,926523,0
2005-11-25,16.319,16.499,16.012,16.356,166197,0
2005-11-28,16.347,16.376,15.919,16.071,661508,0
2005-11-29,16.111,16.558,16.111,16.499,557147,0
2005-11-30,16.499,16.568,16.022,16.19,836643,0
2005-12-01,16.376,16.727,16.22,16.548,309593,0
2005-12-02,16.499,16.578,16.24,16.558,469219,0
2005-12-05,16.598,16.638,16.24,16.414,427822,0
2005-12-06,16.508,17.006,16.259,16.977,632232,0
2005-12-07,17.036,17.096,16.881,17.046,639834,0
2005-12-08,17.145,17.776,17.115,17.475,954664,0
2005-12-09,17.447,17.62,17.231,17.299,396596,0
2005-12-12,17.299,17.407,17.195,17.27,367732,0
2005-12-13,17.27,17.855,17.135,17.485,673937,0
2005-12-14,17.593,17.973,17.593,17.905,322435,0
2005-12-15,17.905,17.905,17.504,17.629,659555,0
2005-12-16,17.767,18.01,17.659,17.875,612922,0
2005-12-19,17.905,17.905,17.338,17.524,563001,0
2005-12-20,17.524,18.01,17.475,17.563,346882,0
2005-12-21,17.603,17.885,17.603,17.767,377695,0
2005-12-22,17.669,18.01,17.669,17.982,237178,0
2005-12-23,17.954,18.057,17.767,18.001,175338,0
2005-12-27,17.982,18.185,17.289,17.367,352325,0
2005-12-28,17.377,17.485,17.026,17.427,345957,0
2005-12-29,17.377,17.757,17.241,17.593,178423,0
2005-12-30,17.573,17.659,17.28,17.573,317504,0
2006-01-03,17.524,17.954,17.135,17.62,460282,0
2006-01-04,17.639,17.865,17.524,17.786,408820,0
2006-01-05,17.737,18.313,17.583,18.313,418886,0
2006-01-06,18.323,18.983,18.293,18.886,659864,0
2006-01-09,18.895,19.608,18.895,19.333,864787,0
2006-01-10,19.237,19.491,19.032,19.482,415496,0
2006-01-11,19.482,19.501,19.228,19.383,779532,0
2006-01-12,19.422,19.617,19.333,19.452,913886,0
2006-01-13,19.452,19.558,18.866,19.042,569779,0
2006-01-17,19.013,19.082,18.741,18.934,269431,0
2006-01-18,18.838,19.032,18.633,18.83,291721,0
2006-01-19,18.8,18.934,18.663,18.83,781998,0
2006-01-20,18.925,19.141,18.761,18.81,704649,0
2006-01-23,18.81,18.886,18.313,18.438,815793,0
2006-01-24,18.584,18.741,18.156,18.448,1024721,0
2006-01-25,18.448,19.092,18.448,18.838,603471,0
2006-01-26,18.495,19.491,17.935,19.472,2846946,0
2006-01-27,19.472,20.083,19.218,19.998,1670820,0
2006-01-30,19.881,19.959,19.255,19.712,780557,0
2006-01-31,20.637,21.076,19.959,20.319,2218618,0
2006-02-01,20.249,20.618,20.229,20.446,1521776,0
2006-02-02,20.589,21.253,20.229,20.338,2233718,0
2006-02-03,22.391,22.391,21.223,21.904,6657600,0
2006-02-06,22.295,22.295,21.457,21.779,1901732,0
2006-02-07,21.809,22.069,21.371,21.419,1190715,0
2006-02-08,21.439,21.661,20.932,21.439,914298,0
2006-02-09,21.419,21.467,20.981,21.193,567518,0
2006-02-10,21.203,21.419,20.541,21.253,685236,0
2006-02-13,21.223,21.233,20.795,20.941,605217,0
2006-02-14,20.981,21.553,20.726,21.496,584673,0
2006-02-15,21.429,21.809,21.311,21.809,464288,0
2006-02-16,21.914,22.187,21.809,22.069,616722,0
2006-02-17,21.144,22.595,21.144,22.421,805829,0
2006-02-21,22.391,22.391,21.749,21.809,805517,0
2006-02-22,21.858,22.097,21.709,21.809,392178,0
2006-02-23,21.719,21.719,21.271,21.544,707423,0
2006-02-24,21.581,21.581,21.173,21.321,360543,0
2006-02-27,21.291,21.729,21.173,21.631,597309,0
2006-02-28,21.553,21.591,20.726,20.951,719749,0
2006-03-01,20.746,21.263,20.249,21.173,1279259,0
2006-03-02,21.173,21.281,21.028,21.271,750051,0
2006-03-03,20.902,22.041,20.883,21.904,1127748,0
2006-03-06,21.759,21.829,21.641,21.689,767616,0
2006-03-07,21.562,21.601,20.825,21.056,872902,0
2006-03-08,20.932,20.941,20.289,20.627,581489,0
2006-03-09,20.589,20.627,19.645,19.722,1179002,0
2006-03-10,19.323,19.742,19.228,19.578,10663213,0
2006-03-13,19.617,19.891,19.568,19.655,1854479,0
2006-03-14,19.617,19.949,19.55,19.791,848146,0
2006-03-15,19.781,20.199,19.664,20.123,1040334,0
2006-03-16,20.123,20.426,20.073,20.279,983325,0
2006-03-17,20.309,20.493,20.035,20.397,1453777,0
2006-03-20,20.455,20.687,20.035,20.269,1254090,0
2006-03-21,20.259,20.608,20.053,20.455,1070532,0
2006-03-22,20.446,20.493,20.199,20.406,1041567,0
2006-03-23,20.493,20.657,20.348,20.493,828529,0
2006-03-24,20.473,20.991,20.406,20.922,1328562,0
2006-03-27,20.912,21.086,20.627,21.028,732280,0
2006-03-28,20.951,21.223,20.932,21.076,725501,0
2006-03-29,21.076,21.571,20.941,21.399,867665,0
2006-03-30,21.429,21.611,21.134,21.253,651442,0
2006-03-31,21.223,21.39,20.941,21.39,749434,0
2006-04-03,21.419,21.729,21.038,21.311,803156,0
2006-04-04,21.321,21.514,21.223,21.409,428335,0
2006-04-05,21.321,21.719,21.213,21.601,623604,0
2006-04-06,21.514,22.247,21.506,22.217,1665889,0
2006-04-07,22.323,22.684,22.286,22.46,1178490,0
2006-04-10,22.635,22.976,22.585,22.936,1019688,0
2006-04-11,22.936,23.229,22.401,22.498,755187,0
2006-04-12,22.498,22.859,22.342,22.82,566595,0
2006-04-13,22.78,23.121,22.536,22.936,415189,0
2006-04-17,22.879,22.926,22.411,22.81,772855,0
2006-04-18,22.859,23.306,22.742,23.258,729201,0
2006-04-19,23.258,23.364,22.936,23.346,605730,0
2006-04-20,23.346,23.394,22.916,23.268,472094,0
2006-04-21,23.54,23.579,23.121,23.55,803465,0
2006-04-24,23.521,23.588,23.072,23.374,951996,0
2006-04-25,21.661,22.83,21.193,22.431,4829108,0
2006-04-26,22.391,22.401,21.719,22.197,1857976,0
2006-04-27,22.097,22.197,21.679,21.914,1154661,0
2006-04-28,21.904,21.904,21.419,21.506,1080805,0
2006-05-01,21.759,21.992,21.661,21.779,1006848,0
2006-05-02,21.809,22.47,21.661,22.44,816613,0
2006-05-03,22.391,22.401,21.709,21.809,591247,0
2006-05-04,21.858,22.556,21.839,22.479,846811,0
2006-05-05,22.536,22.956,22.479,22.732,567726,0
2006-05-08,22.732,22.732,22.391,22.595,803670,0
2006-05-09,22.595,22.83,22.488,22.674,926624,0
2006-05-10,22.654,23.121,22.508,23.112,685646,0
2006-05-11,23.364,24.251,23.346,23.734,2506332,0
2006-05-12,23.734,23.734,22.313,22.635,1010544,0
2006-05-15,22.44,22.44,21.562,21.789,1406936,0
2006-05-16,21.799,22.077,21.457,21.581,1063137,0
2006-05-17,21.571,21.571,20.707,20.981,1933778,0
2006-05-18,20.981,20.981,20.179,20.269,1103505,0
2006-05-19,20.199,20.406,19.712,20.358,1025749,0
2006-05-22,20.249,20.299,19.683,19.969,879272,0
2006-05-23,20.16,20.493,19.742,19.781,763405,0
2006-05-24,19.761,19.761,18.741,19.472,1147571,0
2006-05-25,19.693,19.92,19.228,19.617,879063,0
2006-05-26,19.703,20.279,19.55,19.989,526432,0
2006-05-30,19.998,19.998,19.013,19.082,588783,0
2006-05-31,20.053,20.388,19.811,20.035,1761726,0
2006-06-01,19.989,20.416,19.751,20.378,931965,0
2006-06-02,20.446,20.502,20.045,20.446,872390,0
2006-06-05,20.446,20.512,19.664,19.732,809115,0
2006-06-06,19.732,19.851,18.915,19.294,682257,0
2006-06-07,19.373,19.92,19.161,19.17,628021,0
2006-06-08,19.082,19.228,18.106,18.915,895705,0
2006-06-09,18.915,19.032,18.495,18.653,341642,0
2006-06-12,18.643,18.643,17.815,17.895,776861,0
2006-06-13,17.659,17.855,16.795,17.135,1610421,0
2006-06-14,17.066,17.096,16.329,16.548,1849345,0
2006-06-15,16.548,17.195,16.414,17.086,2423746,0
2006-06-16,16.851,16.967,16.111,16.618,2521638,0
2006-06-19,16.638,16.717,15.957,16.062,1390399,0
2006-06-20,16.16,16.16,15.421,15.546,1767682,0
2006-06-21,15.469,15.792,15.188,15.594,1728548,0
2006-06-22,15.286,15.421,15.039,15.286,1081113,0
2006-06-23,15.246,15.286,14.971,15.188,814045,0
2006-06-26,15.138,15.469,14.971,15.078,1070328,0
2006-06-27,15.088,15.196,14.945,14.981,1356502,0
2006-06-28,14.115,14.77,13.435,14.553,4522698,0
2006-06-29,14.858,15.469,14.848,15.305,2461547,0
2006-06-30,15.393,15.469,15.148,15.295,1706054,0
2006-07-03,15.295,15.335,14.935,14.945,399574,0
2006-07-05,14.868,14.953,14.631,14.848,1049578,0
2006-07-06,14.828,14.828,14.174,14.322,1215776,0
2006-07-07,14.312,14.332,13.98,14.086,2617474,0
2006-07-10,14.106,14.449,14.018,14.106,975722,0
2006-07-11,14.106,14.302,13.814,13.972,1284802,0
2006-07-12,13.914,13.943,13.484,13.727,2266793,0
2006-07-13,13.629,14.067,13.589,13.727,1176948,0
2006-07-14,13.727,14.487,13.707,14.312,2619633,0
2006-07-17,14.42,14.563,14.174,14.193,1626755,0
2006-07-18,14.213,14.591,14.115,14.352,1443813,0
2006-07-19,14.352,14.981,14.332,14.868,969047,0
2006-07-20,14.927,15.178,14.514,14.533,1219372,0
2006-07-21,14.572,14.591,14.223,14.262,946347,0
2006-07-24,14.439,15.088,14.38,14.848,941828,0
2006-07-25,14.115,14.496,13.824,13.972,3160135,0
2006-07-26,13.943,13.943,13.579,13.619,1680683,0
2006-07-27,13.717,13.874,13.454,13.589,1452235,0
2006-07-28,13.746,14.077,13.629,14.037,810860,0
2006-07-31,14.057,14.183,13.804,13.989,1093644,0
2006-08-01,13.98,14.067,13.756,13.904,1120558,0
2006-08-02,13.933,14.164,13.824,13.923,1030987,0
2006-08-03,13.824,14.086,13.629,14.009,994625,0
2006-08-04,14.203,14.39,13.795,13.962,992979,0
2006-08-07,13.874,13.923,13.639,13.854,1051633,0
2006-08-08,13.854,13.874,13.542,13.579,1283878,0
2006-08-09,13.599,13.717,13.113,13.229,1313563,0
2006-08-10,13.084,13.639,12.93,13.552,940182,0
2006-08-11,13.532,13.532,13.143,13.229,638703,0
2006-08-14,13.406,13.619,13.309,13.397,529617,0
2006-08-15,13.494,13.952,13.444,13.923,814457,0
2006-08-16,14.077,15.594,14.077,15.46,2311681,0
2006-08-17,15.431,15.536,15.088,15.374,810757,0
2006-08-18,15.45,15.45,14.945,15.158,645893,0
2006-08-21,15.088,15.188,14.981,15.069,484421,0
2006-08-22,15.01,15.098,14.611,14.71,682669,0
2006-08-23,14.71,14.808,14.342,14.362,753955,0
2006-08-24,14.572,14.77,14.429,14.631,609429,0
2006-08-25,14.601,14.73,14.282,14.362,843321,0
2006-08-28,14.42,14.641,14.342,14.42,1128157,0
2006-08-29,14.496,14.496,14.077,14.312,1391118,0
2006-08-30,14.312,14.878,14.312,14.788,705780,0
2006-08-31,14.75,14.898,14.487,14.621,767923,0
2006-09-01,14.621,14.621,14.362,14.372,566698,0
2006-09-05,14.372,14.41,14.164,14.312,665411,0
2006-09-06,14.125,14.203,13.609,13.629,1018969,0
2006-09-07,13.619,13.629,13.269,13.387,1518694,0
2006-09-08,13.329,13.397,13.163,13.319,736800,0
2006-09-11,13.171,13.358,13.044,13.143,713893,0
2006-09-12,13.219,13.579,13.143,13.504,623810,0
2006-09-13,13.513,13.667,13.368,13.657,716461,0
2006-09-14,13.639,13.687,13.444,13.647,776143,0
2006-09-15,13.746,14.028,13.639,13.999,1088612,0
2006-09-18,13.923,14.322,13.874,14.272,1295177,0
2006-09-19,14.302,14.302,13.609,13.999,1645141,0
2006-09-20,14.037,14.213,13.814,14.125,804903,0
2006-09-21,14.203,14.262,13.933,14.086,1051221,0
2006-09-22,14.086,14.115,13.746,13.999,856467,0
2006-09-25,13.989,14.429,13.904,14.262,782407,0
2006-09-26,14.213,14.332,13.894,13.894,1800861,0
2006-09-27,13.824,13.894,13.504,13.609,1746319,0
2006-09-28,13.629,13.854,13.513,13.824,1703073,0
2006-09-29,14.183,14.203,13.737,13.776,1384647,0
2006-10-02,13.737,13.914,13.579,13.657,592892,0
2006-10-03,13.629,13.933,13.474,13.542,1210847,0
2006-10-04,13.444,13.657,13.249,13.522,1772203,0
2006-10-05,13.454,13.629,13.358,13.562,1131958,0
2006-10-06,13.562,13.972,13.269,13.943,1612681,0
2006-10-09,13.874,13.943,13.599,13.844,1340786,0
2006-10-10,13.874,14.213,13.746,14.164,1623569,0
2006-10-11,14.115,14.66,14.106,14.572,2228378,0
2006-10-12,14.641,14.945,14.458,14.601,1394917,0
2006-10-13,14.563,14.818,14.262,14.621,1785763,0
2006-10-16,14.572,14.898,14.505,14.878,1148703,0
2006-10-17,14.74,14.75,14.533,14.65,862323,0
2006-10-18,14.808,14.808,14.458,14.563,1162156,0
2006-10-19,14.505,14.601,14.41,14.591,872286,0
2006-10-20,14.67,14.991,14.631,14.907,1506982,0
2006-10-23,14.858,14.858,14.505,14.601,785284,0
2006-10-24,14.505,14.543,14.292,14.429,699103,0
2006-10-25,14.41,14.621,14.067,14.477,1245258,0
2006-10-26,15.059,16.347,14.848,16.081,2899645,0
2006-10-27,16.081,16.21,15.703,15.732,1539236,0
2006-10-30,15.723,16.022,15.526,16.022,1833628,0
2006-10-31,16.062,16.2,15.644,15.762,920257,0
2006-11-01,15.88,15.889,15.576,15.604,1087275,0
2006-11-02,15.576,15.713,15.393,15.566,776347,0
2006-11-03,15.634,15.723,15.178,15.325,722010,0
2006-11-06,15.421,16.22,15.393,16.2,984146,0
2006-11-07,16.2,16.48,15.693,15.762,1130723,0
2006-11-08,15.236,16.062,15.236,15.928,695097,0
2006-11-09,15.966,15.994,15.383,15.566,1001403,0
2006-11-10,15.479,16.071,15.479,16.071,626788,0
2006-11-13,16.052,16.366,16.002,16.329,773266,0
2006-11-14,16.423,16.687,16.14,16.668,730328,0
2006-11-15,16.628,16.823,16.443,16.598,849586,0
2006-11-16,16.648,16.919,16.628,16.805,914400,0
2006-11-17,16.805,16.909,16.697,16.861,654317,0
2006-11-20,16.899,17.056,16.757,16.949,820515,0
2006-11-21,16.89,16.899,16.443,16.558,933403,0
2006-11-22,16.548,17.195,16.548,17.185,818873,0
2006-11-24,17.056,17.514,16.977,17.456,295315,0
2006-11-27,17.456,17.456,17.006,17.28,1754741,0
2006-11-28,17.289,17.318,16.949,17.251,1253064,0
2006-11-29,17.417,17.767,17.397,17.553,1142539,0
2006-11-30,17.563,17.717,17.397,17.427,821749,0
2006-12-01,17.475,17.485,17.016,17.28,1113880,0
2006-12-04,17.28,17.553,17.222,17.465,1082140,0
2006-12-05,17.504,17.669,17.377,17.629,1593574,0
2006-12-06,17.397,17.815,17.397,17.494,865300,0
2006-12-07,17.544,18.505,17.456,17.776,1630656,0
2006-12-08,17.786,17.915,17.593,17.708,1184757,0
2006-12-11,17.669,17.688,17.553,17.649,547080,0
2006-12-12,17.593,17.885,17.524,17.786,1628500,0
2006-12-13,17.815,18.02,17.815,17.973,1208381,0
2006-12-14,17.944,18.057,17.747,17.786,1118502,0
2006-12-15,17.786,17.905,17.62,17.786,1374887,0
2006-12-18,17.767,17.815,16.871,16.929,982606,0
2006-12-19,16.881,17.036,16.499,16.919,747380,0
2006-12-20,17.006,17.115,16.795,16.832,428542,0
2006-12-21,16.823,16.881,16.309,16.598,825753,0
2006-12-22,16.538,16.588,16.309,16.578,897246,0
2006-12-26,16.508,16.832,16.508,16.813,374306,0
2006-12-27,16.823,16.987,16.795,16.929,513592,0
2006-12-28,16.919,17.086,16.89,16.909,511538,0
2006-12-29,16.881,17.175,16.747,16.949,863247,0
2007-01-03,17.036,17.28,16.832,17.106,775935,0
2007-01-04,17.096,17.165,16.717,16.939,604293,0
2007-01-05,16.832,16.939,16.489,16.638,785797,0
2007-01-08,16.628,16.707,16.12,16.433,873518,0
2007-01-09,16.376,17.036,16.16,16.841,1370368,0
2007-01-10,16.668,16.949,16.608,16.757,928266,0
2007-01-11,16.757,17.096,16.737,16.987,956309,0
2007-01-12,16.967,17.27,16.861,17.26,563205,0
2007-01-16,17.231,17.231,16.338,16.518,1370368,0
2007-01-17,16.396,16.528,16.279,16.461,764739,0
2007-01-18,16.461,16.461,15.984,15.994,974284,0
2007-01-19,15.966,16.499,15.772,16.461,721084,0
2007-01-22,16.461,16.461,16.23,16.386,611175,0
2007-01-23,16.356,16.881,16.279,16.658,839006,0
2007-01-24,16.658,17.348,16.608,17.135,887695,0
2007-01-25,17.524,17.776,17.328,17.669,1499794,0
2007-01-26,17.669,17.708,17.185,17.514,1122303,0
2007-01-29,17.514,17.698,17.427,17.688,826576,0
2007-01-30,17.688,18.166,17.659,18.02,991030,0
2007-01-31,18.02,18.983,17.895,18.732,1724029,0
2007-02-01,18.82,18.983,18.514,18.771,881018,0
2007-02-02,18.82,18.866,18.412,18.534,916559,0
2007-02-05,18.475,18.614,18.323,18.467,782920,0
2007-02-06,18.467,18.81,18.467,18.624,1262102,0
2007-02-07,18.663,18.79,18.438,18.78,624631,0
2007-02-08,18.78,18.974,18.614,18.673,391356,0
2007-02-09,18.693,18.693,18.106,18.353,821646,0
2007-02-12,18.412,18.438,18.166,18.323,543117,0
2007-02-13,18.412,18.663,18.392,18.594,549968,0
2007-02-14,18.554,18.886,18.485,18.584,369312,0
2007-02-15,18.633,19.141,18.485,19.032,523865,0
2007-02-16,19.032,19.208,18.944,19.082,529924,0
2007-02-20,19.032,19.314,18.934,19.245,389302,0
2007-02-21,18.993,19.265,18.866,19.121,541635,0
2007-02-22,19.101,19.393,19.062,19.323,620831,0
2007-02-23,19.333,19.353,19.082,19.18,404608,0
2007-02-26,19.314,19.314,18.82,18.905,764767,0
2007-02-27,18.574,18.683,17.717,17.786,1114600,0
2007-02-28,17.708,17.786,17.125,17.573,1227487,0
2007-03-01,17.28,18.402,16.767,18.283,1182504,0
2007-03-02,18.126,18.495,17.583,17.593,1648530,0
2007-03-05,17.357,17.935,17.289,17.299,516162,0
2007-03-06,17.494,17.815,17.397,17.698,324079,0
2007-03-07,17.776,18.283,17.776,18.156,693351,0
2007-03-08,18.373,18.713,18.293,18.633,736594,0
2007-03-09,18.79,19.013,18.723,18.846,1101144,0
2007-03-12,18.751,19.265,18.693,19.161,636237,0
2007-03-13,18.983,19.013,18.303,18.323,737314,0
2007-03-14,18.283,18.534,17.835,18.264,902793,0
2007-03-15,18.303,18.438,18.086,18.402,513284,0
2007-03-16,18.402,18.81,18.392,18.663,1158664,0
2007-03-19,18.761,18.895,18.643,18.895,862218,0
2007-03-20,18.964,19.588,18.751,19.568,860780,0
2007-03-21,19.558,19.761,19.452,19.511,1132266,0
2007-03-22,19.608,19.608,19.141,19.472,465418,0
2007-03-23,19.472,19.578,19.228,19.413,1335135,0
2007-03-26,19.413,19.422,18.925,19.353,585678,0
2007-03-27,19.228,19.472,19.111,19.363,548415,0
2007-03-28,19.218,19.568,18.895,19.245,1123639,0
2007-03-29,19.413,19.664,19.052,19.383,681744,0
2007-03-30,19.383,19.422,18.964,19.323,627097,0
2007-04-02,19.363,19.521,19.255,19.442,770081,0
2007-04-03,19.55,19.568,19.323,19.373,770490,0
2007-04-04,19.432,19.511,19.228,19.482,533007,0
2007-04-05,19.501,19.521,19.255,19.323,433883,0
2007-04-09,19.314,19.323,18.983,19.072,822673,0
2007-04-10,19.151,19.393,19.131,19.373,686673,0
2007-04-11,19.413,19.491,18.915,19.161,1003868,0
2007-04-12,19.092,19.422,18.964,19.393,880400,0
2007-04-13,19.393,19.413,19.101,19.383,1330616,0
2007-04-16,19.462,19.462,19.304,19.363,1176999,0
2007-04-17,19.363,19.393,19.275,19.333,695097,0
2007-04-18,19.304,19.373,19.19,19.208,692527,0
2007-04-19,19.082,19.403,18.751,19.141,913066,0
2007-04-20,19.442,19.54,19.082,19.393,1189277,0
2007-04-23,19.482,20.736,19.472,20.618,1832437,0
2007-04-24,20.941,21.419,20.416,21.213,1637282,0
2007-04-25,21.419,21.809,20.687,20.795,1660789,0
2007-04-26,20.825,21.271,20.697,21.124,899815,0
2007-04-27,21.134,21.243,20.716,20.776,758309,0
2007-04-30,21.066,21.759,21.066,21.124,1500276,0
2007-05-01,21.124,21.154,20.179,20.455,1194443,0
2007-05-02,20.502,21.281,20.502,21.095,906937,0
2007-05-03,21.341,21.611,21.134,21.429,712765,0
2007-05-04,21.562,21.689,21.263,21.631,554578,0
2007-05-07,21.631,21.924,21.439,21.789,615490,0
2007-05-08,21.709,21.894,21.381,21.867,520475,0
2007-05-09,21.867,22.157,21.514,22.157,519037,0
2007-05-10,22.157,22.352,21.839,22.147,903513,0
2007-05-11,22.237,22.381,22.069,22.342,484010,0
2007-05-14,22.313,22.313,21.749,21.769,692325,0
2007-05-15,21.799,22.097,21.553,21.611,902691,0
2007-05-16,21.719,21.759,21.01,21.447,730328,0
2007-05-17,21.409,21.759,21.263,21.544,388431,0
2007-05-18,21.553,22.147,21.439,21.944,443438,0
2007-05-21,21.992,22.565,21.894,22.167,683415,0
2007-05-22,22.167,22.585,21.914,22.411,821028,0
2007-05-23,22.411,22.498,21.934,22.041,553858,0
2007-05-24,21.992,22.187,21.487,21.621,576856,0
2007-05-25,21.67,22.157,21.621,22.117,483495,0
2007-05-29,22.157,22.167,21.759,22.117,531569,0
2007-05-30,22.059,22.556,21.809,22.498,702339,0
2007-05-31,22.635,22.859,22.352,22.517,559405,0
2007-06-01,22.635,22.879,22.45,22.645,948401,0
2007-06-04,22.526,22.879,22.247,22.85,453327,0
2007-06-05,22.723,22.869,22.313,22.635,456070,0
2007-06-06,22.46,22.46,21.992,22.187,739096,0
2007-06-07,23.219,23.219,21.028,21.086,1063754,0
2007-06-08,20.971,21.621,20.776,21.467,953330,0
2007-06-11,21.419,21.839,21.086,21.611,439224,0
2007-06-12,21.419,21.544,20.971,21.173,524583,0
2007-06-13,21.193,22.087,21.134,22.002,426283,0
2007-06-14,22.087,22.479,21.944,22.012,348218,0
2007-06-15,22.869,22.869,21.819,21.867,1297952,0
2007-06-18,21.963,22.087,21.193,21.534,1152195,0
2007-06-19,21.419,21.601,21.086,21.524,923954,0
2007-06-20,21.506,22.077,21.223,21.243,796275,0
2007-06-21,21.134,21.571,20.785,21.496,718310,0
2007-06-22,21.409,21.419,20.493,20.971,1824589,0
2007-06-25,20.912,20.912,19.801,20.189,1758683,0
2007-06-26,20.229,20.397,20.103,20.142,1628193,0
2007-06-27,19.959,20.589,19.871,20.522,967093,0
2007-06-28,20.397,20.961,20.397,20.551,669828,0
2007-06-29,20.637,20.795,20.397,20.512,752002,0
2007-07-02,20.647,21.661,20.637,21.581,917380,0
2007-07-03,21.739,22.157,21.571,22.087,396700,0
2007-07-05,22.069,22.575,22.012,22.381,743684,0
2007-07-06,22.342,22.879,22.323,22.879,665822,0
2007-07-09,22.879,23.063,22.732,22.761,627508,0
2007-07-10,22.635,22.869,22.021,22.127,524070,0
2007-07-11,22.157,22.723,22.157,22.342,480416,0
2007-07-12,22.575,23.433,22.517,23.424,799457,0
2007-07-13,23.364,23.832,23.043,23.637,536295,0
2007-07-16,23.472,23.608,23.112,23.229,490480,0
2007-07-17,23.364,24.271,23.268,23.482,942443,0
2007-07-18,23.414,23.433,22.83,23.14,853140,0
2007-07-19,23.346,23.608,23.219,23.336,567518,0
2007-07-20,23.258,23.346,22.097,22.79,1221939,0
2007-07-23,23.025,23.501,22.684,23.278,1176846,0
2007-07-24,21.544,23.112,20.785,22.694,2271319,0
2007-07-25,22.906,23.102,22.021,22.401,1152937,0
2007-07-26,21.894,22.217,20.883,21.651,1640961,0
2007-07-27,21.524,21.953,20.805,20.855,1521672,0
2007-07-30,20.561,21.429,20.551,21.193,1937170,0
2007-07-31,21.496,21.553,20.815,21.164,1364145,0
2007-08-01,21.114,21.154,20.259,21.124,1122303,0
2007-08-02,21.154,21.544,20.922,21.506,883791,0
2007-08-03,21.457,22.237,21.173,21.281,1197906,0
2007-08-06,21.457,22.684,20.825,22.381,1523009,0
2007-08-07,22.333,24.338,22.177,24.231,2723854,0
2007-08-08,24.408,26.663,24.408,25.487,4319000,0
2007-08-09,25.536,27.171,25.068,25.428,3821131,0
2007-08-10,24.046,25.136,22.276,23.979,2369902,0
2007-08-13,23.94,24.182,22.177,22.526,1642676,0
2007-08-14,22.498,22.742,21.173,21.341,1484282,0
2007-08-15,21.409,21.759,20.697,20.932,1167603,0
2007-08-16,20.883,21.331,19.578,20.512,2345976,0
2007-08-17,20.687,22.031,20.551,21.439,1662191,0
2007-08-20,21.419,21.963,21.144,21.651,707216,0
2007-08-21,21.311,22.217,21.311,21.944,1211873,0
2007-08-22,22.127,22.664,21.829,21.904,815583,0
2007-08-23,22.002,22.517,21.086,21.223,643018,0
2007-08-24,21.223,21.534,20.912,21.381,668596,0
2007-08-27,21.311,21.39,20.941,21.01,632752,0
2007-08-28,20.825,21.028,20.053,20.113,845991,0
2007-08-29,20.16,20.835,20.16,20.618,735980,0
2007-08-30,20.338,21.066,20.299,20.835,817640,0
2007-08-31,21.173,21.399,20.512,21.213,699412,0
2007-09-04,21.038,21.183,20.455,20.571,1169143,0
2007-09-05,20.589,21.038,20.299,20.541,1014654,0
2007-09-06,20.647,21.038,20.502,20.991,836026,0
2007-09-07,20.502,20.627,20.229,20.483,830377,0
2007-09-10,20.532,20.589,19.673,20.123,577791,0
2007-09-11,20.269,20.677,20.053,20.319,762070,0
2007-09-12,20.279,20.388,20.073,20.219,878038,0
2007-09-13,20.279,20.637,20.142,20.169,736697,0
2007-09-14,19.969,20.532,19.712,20.446,844245,0
2007-09-17,20.426,20.932,20.368,20.455,1228823,0
2007-09-18,20.522,21.467,20.446,21.419,1166163,0
2007-09-19,21.506,21.867,21.223,21.419,1028520,0
2007-09-20,21.651,21.651,20.657,20.785,650926,0
2007-09-21,20.446,21.439,19.501,21.271,1418441,0
2007-09-24,21.311,21.439,20.961,21.086,560637,0
2007-09-25,21.271,22.479,21.271,22.305,1163801,0
2007-09-26,22.498,22.916,22.401,22.585,1038896,0
2007-09-27,22.78,22.869,22.117,22.47,678867,0
2007-09-28,22.362,22.536,22.031,22.107,568444,0
2007-10-01,22.097,22.82,22.059,22.635,593405,0
2007-10-02,22.704,22.869,21.953,22.107,772239,0
2007-10-03,21.934,22.46,21.894,22.167,604191,0
2007-10-04,22.207,22.431,21.809,22.295,801410,0
2007-10-05,22.45,22.556,21.973,22.44,1110901,0
2007-10-08,22.44,22.81,22.362,22.742,593713,0
2007-10-09,22.761,22.916,22.313,22.517,822160,0
2007-10-10,22.517,23.034,21.858,22.313,999863,0
2007-10-11,22.421,22.575,21.223,21.591,877010,0
2007-10-12,21.739,22.157,21.506,21.973,612512,0
2007-10-15,21.944,22.031,21.223,21.381,574918,0
2007-10-16,21.281,21.487,20.776,20.892,659555,0
2007-10-17,21.263,21.679,20.971,21.457,1124152,0
2007-10-18,21.371,21.506,20.912,21.028,535781,0
2007-10-19,20.991,21.164,19.91,19.959,866943,0
2007-10-22,19.881,20.667,19.422,20.551,1733682,0
2007-10-23,21.914,23.229,21.829,23.14,2840476,0
2007-10-24,22.887,24.152,22.595,23.861,1519926,0
2007-10-25,24.038,24.329,23.374,23.598,817640,0
2007-10-26,24.028,24.271,23.754,24.162,421558,0
2007-10-29,24.192,24.319,23.804,24.046,498492,0
2007-10-30,23.89,24.046,23.492,23.617,636856,0
2007-10-31,23.637,24.436,23.463,24.368,680509,0
2007-11-01,23.93,24.046,23.209,23.56,859753,0
2007-11-02,24.446,24.728,23.714,24.038,854413,0
2007-11-05,24.038,24.152,23.288,23.627,669555,0
2007-11-06,23.832,24.368,23.657,24.329,821236,0
2007-11-07,23.832,24.338,23.832,23.969,1036801,0
2007-11-08,24.231,24.338,23.627,24.221,858633,0
2007-11-09,23.91,24.113,23.189,23.55,909882,0
2007-11-12,23.482,24.133,23.17,23.288,848275,0
2007-11-13,23.463,24.338,23.288,24.338,870950,0
2007-11-14,24.533,24.817,24.076,24.182,1037355,0
2007-11-15,24.018,24.319,23.704,23.989,667977,0
2007-11-16,24.182,24.591,23.89,24.192,950158,0
2007-11-19,23.92,24.018,23.54,23.598,743836,0
2007-11-20,23.511,23.89,22.761,23.404,1050627,0
2007-11-21,23.219,23.306,22.79,22.956,737136,0
2007-11-23,23.179,23.433,22.887,23.229,327775,0
2007-11-26,23.179,23.764,22.859,22.916,613862,0
2007-11-27,22.936,23.588,22.936,23.364,645278,0
2007-11-28,23.714,24.533,23.521,24.408,796392,0
2007-11-29,24.398,24.668,24.123,24.533,567703,0
2007-11-30,24.826,25.274,24.456,24.797,817844,0
2007-12-03,24.504,24.98,24.504,24.552,556036,0
2007-12-04,24.289,24.875,23.677,24.639,714893,0
2007-12-05,25.176,25.418,24.639,25.418,664691,0
2007-12-06,25.517,25.955,25.517,25.865,1012709,0
2007-12-07,26.472,26.472,25.965,26.083,1106402,0
2007-12-10,26.197,26.285,25.575,25.712,1340414,0
2007-12-11,25.895,26.014,24.698,24.728,1117168,0
2007-12-12,25.467,25.778,24.162,24.817,1263440,0
2007-12-13,24.649,24.885,23.804,24.416,913681,0
2007-12-14,23.959,24.708,23.832,24.095,517597,0
2007-12-17,23.989,24.446,23.774,23.774,824050,0
2007-12-18,24.018,24.378,23.881,24.329,725129,0
2007-12-19,24.241,24.446,24.113,24.358,1599020,0
2007-12-20,24.495,24.533,23.94,24.513,1407760,0
2007-12-21,24.885,25.156,24.28,24.591,1775594,0
2007-12-24,24.98,25.235,24.495,25.068,338766,0
2007-12-26,25.02,25.05,24.368,24.941,595050,0
2007-12-27,24.941,25.206,23.979,23.979,587035,0
2007-12-28,23.989,24.436,23.989,24.192,356278,0
2007-12-31,24.028,24.028,23.463,23.637,591617,0
2008-01-02,23.608,23.657,22.664,22.879,612243,0
2008-01-03,22.879,23.56,22.879,23.248,667048,0
2008-01-04,22.986,23.336,22.79,22.79,702190,0
2008-01-07,22.946,23.131,22.041,22.313,821932,0
2008-01-08,22.381,22.517,21.164,21.193,1168593,0
2008-01-09,21.114,21.419,20.259,21.056,1184459,0
2008-01-10,20.726,21.858,20.397,21.496,1331547,0
2008-01-11,21.321,21.361,20.473,20.483,794134,0
2008-01-14,20.746,20.961,20.541,20.805,695728,0
2008-01-15,20.561,21.028,20.436,20.58,670436,0
2008-01-16,20.483,20.541,19.363,19.403,1489903,0
2008-01-17,19.442,19.568,18.448,18.467,1122946,0
2008-01-18,18.653,18.974,18.01,18.254,1278036,0
2008-01-22,17.494,18.693,16.548,18.353,1959244,0
2008-01-23,17.573,18.693,17.036,18.495,1400698,0
2008-01-24,18.693,20.249,18.574,20.016,1394547,0
2008-01-25,20.299,20.716,19.511,19.627,1382894,0
2008-01-28,19.627,20.561,19.482,20.551,1000068,0
2008-01-29,20.647,21.095,20.189,20.971,824830,0
2008-01-30,20.863,21.193,20.035,20.406,942133,0
2008-01-31,20.063,21.419,19.959,21.253,759583,0
2008-02-01,21.371,21.894,21.076,21.621,884491,0
2008-02-04,21.514,21.514,20.951,21.154,596487,0
2008-02-05,20.716,21.047,20.436,20.473,546772,0
2008-02-06,20.667,20.873,19.851,19.91,478361,0
2008-02-07,19.831,20.455,19.742,20.179,579383,0
2008-02-08,20.169,20.571,19.801,20.016,664151,0
2008-02-11,20.063,20.589,19.645,20.473,533602,0
2008-02-12,20.608,21.086,20.16,20.571,781993,0
2008-02-13,20.805,21.544,20.805,21.457,577072,0
2008-02-14,21.534,21.611,20.571,20.589,516951,0
2008-02-15,20.473,20.608,19.989,20.328,517085,0
2008-02-19,20.627,20.873,20.348,20.551,441382,0
2008-02-20,20.378,20.522,20.073,20.464,417370,0
2008-02-21,20.657,20.981,20.016,20.113,508661,0
2008-02-22,20.113,20.328,19.422,20.16,628792,0
2008-02-25,20.209,20.845,19.901,20.785,823395,0
2008-02-26,20.687,21.341,20.551,21.086,621455,0
2008-02-27,20.922,21.173,20.446,20.608,559256,0
2008-02-28,20.483,20.991,20.319,20.766,520167,0
2008-02-29,20.473,20.726,19.452,19.655,690139,0
2008-03-03,19.693,19.979,19.343,19.94,626966,0
2008-03-04,19.771,20.123,19.432,20.007,637780,0
2008-03-05,20.132,20.608,20.007,20.522,667262,0
2008-03-06,20.446,20.446,19.521,19.53,635624,0
2008-03-07,19.373,19.781,19.228,19.422,671714,0
2008-03-10,19.255,19.521,17.885,17.992,936412,0
2008-03-11,18.534,19.432,18.402,19.432,838529,0
2008-03-12,19.511,19.761,18.79,18.915,884518,0
2008-03-13,18.633,19.831,18.438,19.627,658697,0
2008-03-14,19.751,19.851,18.693,19.042,935709,0
2008-03-17,18.604,18.876,18.323,18.485,743108,0
2008-03-18,18.964,19.722,18.438,19.693,745486,0
2008-03-19,19.801,20.378,19.501,19.521,765453,0
2008-03-20,19.811,19.841,19.161,19.608,1485810,0
2008-03-24,19.655,20.716,19.608,20.358,535986,0
2008-03-25,20.416,20.455,19.655,20.132,725613,0
2008-03-26,20.142,20.142,19.558,19.969,436862,0
2008-03-27,20.026,20.026,19.294,19.413,553803,0
2008-03-28,19.482,19.637,18.895,19.111,633875,0
2008-03-31,19.101,19.294,18.554,18.604,890364,0
2008-04-01,18.866,19.568,18.703,19.482,866841,0
2008-04-02,19.511,20.142,19.442,19.949,452682,0
2008-04-03,19.693,20.035,19.442,19.761,417961,0
2008-04-04,19.664,19.722,19.284,19.442,872286,0
2008-04-07,19.55,19.861,19.403,19.482,746086,0
2008-04-08,19.363,19.821,19.208,19.53,420737,0
2008-04-09,19.521,19.891,19.284,19.472,726889,0
2008-04-10,19.501,19.761,19.343,19.521,545230,0
2008-04-11,19.314,19.314,18.495,18.584,1025441,0
2008-04-14,18.544,18.544,17.964,17.964,626263,0
2008-04-15,18.057,18.683,17.944,18.564,575149,0
2008-04-16,18.723,18.732,18.254,18.457,784730,0
2008-04-17,18.353,18.402,17.875,18.038,899698,0
2008-04-18,18.495,18.974,18.274,18.751,1012889,0
2008-04-21,18.693,19.949,18.594,19.55,1142120,0
2008-04-22,20.707,23.072,20.259,22.137,3018198,0
2008-04-23,22.187,22.362,21.496,21.944,1139416,0
2008-04-24,22.167,22.167,21.439,21.651,1169753,0
2008-04-25,21.709,22.565,21.679,22.342,1140922,0
2008-04-28,21.875,22.313,21.591,22.087,1047721,0
2008-04-29,22.107,22.565,21.243,21.591,850155,0
2008-04-30,21.699,22.266,21.429,21.789,937875,0
2008-05-01,21.689,22.137,21.361,22.012,578647,0
2008-05-02,22.237,22.295,21.524,21.739,555148,0
2008-05-05,21.867,21.867,21.321,21.514,489859,0
2008-05-06,21.271,21.789,20.736,21.562,448598,0
2008-05-07,21.631,21.699,20.845,20.922,863356,0
2008-05-08,20.922,20.922,20.388,20.532,947326,0
2008-05-09,20.269,21.223,19.881,21.038,667700,0
2008-05-12,21.164,21.253,20.647,21.114,434530,0
2008-05-13,21.114,21.281,20.892,21.281,790430,0
2008-05-14,21.506,21.506,20.922,21.047,660018,0
2008-05-15,21.086,21.739,20.951,21.534,4302591,0
2008-05-16,21.67,21.849,21.066,21.631,1137192,0
2008-05-19,21.67,22.85,21.243,22.714,1987670,0
2008-05-20,22.645,23.053,22.002,22.45,1339355,0
2008-05-21,22.761,23.346,21.934,22.077,1165615,0
2008-05-22,22.069,22.498,21.809,21.934,746699,0
2008-05-23,21.914,22.585,21.553,22.391,1043745,0
2008-05-27,22.381,22.732,22.227,22.723,740351,0
2008-05-28,22.78,23.14,22.031,22.352,885624,0
2008-05-29,22.381,23.17,22.197,22.946,1326366,0
2008-05-30,25.304,26.024,24.826,25.759,3863349,0
2008-06-02,25.654,25.654,24.008,24.533,2578145,0
2008-06-03,24.708,24.777,23.384,23.989,1482508,0
2008-06-04,23.841,24.495,23.841,24.162,762910,0
2008-06-05,24.388,24.865,23.969,24.797,783772,0
2008-06-06,24.572,24.865,22.956,22.986,1648758,0
2008-06-09,23.112,23.112,22.177,22.78,1221293,0
2008-06-10,22.585,22.704,21.739,21.944,1399132,0
2008-06-11,21.934,22.002,21.047,21.066,1091692,0
2008-06-12,21.361,21.749,20.951,21.233,1614185,0
2008-06-13,21.496,22.508,21.321,22.305,991924,0
2008-06-16,22.227,22.305,21.631,22.197,874319,0
2008-06-17,22.352,22.411,21.467,21.553,624130,0
2008-06-18,21.553,21.562,20.922,21.114,705236,0
2008-06-19,21.173,21.982,20.785,21.963,681517,0
2008-06-20,21.884,22.147,21.01,21.134,1124654,0
2008-06-23,21.311,21.506,20.627,20.981,903403,0
2008-06-24,20.736,20.961,20.328,20.455,817881,0
2008-06-25,20.541,20.541,18.886,19.452,2219618,0
2008-06-26,19.18,19.275,18.495,18.614,796980,0
2008-06-27,18.544,18.934,18.373,18.741,1420003,0
2008-06-30,18.723,19.284,18.604,18.79,1231484,0
2008-07-01,18.693,18.83,18.205,18.79,949676,0
2008-07-02,18.838,18.838,17.175,17.204,1247661,0
2008-07-03,17.222,17.593,16.967,17.222,791684,0
2008-07-07,17.289,18.038,16.795,17.299,1019731,0
2008-07-08,17.367,17.964,17.066,17.944,1735667,0
2008-07-09,17.982,18.106,17.524,17.534,1236379,0
2008-07-10,17.534,18.126,17.534,18.028,1527289,0
2008-07-11,17.669,18.028,17.387,17.447,1420500,0
2008-07-14,17.639,17.717,17.155,17.629,947592,0
2008-07-15,17.465,17.593,16.648,17.214,1075056,0
2008-07-16,17.26,18.83,16.958,18.732,1288792,0
2008-07-17,18.876,19.413,18.594,19.003,1484941,0
2008-07-18,19.042,20.035,18.293,18.771,720769,0
2008-07-21,18.983,19.373,18.554,19.333,1541796,0
2008-07-22,18.313,20.279,17.62,20.249,2545063,0
2008-07-23,20.249,20.249,19.151,19.393,1755785,0
2008-07-24,19.442,19.482,18.254,18.274,1220484,0
2008-07-25,18.254,18.82,18.156,18.43,1137653,0
2008-07-28,18.412,18.412,17.973,18.106,748729,0
2008-07-29,18.293,18.79,18.076,18.741,667957,0
2008-07-30,19.003,19.472,18.761,19.237,755080,0
2008-07-31,18.964,19.343,18.323,18.475,657542,0
2008-08-01,18.438,18.475,17.875,18.235,447670,0
2008-08-04,18.205,18.254,17.553,17.954,603988,0
2008-08-05,18.205,18.363,17.982,18.313,614924,0
2008-08-06,18.156,18.554,18.086,18.448,666514,0
2008-08-07,18.195,18.544,17.835,18.264,694988,0
2008-08-08,18.076,19.851,18.076,19.53,883058,0
2008-08-11,19.521,20.551,19.472,20.103,1089345,0
2008-08-12,19.91,20.103,19.472,19.703,730910,0
2008-08-13,19.655,19.969,19.363,19.901,814422,0
2008-08-14,19.801,19.959,19.353,19.93,1223357,0
2008-08-15,20.219,20.289,19.228,19.598,1132577,0
2008-08-18,19.673,19.92,18.78,19.062,492536,0
2008-08-19,18.944,19.131,18.524,18.693,458653,0
2008-08-20,18.761,19.052,18.402,18.683,455805,0
2008-08-21,18.524,19.19,18.363,18.983,568607,0
2008-08-22,19.062,19.732,19.062,19.558,562868,0
2008-08-25,19.482,19.742,19.208,19.343,826108,0
2008-08-26,19.373,19.55,19.111,19.511,955111,0
2008-08-27,19.472,19.841,19.462,19.811,541118,0
2008-08-28,19.841,20.981,19.645,20.863,760826,0
2008-08-29,20.815,20.912,20.093,20.229,444571,0
2008-09-02,20.845,21.095,19.821,20.132,655602,0
2008-09-03,20.063,20.627,19.841,20.368,645346,0
2008-09-04,20.123,20.169,18.514,19.003,881003,0
2008-09-05,18.534,18.964,18.363,18.544,1374200,0
2008-09-08,19.373,19.627,18.363,18.614,950592,0
2008-09-09,18.643,18.81,17.456,17.494,1218161,0
2008-09-10,17.757,18.136,17.214,17.757,1009529,0
2008-09-11,17.563,18.057,17.076,18.028,942906,0
2008-09-12,17.944,18.412,17.613,18.323,868400,0
2008-09-15,17.338,18.448,17.318,17.544,1354249,0
2008-09-16,16.414,17.815,16.414,17.524,2232663,0
2008-09-17,17.125,17.318,15.752,15.947,2172712,0
2008-09-18,16.18,17.524,15.634,17.308,2387869,0
2008-09-19,18.254,19.17,16.851,18.467,2226837,0
2008-09-22,18.467,18.467,16.899,17.016,747566,0
2008-09-23,17.016,17.185,16.338,16.423,597886,0
2008-09-24,16.423,16.776,15.752,15.938,1071716,0
2008-09-25,16.16,16.249,15.536,15.732,956558,0
2008-09-26,15.196,15.44,14.467,14.808,1511007,0
2008-09-29,14.563,14.563,12.218,13.007,2459057,0
2008-09-30,13.259,13.387,12.431,13.329,2750948,0
2008-10-01,13.406,13.454,12.617,12.685,1014980,0
2008-10-02,12.559,12.559,10.719,10.932,1698705,0
2008-10-03,11.352,11.868,10.105,10.282,3403274,0
2008-10-06,9.977,10.026,9.0344,9.92,3218529,0
2008-10-07,9.928,10.651,9.2194,9.2583,4055338,0
2008-10-08,8.8495,9.4843,8.1485,9.0831,3747232,0
2008-10-09,9.2097,9.607,8.3042,8.4407,3027527,0
2008-10-10,7.983,8.723,7.3211,8.723,3226661,0
2008-10-13,9.1901,10.262,9.1804,10.262,1884980,0
2008-10-14,10.689,10.816,9.3462,9.736,1340460,0
2008-10-15,9.549,9.825,8.2458,8.2653,1008452,0
2008-10-16,8.2945,8.7911,7.5938,8.7423,3006162,0
2008-10-17,8.4016,9.558,8.1584,8.8884,2054220,0
2008-10-20,8.937,9.726,8.7033,9.587,1525874,0
2008-10-21,10.272,10.902,10.006,10.349,3380443,0
2008-10-22,10.056,10.233,9.587,9.928,2158310,0
2008-10-23,9.986,10.272,9.0247,9.835,1670802,0
2008-10-24,8.8591,9.539,8.5282,8.9077,2178155,0
2008-10-27,8.7714,9.1025,8.2556,8.2556,1611985,0
2008-10-28,8.9274,10.066,8.5476,9.815,2681761,0
2008-10-29,9.874,11.751,9.597,11.215,2654775,0
2008-10-30,11.663,12.665,11.459,12.559,1859217,0
2008-10-31,12.354,13.2,11.935,12.851,1702424,0
2008-11-03,12.831,13.552,12.363,12.587,1267557,0
2008-11-04,13.309,13.309,11.829,12.228,1598907,0
2008-11-05,11.604,11.682,10.184,10.272,1878654,0
2008-11-06,10.145,10.223,9.2194,9.587,1515957,0
2008-11-07,9.707,9.805,9.3947,9.707,915930,0
2008-11-10,9.736,10.301,9.4348,9.558,917568,0
2008-11-11,9.4923,9.512,9.0247,9.122,631250,0
2008-11-12,8.937,8.9954,7.9439,7.9634,1582447,0
2008-11-13,8.0122,8.4501,7.3502,8.4501,2169846,0
2008-11-14,8.207,8.5865,7.652,7.9439,1351397,0
2008-11-17,7.8464,7.915,7.4475,7.5253,1034406,0
2008-11-18,7.4671,7.5253,6.8148,7.2138,1179342,0
2008-11-19,7.175,7.2431,6.1428,6.1625,1575814,0
2008-11-20,6.0847,6.328,5.4907,5.6077,2772119,0
2008-11-21,5.7536,5.8996,5.1597,5.8606,1918077,0
2008-11-24,6.0457,6.2306,5.6855,6.1916,2083312,0
2008-11-25,6.2207,6.6396,6.0847,6.62,2344410,0
2008-11-26,6.4739,7.1944,6.3572,7.175,1082145,0
2008-11-28,7.0485,7.3502,7.0287,7.3014,812624,0
2008-12-01,7.0485,7.0678,6.2988,6.3085,1141700,0
2008-12-02,6.4349,6.8828,6.1334,6.7076,1242278,0
2008-12-03,6.5033,7.1459,6.4349,7.0873,895605,0
2008-12-04,6.9415,7.4671,6.6685,6.844,863978,0
2008-12-05,6.7369,7.2723,6.3669,7.2528,998570,0
2008-12-08,7.5061,8.0411,7.3502,7.915,1664262,0
2008-12-09,7.7978,8.051,7.175,7.3793,1516717,0
2008-12-10,7.4671,7.6715,7.1944,7.5253,995590,0
2008-12-11,7.2626,7.4573,6.62,6.7272,823472,0
2008-12-12,6.5909,7.1164,6.5909,7.1164,939208,0
2008-12-15,7.1553,7.36,6.3475,6.5617,852546,0
2008-12-16,6.7465,7.1944,6.7173,7.0095,1342335,0
2008-12-17,6.8928,7.72,6.844,7.5351,1644488,0
2008-12-18,7.5643,7.983,7.3502,7.6033,954406,0
2008-12-19,7.6326,8.2361,7.6326,8.0122,1662295,0
2008-12-22,8.0221,8.0221,7.175,7.5253,630955,0
2008-12-23,7.5938,7.7104,6.7759,6.844,1040200,0
2008-12-24,6.8244,7.2041,6.6685,7.0873,475819,0
2008-12-26,7.1459,7.1459,6.8148,7.0095,410590,0
2008-12-29,6.9705,7.0287,6.4252,6.7173,1067894,0
2008-12-30,6.6396,6.834,6.328,6.6685,1644889,0
2008-12-31,6.6591,7.3891,6.6591,7.1944,1629365,0
2009-01-02,7.2138,7.6909,6.8729,7.5253,1161107,0
2009-01-05,7.5061,7.7397,6.9415,7.4671,1296320,0
2009-01-06,7.5938,7.876,7.3988,7.6423,1666344,0
2009-01-07,7.4671,7.6033,7.1164,7.3113,1063522,0
2009-01-08,7.2917,7.7884,6.9607,7.7397,1368318,0
2009-01-09,7.7104,7.7397,7.0972,7.136,1157910,0
2009-01-12,7.136,7.3014,6.698,6.8148,791156,0
2009-01-13,6.6591,7.0387,6.6493,6.9899,1305695,0
2009-01-14,6.9119,6.9119,6.328,6.4349,2110673,0
2009-01-15,6.4449,6.6297,6.1334,6.5324,1299913,0
2009-01-16,6.7076,7.0972,6.513,6.7272,916771,0
2009-01-20,6.5909,6.6297,6.1236,6.1428,1518594,0
2009-01-21,6.3669,6.6685,5.9971,6.6008,1713674,0
2009-01-22,6.2306,7.4766,6.0067,7.3988,3385006,0
2009-01-23,7.1459,7.6617,6.9899,7.4766,1480835,0
2009-01-26,7.5547,7.7884,7.3502,7.6227,951323,0
2009-01-27,7.4962,7.9051,7.4962,7.8176,941324,0
2009-01-28,7.8662,8.5865,7.8662,8.4407,1688656,0
2009-01-29,8.1485,8.3628,7.7884,7.8662,693354,0
2009-01-30,7.9439,8.2361,7.72,8.0709,1879543,0
2009-02-02,7.7786,8.1775,7.7299,8.0411,1323131,0
2009-02-03,8.1097,8.2458,7.7688,7.983,812742,0
2009-02-04,8.0221,8.4501,7.9439,8.2653,1083247,0
2009-02-05,8.207,8.46,7.8176,8.1679,1196556,0
2009-02-06,8.1386,8.7521,8.0898,8.6545,1394772,0
2009-02-09,8.6353,8.9468,8.5185,8.83,915736,0
2009-02-10,8.8495,9.0637,8.3724,8.5282,1243893,0
2009-02-11,8.5964,8.6353,8.129,8.4211,1263430,0
2009-02-12,8.0997,8.4698,7.9927,8.4698,878498,0
2009-02-13,8.4698,8.8103,8.314,8.5282,735407,0
2009-02-17,8.207,8.207,7.5643,7.6033,1168072,0
2009-02-18,7.7008,7.72,7.2917,7.3502,779363,0
2009-02-19,7.4573,7.6227,7.2041,7.2431,626779,0
2009-02-20,7.0678,7.1459,6.4739,6.6103,1548802,0
2009-02-23,6.7465,6.7661,6.0261,6.065,1346957,0
2009-02-24,6.1916,6.2599,5.7828,6.1818,2220747,0
2009-02-25,6.2599,6.6008,6.1818,6.3864,2081756,0
2009-02-26,6.4349,6.6396,6.1334,6.1818,986367,0
2009-02-27,6.0361,6.3085,5.9386,6.0457,1075068,0
2009-03-02,6.0163,6.0163,5.2472,5.2668,1284854,0
2009-03-03,5.3836,5.4907,4.9847,4.9942,1376815,0
2009-03-04,5.1889,5.4324,5.0235,5.3155,1007561,0
2009-03-05,5.1597,5.2182,4.6243,4.6341,1403504,0
2009-03-06,4.7995,4.7995,4.3712,4.6341,1108754,0
2009-03-09,4.5756,4.8481,4.4687,4.4687,934459,0
2009-03-10,4.712,5.1209,4.5465,5.0429,1418678,0
2009-03-11,5.0722,5.296,4.8871,4.9748,1396853,0
2009-03-12,5.3349,6.2114,5.3057,6.1527,2001974,0
2009-03-13,6.1916,6.2793,5.9191,6.0553,683625,0
2009-03-16,6.1527,6.406,5.9774,6.1138,992817,0
2009-03-17,6.0067,6.2014,5.8413,6.1428,1110195,0
2009-03-18,6.1334,6.3669,5.8413,6.2207,1107039,0
2009-03-19,6.4642,6.4642,5.958,5.9774,1012830,0
2009-03-20,6.1724,6.1724,5.5688,5.6466,1042509,0
2009-03-23,6.328,6.6493,5.89,6.6493,1274103,0
2009-03-24,6.5033,6.6396,6.328,6.3475,630814,0
2009-03-25,6.4349,6.8828,6.2503,6.6882,1366799,0
2009-03-26,6.8051,7.2431,6.7076,7.1553,1759276,0
2009-03-27,6.9705,7.0192,6.7563,6.7759,792204,0
2009-03-30,6.5422,6.5422,6.0163,6.2503,859654,0
2009-03-31,6.5225,6.5812,6.2403,6.3961,724759,0
2009-04-01,6.2599,6.6591,6.0847,6.6297,923402,0
2009-04-02,6.9119,7.3697,6.7854,7.1652,1085347,0
2009-04-03,7.0287,7.4282,7.0095,7.4087,681795,0
2009-04-06,7.3014,7.9733,7.2917,7.8371,1138181,0
2009-04-07,7.6812,7.9051,7.2138,7.3891,1219895,0
2009-04-08,7.4766,7.7786,7.4282,7.6909,576274,0
2009-04-09,7.9538,8.1485,7.7884,7.8856,833956,0
2009-04-13,7.7786,7.8856,7.3014,7.8176,649706,0
2009-04-14,7.6812,7.9439,7.4766,7.7786,770962,0
2009-04-15,7.7104,8.051,7.613,7.8464,586148,0
2009-04-16,7.9634,8.8008,7.7397,8.7033,1185080,0
2009-04-17,8.83,8.83,7.7008,8.0411,2420510,0
2009-04-20,7.8273,8.051,7.4962,7.6326,1055470,0
2009-04-21,7.5643,8.0122,7.5643,7.915,795890,0
2009-04-22,7.6423,8.3919,7.574,8.1972,1281036,0
2009-04-23,8.2263,8.3822,8.0803,8.2263,663799,0
2009-04-24,8.2653,8.6545,8.0997,8.4891,1514005,0
2009-04-27,8.3919,8.5088,8.0318,8.2751,1581643,0
2009-04-28,8.7521,9.746,8.4988,9.2583,2347709,0
2009-04-29,8.937,9.2487,8.83,9.1804,1786516,0
2009-04-30,9.278,9.947,9.1123,9.3364,1445344,0
2009-05-01,9.2387,9.687,9.0247,9.122,1329666,0
2009-05-04,9.3561,9.765,9.1708,9.597,1196466,0
2009-05-05,9.539,9.805,9.3749,9.775,1324336,0
2009-05-06,9.891,9.977,9.4146,9.855,907884,0
2009-05-07,9.986,10.056,9.0051,9.278,1361450,0
2009-05-08,9.4542,9.91,9.3848,9.736,1338073,0
2009-05-11,9.4923,9.637,9.1804,9.3648,629848,0
2009-05-12,9.4248,9.539,8.7812,9.1512,766583,0
2009-05-13,8.9274,8.9274,8.3628,8.4016,953981,0
2009-05-14,8.4796,8.8981,8.3042,8.7521,766124,0
2009-05-15,8.7323,9.0344,8.4501,8.5964,1020158,0
2009-05-18,8.7812,9.4923,8.7714,9.4348,855632,0
2009-05-19,9.3947,9.805,9.2878,9.617,755152,0
2009-05-20,9.697,10.026,9.3648,9.4542,740463,0
2009-05-21,9.3165,9.4542,9.1025,9.3265,658299,0
2009-05-22,9.3848,9.977,9.2976,9.3265,1069576,0
2009-05-26,9.2387,10.105,9.1804,10.016,905543,0
2009-05-27,9.957,10.405,9.775,10.213,1248193,0
2009-05-28,10.387,10.405,9.755,10.253,926493,0
2009-05-29,10.301,10.534,10.076,10.405,1215297,0
2009-06-01,10.642,11.973,10.613,11.781,1741182,0
2009-06-02,11.722,11.771,11.449,11.623,873929,0
2009-06-03,11.507,12.228,11.333,11.953,3461251,0
2009-06-04,12.257,12.881,11.809,12.831,1989004,0
2009-06-05,13.219,13.552,12.91,13.2,2092920,0
2009-06-08,13.064,13.064,12.393,12.734,1610166,0
2009-06-09,12.871,13.094,12.336,12.587,1877245,0
2009-06-10,12.762,12.987,11.897,12.247,1906517,0
2009-06-11,12.257,12.412,11.254,11.342,2361354,0
2009-06-12,11.41,11.487,10.544,10.651,2681088,0
2009-06-15,10.233,10.777,9.996,10.689,2654182,0
2009-06-16,10.845,10.845,10.046,10.184,1623614,0
2009-06-17,10.175,10.377,9.775,10.125,2130812,0
2009-06-18,10.223,10.377,9.928,10.253,744495,0
2009-06-19,10.414,10.454,10.046,10.135,1162775,0
2009-06-22,9.996,9.996,9.529,9.597,1251791,0
2009-06-23,9.0344,9.0441,8.6257,8.762,3354292,0
2009-06-24,9.0537,9.578,8.9077,9.1804,3066195,0
2009-06-25,9.1123,9.3165,8.9857,9.2878,1293980,0
2009-06-26,9.2387,9.3078,9.0537,9.2194,1498535,0
2009-06-29,8.9954,9.4248,8.9954,9.3165,909156,0
2009-06-30,9.3078,9.3848,9.1318,9.278,1043192,0
2009-07-01,9.3648,9.578,9.2487,9.3462,994121,0
2009-07-02,9.122,9.3462,8.8398,8.8398,1118018,0
2009-07-06,8.762,8.9176,8.645,8.7714,1315449,0
2009-07-07,8.7521,8.8591,8.6257,8.6839,1437040,0
2009-07-08,8.7133,8.7521,8.3431,8.5088,945686,0
2009-07-09,8.567,8.6645,8.3919,8.4988,1351091,0
2009-07-10,8.4501,8.645,8.3822,8.5185,1245508,0
2009-07-13,8.5476,8.7323,8.2361,8.723,1319939,0
2009-07-14,8.7423,8.9564,8.6257,8.7714,1488625,0
2009-07-15,9.0051,9.3265,8.9274,9.3078,947254,0
2009-07-16,9.3364,9.627,9.2194,9.568,559619,0
2009-07-17,9.607,9.607,9.2387,9.4443,632048,0
2009-07-20,9.3947,9.707,9.3561,9.558,977202,0
2009-07-21,9.707,9.805,9.3648,9.549,646018,0
2009-07-22,9.512,9.874,9.4923,9.677,650951,0
2009-07-23,9.637,10.026,9.474,9.736,1782485,0
2009-07-24,9.647,9.986,9.647,9.845,925920,0
2009-07-27,9.785,9.815,9.3947,9.474,1489484,0
2009-07-28,8.8689,9.785,8.6839,9.3848,2518906,0
2009-07-29,9.2583,9.874,9.0344,9.667,1439655,0
2009-07-30,9.755,10.377,9.755,10.076,1016998,0
2009-07-31,10.046,10.184,9.91,9.938,689050,0
2009-08-03,10.165,10.642,9.891,10.632,776040,0
2009-08-04,10.554,10.67,10.311,10.593,543725,0
2009-08-05,10.689,10.689,10.184,10.321,506811,0
2009-08-06,10.405,10.474,10.165,10.243,371810,0
2009-08-07,10.454,10.661,10.184,10.613,698812,0
2009-08-10,10.454,10.651,10.282,10.339,479212,0
2009-08-11,10.292,10.311,10.066,10.184,443437,0
2009-08-12,10.203,10.642,10.203,10.424,531620,0
2009-08-13,10.494,10.524,10.155,10.434,488351,0
2009-08-14,10.387,10.396,9.474,9.986,1713558,0
2009-08-17,9.717,9.996,9.627,9.977,1016091,0
2009-08-18,10.026,10.135,9.805,9.967,836271,0
2009-08-19,9.775,9.92,9.667,9.883,461631,0
2009-08-20,9.883,10.414,9.883,10.405,481008,0
2009-08-21,10.583,11.235,10.484,11.165,1308658,0
2009-08-24,11.195,11.449,10.874,10.982,643478,0
2009-08-25,11.098,11.098,10.699,11.002,1386257,0
2009-08-26,10.952,11.128,10.797,10.952,941156,0
2009-08-27,11.205,11.673,10.893,11.293,1912310,0
2009-08-28,11.487,11.487,10.747,11.022,807446,0
2009-08-31,10.912,10.912,10.464,10.593,660200,0
2009-09-01,10.444,10.816,10.213,10.243,493582,0
2009-09-02,10.175,10.311,9.957,9.986,590864,0
2009-09-03,10.006,10.301,9.938,10.301,491685,0
2009-09-04,10.223,10.564,10.085,10.534,315524,0
2009-09-08,10.689,10.816,10.534,10.642,382050,0
2009-09-09,10.622,11.108,10.504,11.002,519548,0
2009-09-10,10.952,11.165,10.845,11.118,418621,0
2009-09-11,11.108,11.42,10.992,11.303,803022,0
2009-09-14,11.225,11.225,10.651,10.982,817333,0
2009-09-15,10.982,11.293,10.855,10.992,536783,0
2009-09-16,11.022,11.663,10.992,11.643,855274,0
2009-09-17,11.323,11.682,11.283,11.663,1308148,0
2009-09-18,11.682,11.848,11.323,11.429,1062913,0
2009-09-21,11.303,11.497,11.145,11.342,400190,0
2009-09-22,11.487,11.673,11.352,11.594,553317,0
2009-09-23,11.633,11.868,11.459,11.673,926645,0
2009-09-24,11.722,11.761,11.372,11.382,1107082,0
2009-09-25,11.273,11.323,10.835,11.088,875625,0
2009-09-28,11.205,11.468,11.098,11.342,643734,0
2009-09-29,11.391,11.537,11.225,11.293,804540,0
2009-09-30,11.313,11.439,10.826,11.138,538230,0
2009-10-01,11.012,11.155,10.835,10.992,851082,0
2009-10-02,10.826,10.932,10.311,10.358,1183057,0
2009-10-05,10.424,10.729,10.358,10.651,822318,0
2009-10-06,10.777,10.883,10.593,10.719,1045384,0
2009-10-07,10.603,10.747,10.573,10.709,546402,0
2009-10-08,10.826,10.922,10.651,10.689,1084708,0
2009-10-09,10.689,11.165,10.67,11.138,500384,0
2009-10-12,11.118,11.362,11.118,11.205,343410,0
2009-10-13,11.155,11.264,10.902,11.06,1118182,0
2009-10-14,11.303,11.527,11.06,11.517,943890,0
2009-10-15,11.439,11.692,11.293,11.673,718396,0
2009-10-16,11.507,11.604,11.165,11.41,1024762,0
2009-10-19,11.497,11.916,11.273,11.8,785296,0
2009-10-20,11.751,11.829,11.439,11.682,803624,0
2009-10-21,11.604,12.072,11.517,11.564,1334624,0
2009-10-22,11.527,11.935,11.273,11.888,724713,0
2009-10-23,11.907,11.973,11.527,11.604,890001,0
2009-10-26,11.584,11.751,11.128,11.429,1009671,0
2009-10-27,11.303,11.574,10.874,10.992,1231036,0
2009-10-28,10.932,11.088,10.642,10.68,781918,0
2009-10-29,10.826,11.118,10.642,10.962,610845,0
2009-10-30,10.855,10.893,10.377,10.709,1092650,0
2009-11-02,10.767,10.865,10.339,10.622,689036,0
2009-11-03,10.534,10.835,10.272,10.787,916662,0
2009-11-04,10.835,11.002,10.544,10.554,1008304,0
2009-11-05,10.67,11.245,10.642,11.215,740512,0
2009-11-06,11.088,11.382,10.902,11.128,438680,0
2009-11-09,11.235,11.682,11.235,11.594,432756,0
2009-11-10,11.517,11.554,10.902,11.088,662898,0
2009-11-11,11.273,11.382,10.982,11.205,458019,0
2009-11-12,11.138,11.254,10.757,10.797,469611,0
2009-11-13,10.757,11.098,10.564,10.972,502498,0
2009-11-16,11.069,11.507,10.992,11.439,549647,0
2009-11-17,11.362,11.594,11.303,11.537,323000,0
2009-11-18,11.564,11.564,10.757,10.855,935474,0
2009-11-19,10.767,10.767,10.514,10.583,581449,0
2009-11-20,10.474,10.642,10.444,10.613,464896,0
2009-11-23,10.874,11.128,10.737,10.816,719893,0
2009-11-24,10.807,10.807,10.514,10.573,333013,0
2009-11-25,10.651,10.797,10.494,10.737,307607,0
2009-11-27,10.272,10.651,10.233,10.534,273980,0
2009-11-30,10.464,10.534,10.193,10.272,1015972,0
2009-12-01,10.377,10.554,10.233,10.272,881582,0
2009-12-02,10.272,10.504,10.272,10.377,1297306,0
2009-12-03,10.424,10.444,10.095,10.125,915769,0
2009-12-04,10.33,10.689,10.33,10.68,1270759,0
2009-12-07,10.689,10.797,10.651,10.767,417560,0
2009-12-08,10.632,10.807,10.514,10.757,551886,0
2009-12-09,10.737,10.787,10.494,10.632,425299,0
2009-12-10,10.689,11.098,10.613,11.041,1073162,0
2009-12-11,11.313,11.487,11.195,11.352,1118975,0
2009-12-14,11.507,11.741,11.323,11.722,716239,0
2009-12-15,11.868,12.636,11.8,12.306,1698121,0
2009-12-16,12.481,12.626,12.266,12.626,997337,0
2009-12-17,12.791,12.851,12.17,12.393,1251022,0
2009-12-18,12.539,12.597,12.14,12.316,1476863,0
2009-12-21,12.521,12.655,12.383,12.607,644097,0
2009-12-22,12.617,13.026,12.578,12.841,815177,0
2009-12-23,12.91,13.054,12.617,12.997,572566,0
2009-12-24,13.074,13.123,12.93,12.968,201533,0
2009-12-28,13.074,13.094,12.705,12.744,447584,0
2009-12-29,12.821,12.871,12.636,12.821,513405,0
2009-12-30,12.724,12.901,12.587,12.754,372062,0
2009-12-31,12.724,12.851,12.607,12.636,294397,0
2010-01-04,12.754,13.289,12.754,13.181,826235,0
2010-01-05,13.171,13.707,13.016,13.639,1251156,0
2010-01-06,13.542,13.707,13.339,13.368,677604,0
2010-01-07,13.377,13.444,13.181,13.358,398890,0
2010-01-08,13.309,13.425,13.239,13.339,478766,0
2010-01-11,13.387,13.766,13.387,13.589,738176,0
2010-01-12,13.494,13.494,13.054,13.229,499022,0
2010-01-13,13.279,13.484,13.044,13.435,509450,0
2010-01-14,13.406,13.599,13.339,13.532,420866,0
2010-01-15,13.542,13.57,12.851,13.094,753104,0
2010-01-19,13.094,13.279,13.035,13.2,549165,0
2010-01-20,12.791,12.871,12.286,12.617,812996,0
2010-01-21,12.597,12.597,11.983,12.11,874953,0
2010-01-22,12.062,12.208,11.643,11.712,701616,0
2010-01-25,11.878,12.13,11.584,12.062,557201,0
2010-01-26,11.973,12.14,11.731,11.916,478429,0
2010-01-27,11.878,12.11,11.692,12.1,495282,0
2010-01-28,12.013,12.013,11.215,11.429,1647290,0
2010-01-29,11.459,11.478,10.699,10.709,1312109,0
2010-02-01,10.747,10.787,10.534,10.613,1469962,0
2010-02-02,10.632,10.826,10.593,10.632,2078980,0
2010-02-03,10.603,10.709,10.405,10.444,978072,0
2010-02-04,10.321,10.321,9.865,9.92,1604780,0
2010-02-05,9.92,9.977,9.597,9.865,1568718,0
2010-02-08,9.855,10.223,9.697,10.066,1171184,0
2010-02-09,10.272,10.292,10.066,10.243,899968,0
2010-02-10,10.193,10.272,9.967,10.115,629758,0
2010-02-11,10.076,10.377,9.874,10.339,708681,0
2010-02-12,10.223,10.583,10.145,10.583,724303,0
2010-02-16,10.642,10.845,10.396,10.583,878137,0
2010-02-17,10.68,10.807,10.544,10.787,597091,0
2010-02-18,10.807,10.922,10.632,10.902,748874,0
2010-02-19,10.874,10.952,10.787,10.902,429277,0
2010-02-22,10.912,10.962,10.807,10.902,364303,0
2010-02-23,10.845,10.912,10.661,10.709,602006,0
2010-02-24,10.787,10.902,10.719,10.797,388798,0
2010-02-25,10.534,10.787,10.524,10.737,515577,0
2010-02-26,10.719,10.874,10.622,10.729,410869,0
2010-03-01,10.767,11.273,10.767,11.145,1113473,0
2010-03-02,11.225,11.692,11.225,11.633,933919,0
2010-03-03,11.682,11.993,11.554,11.858,1261841,0
2010-03-04,11.916,12.052,11.781,12.023,668643,0
2010-03-05,12.14,12.471,11.983,12.451,1077448,0
2010-03-08,12.471,12.549,12.354,12.501,969737,0
2010-03-09,12.471,12.781,12.461,12.734,1398060,0
2010-03-10,12.754,12.968,12.695,12.901,986731,0
2010-03-11,12.92,13.299,12.841,13.074,1249945,0
2010-03-12,13.19,13.19,12.811,13.007,752723,0
2010-03-15,13.016,13.113,12.801,13.016,528012,0
2010-03-16,13.133,13.309,12.939,13.035,642173,0
2010-03-17,13.094,13.181,12.901,13.074,478722,0
2010-03-18,13.054,13.2,12.939,13.044,366115,0
2010-03-19,13.143,13.599,13.143,13.522,1396857,0
2010-03-22,13.406,13.727,13.349,13.647,530417,0
2010-03-23,13.639,13.933,13.599,13.844,916175,0
2010-03-24,13.795,13.989,13.677,13.864,659789,0
2010-03-25,13.952,14.272,13.914,13.923,1364106,0
2010-03-26,13.952,14.096,13.786,13.884,793756,0
2010-03-29,13.943,14.057,13.657,13.884,1139546,0
2010-03-30,13.884,14.047,13.657,13.814,761820,0
2010-03-31,13.786,14.183,13.786,14.057,1198816,0
2010-04-01,14.183,14.429,13.952,14.086,699899,0
2010-04-05,14.183,14.262,13.98,14.028,590643,0
2010-04-06,14.037,14.037,13.786,13.824,1403448,0
2010-04-07,13.824,13.914,13.599,13.697,1083171,0
2010-04-08,13.609,13.737,13.484,13.639,673450,0
2010-04-09,13.677,13.786,13.57,13.756,804043,0
2010-04-12,13.814,14.018,13.804,13.884,729600,0
2010-04-13,13.814,13.943,13.727,13.824,461887,0
2010-04-14,13.952,14.154,13.834,14.134,622857,0
2010-04-15,14.125,14.242,13.999,14.223,304925,0
2010-04-16,14.203,14.262,13.57,13.804,931933,0
2010-04-19,13.707,13.884,13.444,13.727,525011,0
2010-04-20,13.844,14.223,13.746,14.223,478404,0
2010-04-21,14.242,14.352,14.028,14.203,795285,0
2010-04-22,14.037,14.563,13.756,14.533,1077144,0
2010-04-23,14.563,14.581,14.242,14.312,1136704,0
2010-04-26,14.223,14.591,14.125,14.252,1192949,0
2010-04-27,14.917,16.18,14.898,15.497,4648918,0
2010-04-28,15.546,15.644,15.188,15.403,1100514,0
2010-04-29,15.586,16.18,15.556,15.821,1107467,0
2010-04-30,15.928,16.15,15.713,15.772,1181700,0
2010-05-03,15.899,16.687,15.899,16.628,1011700,0
2010-05-04,16.404,16.404,15.723,15.966,1198609,0
2010-05-05,15.674,16.062,15.412,15.762,918534,0
2010-05-06,15.693,15.984,12.617,15.138,1594798,0
2010-05-07,15.118,15.295,14.458,14.601,1397360,0
2010-05-10,15.256,15.664,15.168,15.624,883405,0
2010-05-11,15.276,16.15,15.266,15.772,554315,0
2010-05-12,15.88,16.861,15.871,16.823,1042406,0
2010-05-13,16.813,16.977,16.299,16.396,689818,0
2010-05-14,16.22,16.299,15.674,15.919,530132,0
2010-05-17,16.012,16.249,15.196,15.802,564505,0
2010-05-18,15.975,16.13,15.526,15.614,520987,0
2010-05-19,15.479,15.526,14.898,15.206,743466,0
2010-05-20,14.838,14.927,14.223,14.362,1078912,0
2010-05-21,14.077,15.286,14.037,14.878,1281654,0
2010-05-24,14.898,15.216,14.71,14.888,845843,0
2010-05-25,14.477,14.953,13.923,14.858,1219503,0
2010-05-26,14.953,15.624,14.848,15.188,1105630,0
2010-05-27,15.536,15.871,15.431,15.871,694891,0
2010-05-28,15.871,15.928,15.354,15.546,470928,0
2010-06-01,15.305,15.693,14.991,14.991,589444,0
2010-06-02,14.991,15.841,14.971,15.841,698025,0
2010-06-03,16.101,16.697,16.101,16.461,1908479,0
2010-06-04,16.052,16.452,15.526,15.594,1104172,0
2010-06-07,15.644,15.644,14.858,14.917,1009516,0
2010-06-08,14.953,15.078,14.496,14.888,712260,0
2010-06-09,15.098,15.431,14.78,14.878,770981,0
2010-06-10,15.158,15.488,15.03,15.479,1263912,0
2010-06-11,15.305,15.792,15.305,15.703,1135657,0
2010-06-14,15.841,16.329,15.752,15.861,819047,0
2010-06-15,15.909,16.366,15.772,16.299,692160,0
2010-06-16,16.081,16.678,15.909,16.528,925375,0
2010-06-17,16.618,16.737,16.414,16.588,1057622,0
2010-06-18,16.717,16.899,16.499,16.508,1199474,0
2010-06-21,16.841,17.086,16.396,16.548,1142006,0
2010-06-22,16.687,17.086,16.568,16.658,1544798,0
2010-06-23,16.578,16.881,16.396,16.767,832497,0
2010-06-24,16.578,16.727,16.347,16.376,761898,0
2010-06-25,16.423,16.518,16.052,16.259,1426614,0
2010-06-28,16.309,16.548,15.957,16.319,969156,0
2010-06-29,15.947,15.957,15.256,15.383,1371133,0
2010-06-30,15.344,15.654,14.991,15.098,1025256,0
2010-07-01,15.02,15.256,14.543,15.039,840768,0
2010-07-02,15.168,15.178,14.572,14.78,573171,0
2010-07-06,15.088,15.246,14.496,14.66,582583,0
2010-07-07,14.69,15.586,14.67,15.566,705547,0
2010-07-08,15.703,16.081,15.654,16.022,845493,0
2010-07-09,16.032,16.404,15.957,16.386,726941,0
2010-07-12,16.366,16.548,15.88,16.032,473798,0
2010-07-13,16.356,16.767,16.347,16.678,703563,0
2010-07-14,16.578,16.737,16.299,16.588,457658,0
2010-07-15,16.668,16.668,16.101,16.423,726977,0
2010-07-16,16.259,16.259,15.479,15.536,739703,0
2010-07-19,15.624,15.928,15.276,15.899,608829,0
2010-07-20,15.713,16.548,15.469,16.47,696998,0
2010-07-21,16.707,18.038,16.707,17.214,2905787,0
2010-07-22,17.456,18.01,17.456,17.915,1759205,0
2010-07-23,17.875,18.02,17.524,17.964,1404776,0
2010-07-26,18.01,18.343,17.935,18.245,1329675,0
2010-07-27,18.495,19.013,18.467,18.703,1701904,0
2010-07-28,18.126,18.392,17.815,18.166,1472194,0
2010-07-29,18.303,18.584,17.678,17.895,1215488,0
2010-07-30,17.62,18.383,17.485,18.195,990838,0
2010-08-02,18.574,18.713,18.343,18.633,958742,0
2010-08-03,18.485,18.81,18.254,18.283,904213,0
2010-08-04,18.353,18.495,18.106,18.363,914164,0
2010-08-05,18.166,18.554,18.02,18.195,503935,0
2010-08-06,17.835,18.254,17.678,18.028,514761,0
2010-08-09,18.235,18.663,18.235,18.564,508066,0
2010-08-10,18.274,18.412,17.875,18.166,593200,0
2010-08-11,17.698,17.835,17.28,17.377,902110,0
2010-08-12,16.919,17.437,16.823,17.26,568432,0
2010-08-13,17.145,17.328,16.832,16.871,781297,0
2010-08-16,16.717,17.222,16.628,17.066,432972,0
2010-08-17,17.251,18.096,17.204,17.747,873361,0
2010-08-18,17.717,18.126,17.447,17.915,1061810,0
2010-08-19,17.776,17.835,16.899,17.066,731636,0
2010-08-20,16.899,17.006,16.452,16.776,659300,0
2010-08-23,16.881,16.939,16.366,16.386,632268,0
2010-08-24,16.042,16.452,15.919,15.947,935598,0
2010-08-25,15.966,16.832,15.821,16.786,1357935,0
2010-08-26,16.832,17.086,16.452,16.578,641190,0
2010-08-27,16.767,17.016,16.269,16.987,524082,0
2010-08-30,17.204,17.241,16.697,16.697,511623,0
2010-08-31,16.638,16.861,16.249,16.608,598212,0
2010-09-01,16.958,17.397,16.841,17.308,645775,0
2010-09-02,17.318,17.514,17.195,17.475,516661,0
2010-09-03,17.659,17.875,17.318,17.649,503651,0
2010-09-07,17.603,17.649,17.096,17.155,340669,0
2010-09-08,17.222,17.437,17.086,17.328,556931,0
2010-09-09,17.573,17.62,16.881,17.056,504639,0
2010-09-10,17.086,17.377,16.939,17.299,665502,0
2010-09-13,17.563,18.254,17.524,18.096,1087512,0
2010-09-14,17.982,18.02,17.639,17.855,495278,0
2010-09-15,17.727,17.727,17.417,17.629,564922,0
2010-09-16,17.593,18.028,17.407,17.982,546690,0
2010-09-17,18.096,18.245,17.678,18.195,670523,0
2010-09-20,18.293,18.643,17.845,18.614,914647,0
2010-09-21,18.514,18.564,17.875,17.964,869606,0
2010-09-22,17.885,17.992,17.465,17.593,454340,0
2010-09-23,17.387,17.553,17.165,17.251,587141,0
2010-09-24,17.494,17.855,17.465,17.835,658436,0
2010-09-27,17.885,18.02,17.494,17.757,476657,0
2010-09-28,17.815,17.964,17.367,17.885,726102,0
2010-09-29,17.806,17.973,17.737,17.845,608399,0
2010-09-30,18.01,18.195,17.299,17.318,967901,0
2010-10-01,17.593,17.688,17.231,17.504,829197,0
2010-10-04,17.494,17.639,17.175,17.28,555682,0
2010-10-05,17.544,18.274,17.397,18.225,742844,0
2010-10-06,18.156,18.633,18.086,18.574,1033545,0
2010-10-07,18.693,18.693,18.225,18.524,458501,0
2010-10-08,18.421,18.653,18.283,18.534,603797,0
2010-10-11,18.514,18.633,18.353,18.383,267621,0
2010-10-12,18.283,18.524,17.855,18.373,417959,0
2010-10-13,18.485,18.604,18.235,18.475,682001,0
2010-10-14,18.505,18.79,18.323,18.495,612249,0
2010-10-15,18.673,18.79,18.028,18.156,510000,0
2010-10-18,18.156,18.245,17.786,18.106,631057,0
2010-10-19,17.786,18.02,17.427,17.475,646175,0
2010-10-20,17.639,18.156,17.534,18.02,390432,0
2010-10-21,18.136,18.495,17.717,18.057,652776,0
2010-10-22,17.964,18.126,17.669,18.028,422385,0
2010-10-25,18.205,18.614,18.185,18.43,815679,0
2010-10-26,18.43,18.457,17.26,17.613,2188756,0
2010-10-27,17.465,17.639,17.036,17.328,925206,0
2010-10-28,17.427,17.649,17.155,17.367,432836,0
2010-10-29,17.241,17.514,17.155,17.299,387304,0
2010-11-01,17.318,17.427,16.697,16.757,971358,0
2010-11-02,17.006,17.222,16.668,17.195,659516,0
2010-11-03,17.195,17.367,16.958,17.328,356236,0
2010-11-04,17.649,17.905,17.357,17.534,691897,0
2010-11-05,17.639,17.855,17.485,17.669,596785,0
2010-11-08,17.524,17.688,17.185,17.27,454381,0
2010-11-09,17.27,17.437,16.871,16.987,494993,0
2010-11-10,16.958,17.056,16.588,16.861,964446,0
2010-11-11,16.588,16.608,15.919,16.042,2244239,0
2010-11-12,15.919,16.022,15.148,15.256,2172563,0
2010-11-15,15.315,15.772,15.266,15.732,1815000,0
2010-11-16,15.576,16.329,15.506,16.299,2112812,0
2010-11-17,16.299,16.528,16.13,16.17,1438792,0
2010-11-18,16.356,16.697,16.299,16.568,965098,0
2010-11-19,16.578,16.658,16.22,16.461,963887,0
2010-11-22,16.347,16.366,16.022,16.289,664803,0
2010-11-23,16.071,16.249,15.928,16.101,932782,0
2010-11-24,16.18,16.638,16.18,16.618,692818,0
2010-11-26,16.443,16.737,16.347,16.628,208148,0
2010-11-29,16.47,16.786,16.329,16.747,740475,0
2010-11-30,16.48,16.795,16.356,16.697,734302,0
2010-12-01,16.977,17.222,16.929,16.958,974806,0
2010-12-02,16.949,17.328,16.881,17.27,517850,0
2010-12-03,17.155,17.27,17.036,17.214,366623,0
2010-12-06,17.175,17.485,17.076,17.427,801526,0
2010-12-07,17.563,17.757,17.485,17.639,684692,0
2010-12-08,17.708,17.717,17.465,17.603,619833,0
2010-12-09,17.688,17.806,17.573,17.62,785142,0
2010-12-10,17.737,17.895,17.086,17.534,1047427,0
2010-12-13,17.563,17.747,17.437,17.494,589649,0
2010-12-14,17.096,17.669,16.668,17.544,1000914,0
2010-12-15,17.328,17.639,16.977,17.006,706440,0
2010-12-16,17.115,17.241,16.949,17.096,937623,0
2010-12-17,17.195,17.573,17.076,17.328,789988,0
2010-12-20,17.387,17.629,17.175,17.514,607005,0
2010-12-21,17.603,17.815,17.593,17.659,484332,0
2010-12-22,17.678,17.815,17.475,17.767,375400,0
2010-12-23,17.737,17.895,17.583,17.855,402882,0
2010-12-27,17.727,17.875,17.613,17.815,231811,0
2010-12-28,17.815,17.815,17.544,17.717,281199,0
2010-12-29,17.717,18.01,17.678,17.895,408640,0
2010-12-30,17.905,18.01,17.698,17.708,323130,0
2010-12-31,17.534,17.708,17.437,17.613,381006,0
2011-01-03,17.776,17.982,17.583,17.688,500796,0
2011-01-04,17.629,17.865,17.115,17.485,617671,0
2011-01-05,17.427,17.944,17.367,17.875,520236,0
2011-01-06,17.815,18.146,17.815,18.096,828172,0
2011-01-07,18.076,18.624,18.076,18.495,797492,0
2011-01-10,18.438,18.624,18.028,18.534,685988,0
2011-01-11,18.663,18.683,18.264,18.383,377047,0
2011-01-12,18.495,18.653,18.421,18.505,524217,0
2011-01-13,18.554,18.643,18.438,18.554,370861,0
2011-01-14,18.534,18.564,18.353,18.524,349479,0
2011-01-18,18.495,18.915,18.495,18.866,659296,0
2011-01-19,18.8,18.983,18.146,18.195,736410,0
2011-01-20,18.146,18.313,17.925,18.01,416101,0
2011-01-21,18.076,18.205,17.776,17.905,350384,0
2011-01-24,17.905,18.402,17.865,18.254,449740,0
2011-01-25,18.146,18.323,17.964,18.323,383832,0
2011-01-26,18.264,18.713,18.254,18.653,878993,0
2011-01-27,18.771,18.915,18.235,18.79,808337,0
2011-01-28,18.8,18.915,18.185,18.254,609162,0
2011-01-31,18.353,18.713,18.245,18.514,568337,0
2011-02-01,18.633,19.032,18.448,18.905,716701,0
2011-02-02,19.304,20.199,19.161,20.073,2824129,0
2011-02-03,19.998,20.169,19.568,19.655,785935,0
2011-02-04,19.703,19.781,19.521,19.732,412843,0
2011-02-07,19.732,20.348,19.645,20.113,728607,0
2011-02-08,20.113,20.249,19.655,19.712,763127,0
2011-02-09,19.637,19.637,19.343,19.578,503271,0
2011-02-10,19.452,19.851,19.403,19.821,588467,0
2011-02-11,19.683,20.16,19.472,20.045,584566,0
2011-02-14,19.989,20.123,19.781,20.093,401425,0
2011-02-15,19.959,20.15,19.891,20.063,392599,0
2011-02-16,20.189,20.219,19.683,19.998,402458,0
2011-02-18,20.103,20.16,19.881,20.142,401376,0
2011-02-22,19.91,19.94,18.673,18.703,909313,0
2011-02-23,18.732,18.79,17.925,18.264,942670,0
2011-02-24,18.235,18.983,18.038,18.421,1322340,0
2011-02-25,18.574,18.713,17.964,18.01,1334473,0
2011-02-28,18.146,18.195,17.815,18.057,806324,0
2011-03-01,18.086,18.195,17.659,17.678,753866,0
2011-03-02,17.678,17.944,17.524,17.845,976712,0
2011-03-03,18.028,18.448,18.028,18.333,748911,0
2011-03-04,18.323,18.343,17.593,17.825,814688,0
2011-03-07,17.865,17.915,17.27,17.465,740359,0
2011-03-08,17.427,18.136,17.338,18.028,976507,0
2011-03-09,17.915,18.185,17.747,18.136,696983,0
2011-03-10,17.835,17.855,17.427,17.524,958486,0
2011-03-11,17.925,18.534,17.659,18.438,1312502,0
2011-03-14,18.175,18.402,17.786,17.954,527237,0
2011-03-15,17.251,17.855,17.241,17.649,542513,0
2011-03-16,17.583,17.593,16.871,17.115,1184274,0
2011-03-17,17.494,17.629,17.27,17.27,729005,0
2011-03-18,17.494,17.593,17.214,17.318,789659,0
2011-03-21,17.573,18.028,17.553,18.028,656696,0
2011-03-22,18.185,18.402,18.086,18.136,667410,0
2011-03-23,18.057,18.8,17.964,18.732,1314130,0
2011-03-24,18.866,18.866,18.564,18.653,1269217,0
2011-03-25,18.703,18.974,18.505,18.614,647340,0
2011-03-28,18.653,18.838,18.495,18.771,626665,0
2011-03-29,18.703,18.993,18.495,18.993,599508,0
2011-03-30,19.042,19.082,18.663,18.964,460962,0
2011-03-31,18.934,19.218,18.905,19.17,533390,0
2011-04-01,19.228,19.568,19.218,19.323,669835,0
2011-04-04,19.383,19.462,18.876,19.022,398077,0
2011-04-05,18.925,19.294,18.673,19.237,578188,0
2011-04-06,19.452,19.664,19.333,19.501,451251,0
2011-04-07,19.462,19.568,19.121,19.17,517866,0
2011-04-08,19.304,19.413,18.82,18.925,431841,0
2011-04-11,18.983,18.993,18.633,18.79,389105,0
2011-04-12,18.604,18.703,18.43,18.604,390830,0
2011-04-13,18.683,18.761,18.195,18.293,576309,0
2011-04-14,18.106,18.303,17.944,18.283,444714,0
2011-04-15,18.225,18.467,18.156,18.313,717561,0
2011-04-18,18.038,18.353,17.835,18.313,730870,0
2011-04-19,18.412,18.524,18.235,18.353,379929,0
2011-04-20,18.713,19.101,18.703,19.052,413894,0
2011-04-21,19.228,19.245,19.013,19.17,287250,0
2011-04-25,18.983,19.19,18.693,19.062,739135,0
2011-04-26,20.795,21.496,20.239,20.716,2397387,0
2011-04-27,19.998,20.502,19.998,20.338,1201947,0
2011-04-28,20.239,20.309,19.969,20.209,974720,0
2011-04-29,20.15,21.086,20.15,20.961,917192,0
2011-05-02,21.095,21.154,20.397,20.464,584199,0
2011-05-03,20.328,20.608,19.979,20.169,595253,0
2011-05-04,20.179,20.239,19.761,19.851,592005,0
2011-05-05,19.761,20.493,19.693,20.132,693627,0
2011-05-06,20.455,20.677,20.199,20.598,759276,0
2011-05-09,20.426,21.144,20.406,20.941,733191,0
2011-05-10,21.018,21.351,20.981,21.291,667941,0
2011-05-11,21.203,21.371,20.902,21.203,812709,0
2011-05-12,21.047,21.419,20.707,21.321,603829,0
2011-05-13,21.311,21.419,21.076,21.253,763105,0
2011-05-16,21.124,21.39,20.902,20.981,547002,0
2011-05-17,20.795,20.892,20.269,20.309,909313,0
2011-05-18,20.388,20.941,20.319,20.922,491699,0
2011-05-19,20.971,21.341,20.825,21.047,1084848,0
2011-05-20,20.932,21.144,20.736,20.883,685331,0
2011-05-23,20.473,20.571,20.142,20.239,939835,0
2011-05-24,20.348,20.358,19.881,19.969,602765,0
2011-05-25,19.881,20.093,19.871,20.026,702386,0
2011-05-26,19.949,20.083,19.791,19.861,1004145,0
2011-05-27,19.979,20.279,19.901,20.103,874124,0
2011-05-31,20.397,20.532,19.801,20.123,1385090,0
2011-06-01,20.093,20.249,19.255,19.265,1145959,0
2011-06-02,19.218,19.511,19.062,19.199,786486,0
2011-06-03,18.876,19.18,18.79,18.82,549153,0
2011-06-06,19.101,19.442,18.993,19.17,1100346,0
2011-06-07,19.363,19.54,19.101,19.422,819035,0
2011-06-08,19.363,19.363,18.915,18.983,730538,0
2011-06-09,19.052,19.17,18.886,18.964,578385,0
2011-06-10,18.876,18.886,18.448,18.713,1065269,0
2011-06-13,18.78,18.983,18.604,18.838,694237,0
2011-06-14,19.072,19.55,19.042,19.462,644352,0
2011-06-15,19.199,19.732,19.062,19.304,789208,0
2011-06-16,19.284,19.55,19.141,19.413,576637,0
2011-06-17,19.645,19.712,19.284,19.432,939797,0
2011-06-20,19.353,19.861,19.353,19.712,385863,0
2011-06-21,19.92,20.416,19.851,20.388,843593,0
2011-06-22,20.845,20.855,20.512,20.532,796623,0
2011-06-23,20.189,20.647,19.92,20.561,756948,0
2011-06-24,20.618,20.627,19.998,20.406,958766,0
2011-06-27,20.348,20.637,20.348,20.522,399364,0
2011-06-28,20.502,20.756,20.446,20.756,479370,0
2011-06-29,20.795,21.038,20.716,20.795,503326,0
2011-06-30,20.855,21.477,20.785,21.311,664159,0
2011-07-01,21.321,21.799,21.193,21.739,667354,0
2011-07-05,22.031,22.266,21.719,22.157,1771634,0
2011-07-06,22.077,22.177,21.914,22.097,688562,0
2011-07-07,22.352,22.615,22.137,22.479,943829,0
2011-07-08,22.117,22.352,21.884,22.313,770930,0
2011-07-11,21.944,22.077,21.544,21.709,681691,0
2011-07-12,21.581,21.973,21.562,21.67,746038,0
2011-07-13,21.769,22.227,21.709,21.858,538302,0
2011-07-14,21.875,21.875,21.263,21.351,636663,0
2011-07-15,21.447,21.544,21.213,21.496,469439,0
2011-07-18,21.39,21.867,21.104,21.769,815215,0
2011-07-19,21.944,22.684,21.759,22.565,1191555,0
2011-07-20,22.635,23.278,22.635,23.199,1659131,0
2011-07-21,23.316,23.744,23.288,23.588,1162855,0
2011-07-22,23.579,23.617,23.268,23.384,739383,0
2011-07-25,23.043,23.453,22.946,23.384,991530,0
2011-07-26,24.513,25,23.424,23.482,2756652,0
2011-07-27,23.433,23.463,22.79,22.897,1310118,0
2011-07-28,22.956,23.813,22.897,22.936,789053,0
2011-07-29,22.635,23.424,22.247,23.306,930728,0
2011-08-01,23.647,23.704,22.286,22.83,1212565,0
2011-08-02,22.742,23.121,22.012,22.012,758401,0
2011-08-03,22.041,22.167,21.311,21.904,933572,0
2011-08-04,21.621,21.679,20.358,20.358,1429102,0
2011-08-05,20.677,20.835,19.54,20.16,1077934,0
2011-08-08,19.422,19.781,17.524,17.593,2145690,0
2011-08-09,18.274,19.003,17.524,19.003,2029118,0
2011-08-10,18.457,18.954,18.076,18.086,1674164,0
2011-08-11,18.303,20.035,18.245,19.722,1468453,0
2011-08-12,19.959,20.358,19.393,20.338,994552,0
2011-08-15,20.436,20.785,20.289,20.726,612962,0
2011-08-16,20.446,20.697,20.179,20.426,737551,0
2011-08-17,20.736,21.047,20.493,20.627,731154,0
2011-08-18,20.132,20.169,18.81,19.032,1422933,0
2011-08-19,18.741,19.413,18.574,18.663,797887,0
2011-08-22,19.218,19.373,18.594,18.703,622886,0
2011-08-23,18.78,19.851,18.653,19.821,639822,0
2011-08-24,19.841,20.239,19.373,20.035,854023,0
2011-08-25,20.219,20.522,19.294,19.373,620935,0
2011-08-26,19.218,20.436,18.83,20.416,588371,0
2011-08-29,20.756,21.467,20.697,21.341,599836,0
2011-08-30,21.253,22.47,21.104,22.323,1655309,0
2011-08-31,22.546,22.966,21.992,22.362,969930,0
2011-09-01,22.323,22.654,21.467,21.769,986033,0
2011-09-02,21.193,21.544,20.657,20.726,895996,0
2011-09-06,20.035,20.493,19.683,20.426,1235311,0
2011-09-07,20.873,21.641,20.776,21.371,1220676,0
2011-09-08,21.203,21.467,20.589,20.637,1133785,0
2011-09-09,20.328,20.589,19.655,19.732,1314800,0
2011-09-12,19.383,20.103,19.161,20.083,946035,0
2011-09-13,20.249,20.571,19.989,20.309,1259360,0
2011-09-14,20.571,21.095,19.901,20.746,1205154,0
2011-09-15,21.001,21.419,20.776,21.371,747314,0
2011-09-16,21.514,21.934,21.39,21.749,1071716,0
2011-09-19,20.179,21.399,20.179,21.104,1362312,0
2011-09-20,21.164,21.699,21.104,21.429,1517299,0
2011-09-21,21.311,21.699,20.426,20.464,1139800,0
2011-09-22,19.521,20.026,18.944,19.199,1116835,0
2011-09-23,19.131,19.608,18.954,19.228,1230115,0
2011-09-26,19.54,20.697,19.333,20.637,1325144,0
2011-09-27,21.457,21.591,20.941,21.263,1201305,0
2011-09-28,21.361,21.829,20.551,20.598,1620309,0
2011-09-29,21.095,21.789,20.707,21.679,2054991,0
2011-09-30,21.114,22.127,21.028,21.571,2157094,0
2011-10-03,21.311,21.953,20.776,20.883,2637606,0
2011-10-04,20.446,20.951,19.871,20.776,2521905,0
2011-10-05,20.951,21.281,20.406,21.104,1529519,0
2011-10-06,21.038,21.524,20.608,21.514,1371848,0
2011-10-07,21.749,22.431,21.173,21.631,1408569,0
2011-10-10,22.127,22.78,22.031,22.684,1186731,0
2011-10-11,22.488,23.248,22.411,22.694,1285556,0
2011-10-12,22.926,23.053,22.45,22.654,1152242,0
2011-10-13,22.498,22.946,22.362,22.869,718671,0
2011-10-14,23.199,23.667,23.015,23.521,907468,0
2011-10-17,23.229,23.364,22.605,22.714,998124,0
2011-10-18,22.81,23.734,22.44,23.472,624797,0
2011-10-19,23.336,23.754,22.956,23.092,561922,0
2011-10-20,23.005,23.492,22.47,23.355,727270,0
2011-10-21,23.93,24.271,23.54,24.221,1301540,0
2011-10-24,24.826,24.941,24.172,24.358,2779473,0
2011-10-25,25.321,25.778,23.871,23.91,3049475,0
2011-10-26,24.513,24.836,23.851,24.688,1985807,0
2011-10-27,25.438,25.74,24.845,25.156,1879694,0
2011-10-28,24.971,25.35,24.629,24.99,1663067,0
2011-10-31,24.777,24.826,24.056,24.056,1745999,0
2011-11-01,23.092,23.784,22.771,23.199,1974726,0
2011-11-02,23.744,23.979,23.384,23.695,849034,0
2011-11-03,23.704,24.289,23.414,24.192,994349,0
2011-11-04,23.813,24.211,23.569,24.113,639238,0
2011-11-07,24.133,24.231,23.569,24.076,417098,0
2011-11-08,24.329,24.329,23.56,24.143,1105383,0
2011-11-09,23.374,23.861,23.005,23.112,831959,0
2011-11-10,23.492,23.54,22.966,23.199,654586,0
2011-11-11,23.511,23.794,23.374,23.608,834087,0
2011-11-14,23.598,24.426,23.579,23.979,1242534,0
2011-11-15,23.851,24.513,23.823,24.388,991886,0
2011-11-16,23.979,24.61,23.89,23.92,816768,0
2011-11-17,23.93,23.998,22.732,22.916,973961,0
2011-11-18,23.121,23.336,22.81,23.229,649862,0
2011-11-21,22.684,23.034,22.498,22.859,962975,0
2011-11-22,22.771,22.916,22.313,22.381,565326,0
2011-11-23,22.021,22.137,21.506,21.867,1152056,0
2011-11-25,21.729,22.069,21.581,21.591,288187,0
2011-11-28,22.46,23.15,22.421,22.986,819227,0
2011-11-29,22.995,23.053,22.595,22.82,672851,0
2011-11-30,23.832,24.28,23.667,24.261,1701361,0
2011-12-01,24.162,24.426,23.841,23.871,1098028,0
2011-12-02,24.261,24.388,23.588,23.617,863078,0
2011-12-05,24.095,24.123,23.521,23.754,838072,0
2011-12-06,23.724,23.93,23.511,23.804,896757,0
2011-12-07,23.677,24.008,23.316,23.804,626876,0
2011-12-08,23.472,23.949,23.258,23.288,955383,0
2011-12-09,23.364,24.231,23.336,24.076,1180459,0
2011-12-12,23.93,23.93,23.278,23.647,677921,0
2011-12-13,24.289,24.398,23.268,23.404,1500077,0
2011-12-14,23.238,23.384,22.333,22.342,1321213,0
2011-12-15,22.732,22.887,22.411,22.508,1079932,0
2011-12-16,22.82,23.229,22.635,23.034,1290429,0
2011-12-19,23.14,23.492,22.635,22.694,689351,0
2011-12-20,23.219,23.959,23.189,23.92,1083755,0
2011-12-21,23.851,24.038,23.55,23.949,658045,0
2011-12-22,24.076,24.338,23.93,24.103,713745,0
2011-12-23,24.271,24.436,24.046,24.416,424946,0
2011-12-27,24.271,24.748,24.271,24.659,511774,0
2011-12-28,24.6,24.639,23.764,23.959,536539,0
2011-12-29,24.086,24.408,24.046,24.133,399461,0
2011-12-30,24.056,24.076,23.56,23.569,591027,0
2012-01-03,24.211,24.338,23.677,23.813,940727,0
2012-01-04,23.724,24.018,23.598,23.881,600609,0
2012-01-05,23.784,24.241,23.384,24.211,619033,0
2012-01-06,24.271,24.338,23.949,24.123,642639,0
2012-01-09,24.143,24.446,24.018,24.408,710751,0
2012-01-10,24.748,25.378,24.649,25.274,1197242,0
2012-01-11,25.097,25.264,24.748,24.767,469836,0
2012-01-12,24.767,25.03,24.338,24.865,1352333,0
2012-01-13,24.591,25.058,24.192,24.261,898604,0
2012-01-17,24.485,24.659,24.338,24.398,1075575,0
2012-01-18,24.456,24.826,24.378,24.767,910218,0
2012-01-19,24.865,25.097,24.748,24.904,506844,0
2012-01-20,24.817,24.951,24.523,24.6,492784,0
2012-01-23,24.688,24.911,24.28,24.708,621954,0
2012-01-24,24.466,24.951,24.378,24.911,755685,0
2012-01-25,24.698,25.575,24.495,25.264,1423515,0
2012-01-26,25.01,25.255,23.54,25.245,2805602,0
2012-01-27,25.077,25.166,24.251,24.388,1420509,0
2012-01-30,24.182,24.728,24.182,24.368,711099,0
2012-01-31,24.495,24.678,24.172,24.408,465246,0
2012-02-01,24.668,25.497,24.562,25.304,996558,0
2012-02-02,25.314,25.654,25.05,25.05,622577,0
2012-02-03,25.497,25.915,25.341,25.702,914300,0
2012-02-06,25.457,25.517,24.98,25.116,760625,0
2012-02-07,25.05,25.788,25.03,25.692,738449,0
2012-02-08,25.759,26.004,25.546,26.004,632243,0
2012-02-09,26.024,26.197,25.865,25.975,653188,0
2012-02-10,25.575,25.965,25.477,25.905,695763,0
2012-02-13,26.207,26.255,25.749,25.935,497099,0
2012-02-14,25.875,25.945,25.294,25.517,399810,0
2012-02-15,25.585,25.683,24.757,24.807,881229,0
2012-02-16,24.807,25.314,24.728,25.04,1219231,0
2012-02-17,25.176,25.176,24.98,25.068,547381,0
2012-02-21,25.196,25.321,24.941,25.156,670180,0
2012-02-22,25.166,25.304,24.961,24.99,361028,0
2012-02-23,24.98,25.058,24.678,25.01,479949,0
2012-02-24,25.01,25.215,24.817,24.836,572544,0
2012-02-27,24.629,24.738,24.221,24.231,1075583,0
2012-02-28,24.221,24.61,24.152,24.533,1294636,0
2012-02-29,24.659,24.99,24.476,24.6,1030622,0
2012-03-01,24.748,24.836,24.416,24.426,553782,0
2012-03-02,24.476,24.485,23.296,23.627,1285193,0
2012-03-05,23.453,23.598,23.336,23.424,827448,0
2012-03-06,23.121,23.15,22.645,22.8,962107,0
2012-03-07,22.879,23.394,22.732,23.346,832982,0
2012-03-08,23.482,23.647,23.248,23.511,872273,0
2012-03-09,23.511,23.784,23.394,23.617,782626,0
2012-03-12,23.608,23.832,23.521,23.754,779275,0
2012-03-13,23.734,24.309,23.627,24.261,889501,0
2012-03-14,24.201,24.231,23.949,23.989,454935,0
2012-03-15,23.998,24.028,23.794,23.881,460970,0
2012-03-16,23.989,24.348,23.989,24.261,893453,0
2012-03-19,24.221,24.476,24.095,24.211,375483,0
2012-03-20,23.949,24.028,23.579,23.861,504304,0
2012-03-21,23.969,24.038,23.617,23.881,387213,0
2012-03-22,23.55,23.617,23.131,23.326,757378,0
2012-03-23,23.268,23.93,23.248,23.89,738631,0
2012-03-26,24.201,24.408,24.103,24.388,654497,0
2012-03-27,24.358,24.485,23.823,23.823,723632,0
2012-03-28,23.89,23.979,23.258,23.482,839929,0
2012-03-29,23.364,23.433,22.936,23.404,419219,0
2012-03-30,23.657,23.657,23.346,23.374,479628,0
2012-04-02,23.316,24.261,23.199,24.133,895942,0
2012-04-03,24.076,24.388,24.008,24.271,1199613,0
2012-04-04,23.969,24.123,23.871,24.028,714825,0
2012-04-05,23.94,24.133,23.687,23.734,484781,0
2012-04-09,23.14,24.008,23.102,23.598,825690,0
2012-04-10,23.521,23.687,23.092,23.14,1162361,0
2012-04-11,23.463,23.832,23.364,23.724,863700,0
2012-04-12,24.299,26.004,24.192,25.994,3512692,0
2012-04-13,25.835,25.835,25.255,25.702,1613767,0
2012-04-16,25.895,25.895,25.284,25.368,1238249,0
2012-04-17,25.644,25.749,25.331,25.556,764080,0
2012-04-18,25.517,25.721,25.517,25.575,984838,0
2012-04-19,25.605,25.895,25.196,25.331,741514,0
2012-04-20,25.674,26.235,25.624,25.759,1157371,0
2012-04-23,25.294,25.721,24.845,25.595,992200,0
2012-04-24,27.045,27.27,25.74,26.177,3020918,0
2012-04-25,26.606,27.191,26.577,26.901,2550963,0
2012-04-26,27.191,27.26,26.91,27.015,1754876,0
2012-04-27,27.171,27.211,26.743,27.064,1092918,0
2012-04-30,27.005,27.005,26.482,26.653,961832,0
2012-05-01,26.558,27.112,26.403,26.703,1081381,0
2012-05-02,26.53,26.703,26.403,26.703,606893,0
2012-05-03,26.634,26.723,26.313,26.423,766716,0
2012-05-04,26.177,26.235,25.749,25.935,732103,0
2012-05-07,25.798,26.137,25.683,26.034,634279,0
2012-05-08,25.855,26.093,25.398,26.034,503581,0
2012-05-09,25.605,26.373,25.527,26.024,899580,0
2012-05-10,26.333,26.353,25.759,25.994,664136,0
2012-05-11,25.749,26.225,25.749,26.112,806939,0
2012-05-14,25.749,26.393,25.74,26.285,986758,0
2012-05-15,26.197,26.512,26.044,26.137,1009711,0
2012-05-16,26.265,26.304,25.388,25.428,671904,0
2012-05-17,25.507,25.507,24.513,24.533,686905,0
2012-05-18,24.485,24.698,24.028,24.103,766960,0
2012-05-21,24.162,24.767,24.066,24.728,801888,0
2012-05-22,24.836,25.146,24.513,24.678,552660,0
2012-05-23,24.408,24.904,24.103,24.836,395608,0
2012-05-24,24.921,24.99,23.93,24.329,673681,0
2012-05-25,24.338,24.338,23.704,23.823,820414,0
2012-05-29,23.998,24.348,23.861,24.299,1032801,0
2012-05-30,24.038,24.495,24.038,24.056,929333,0
2012-05-31,24.095,24.143,23.394,23.734,1112516,0
2012-06-01,23.102,23.511,22.714,22.78,1164832,0
2012-06-04,22.887,23.102,22.167,22.44,1355470,0
2012-06-05,22.371,22.771,22.276,22.645,743546,0
2012-06-06,22.869,23.336,22.82,23.326,412161,0
2012-06-07,23.647,23.813,23.278,23.443,1276821,0
2012-06-08,23.355,23.531,23.092,23.482,548052,0
2012-06-11,23.813,23.91,23.364,23.364,1443025,0
2012-06-12,23.492,24.028,23.472,23.979,1101440,0
2012-06-13,23.861,24.152,23.588,23.949,1302897,0
2012-06-14,23.92,24.133,23.569,23.804,1256467,0
2012-06-15,23.832,23.959,23.637,23.764,905895,0
2012-06-18,23.55,23.94,23.472,23.861,878255,0
2012-06-19,24.046,24.261,23.813,24.038,1317629,0
2012-06-20,23.979,24.172,23.851,24.046,883053,0
2012-06-21,24.076,24.192,23.521,23.56,819441,0
2012-06-22,23.714,24.046,23.463,24.028,1562029,0
2012-06-25,23.647,23.881,23.531,23.764,870852,0
2012-06-26,23.744,24.008,23.424,23.687,1233526,0
2012-06-27,23.734,24.319,23.734,24.201,732397,0
2012-06-28,23.94,24.309,23.813,24.076,718970,0
2012-06-29,24.562,25.116,24.562,25.106,823892,0
2012-07-02,25.087,25.447,24.921,25.447,778957,0
2012-07-03,25.388,25.835,25.245,25.788,437529,0
2012-07-05,25.692,25.965,25.527,25.759,527744,0
2012-07-06,25.408,25.527,25.01,25.235,454864,0
2012-07-09,25.264,25.759,25.245,25.702,515710,0
2012-07-10,25.885,26.054,24.99,25.04,965491,0
2012-07-11,25.097,25.097,23.823,23.9,1565447,0
2012-07-12,23.714,24.172,23.569,24.056,751196,0
2012-07-13,24.211,24.836,24.143,24.718,881989,0
2012-07-16,24.591,24.659,24.103,24.358,572863,0
2012-07-17,24.456,24.787,24.123,24.533,378827,0
2012-07-18,24.446,24.98,24.446,24.98,448479,0
2012-07-19,25.02,25.428,24.921,25.341,497207,0
2012-07-20,25.077,25.235,24.456,24.649,898369,0
2012-07-23,23.969,24.201,23.569,23.979,1026749,0
2012-07-24,23.989,24.056,22.771,22.879,1915860,0
2012-07-25,23.102,23.258,22.575,22.995,1179081,0
2012-07-26,23.521,23.695,22.723,23.025,715054,0
2012-07-27,23.199,23.394,22.869,23.238,899814,0
2012-07-30,23.121,23.336,22.605,22.732,817064,0
2012-07-31,22.704,23.229,22.605,22.674,754507,0
2012-08-01,22.869,22.926,21.934,21.953,823251,0
2012-08-02,21.739,22.305,21.581,22.305,898583,0
2012-08-03,22.742,23.268,22.674,22.986,768886,0
2012-08-06,23.053,23.219,22.916,22.926,407720,0
2012-08-07,23.16,23.627,22.887,23.511,612935,0
2012-08-08,23.453,23.851,23.355,23.794,629439,0
2012-08-09,23.714,23.794,23.364,23.394,461751,0
2012-08-10,23.414,23.617,23.364,23.424,437853,0
2012-08-13,23.364,23.414,23.015,23.229,644104,0
2012-08-14,23.258,23.364,22.887,22.995,488302,0
2012-08-15,22.859,23.364,22.85,23.248,421184,0
2012-08-16,23.179,23.677,23.092,23.598,376591,0
2012-08-17,23.598,23.813,23.453,23.804,663898,0
2012-08-20,23.714,23.784,23.54,23.724,467095,0
2012-08-21,23.754,23.754,22.615,22.966,2272158,0
2012-08-22,22.85,22.976,22.674,22.81,1231221,0
2012-08-23,22.771,22.8,22.276,22.276,918942,0
2012-08-24,22.167,22.286,21.875,22.167,1438636,0
2012-08-27,22.313,22.333,21.904,21.963,701819,0
2012-08-28,21.973,22.333,21.779,22.313,913523,0
2012-08-29,22.421,22.421,22.002,22.286,714551,0
2012-08-30,22.117,22.147,21.904,21.934,303500,0
2012-08-31,22.087,22.295,21.839,22.069,519780,0
2012-09-04,22.041,22.167,21.651,21.963,893982,0
2012-09-05,21.963,22.411,21.963,22.295,890655,0
2012-09-06,22.342,22.8,22.313,22.45,641352,0
2012-09-07,22.45,22.723,22.333,22.575,466605,0
2012-09-10,22.575,22.956,22.508,22.684,523707,0
2012-09-11,22.694,22.926,22.575,22.694,741603,0
2012-09-12,22.732,22.916,22.595,22.83,603208,0
2012-09-13,22.887,23.443,22.595,23.404,847324,0
2012-09-14,23.56,24.133,23.492,23.998,848734,0
2012-09-17,23.832,24.056,23.657,23.804,595355,0
2012-09-18,23.677,23.734,23.424,23.54,461632,0
2012-09-19,23.56,23.744,23.433,23.714,649187,0
2012-09-20,23.54,23.704,23.492,23.627,460250,0
2012-09-21,23.89,23.959,23.501,23.667,979772,0
2012-09-24,23.501,23.501,23.209,23.306,655528,0
2012-09-25,23.414,23.579,22.966,22.976,761680,0
2012-09-26,23.005,23.053,22.714,22.732,1199322,0
2012-09-27,22.887,22.976,22.645,22.976,709847,0
2012-09-28,22.85,23.501,22.615,23.384,945744,0
2012-10-01,23.472,23.608,23.306,23.472,759609,0
2012-10-02,23.511,23.677,23.229,23.677,527283,0
2012-10-03,23.744,23.784,23.189,23.306,490690,0
2012-10-04,23.404,24.066,23.404,24.046,1012883,0
2012-10-05,24.066,24.807,24.038,24.787,1355642,0
2012-10-08,24.678,24.718,24.408,24.436,589641,0
2012-10-09,24.398,24.495,23.979,24.211,597700,0
2012-10-10,24.192,24.513,24.028,24.408,945186,0
2012-10-11,24.629,24.875,24.543,24.836,759030,0
2012-10-12,24.817,25.245,24.319,24.591,837106,0
2012-10-15,24.6,24.911,24.398,24.911,575076,0
2012-10-16,25.116,25.245,24.961,25.068,605178,0
2012-10-17,25.04,25.196,24.836,25.097,442235,0
2012-10-18,25.087,25.331,25,25.255,631375,0
2012-10-19,25.146,25.556,24.931,25.116,877108,0
2012-10-22,25.01,25.331,24.836,25.314,624477,0
2012-10-23,25.702,25.749,24.513,24.807,1705148,0
2012-10-24,25.02,25.106,24.466,24.562,1118507,0
2012-10-25,24.797,25.02,24.6,24.921,698024,0
2012-10-26,24.99,25.215,24.659,24.845,460351,0
2012-10-31,24.591,24.904,24.378,24.885,1046491,0
2012-11-01,24.629,25.097,24.629,24.668,961968,0
2012-11-02,24.668,24.885,24.28,24.319,850862,0
2012-11-05,24.261,24.572,24.095,24.388,729102,0
2012-11-06,24.513,24.757,24.408,24.523,646232,0
2012-11-07,24.211,24.348,23.531,23.871,914740,0
2012-11-08,23.841,23.851,22.926,22.926,965875,0
2012-11-09,22.83,23.667,22.83,23.569,1013135,0
2012-11-12,23.598,24.046,23.531,23.959,831653,0
2012-11-13,23.744,24.329,23.667,23.734,887467,0
2012-11-14,24.436,25.517,24.008,24.572,4229470,0
2012-11-15,24.446,24.6,23.94,24.162,1275130,0
2012-11-16,23.998,24.476,23.687,24.368,1260562,0
2012-11-19,24.61,24.738,24.408,24.61,739068,0
2012-11-20,24.476,24.562,24.231,24.495,530928,0
2012-11-21,24.533,24.748,24.319,24.436,576082,0
2012-11-23,24.476,24.649,24.368,24.6,182815,0
2012-11-26,24.446,24.698,24.309,24.698,545611,0
2012-11-27,24.591,24.728,24.408,24.513,578054,0
2012-11-28,24.378,24.552,24.103,24.523,655878,0
2012-11-29,24.659,24.807,24.408,24.797,578300,0
2012-11-30,24.757,25.206,24.678,25.166,1022209,0
2012-12-03,25.235,25.314,24.807,24.845,636094,0
2012-12-04,24.961,25.097,24.807,25.05,496741,0
2012-12-05,25.087,25.196,24.817,24.875,414492,0
2012-12-06,24.826,25.068,24.777,24.904,462545,0
2012-12-07,24.99,25.077,24.728,25.077,278520,0
2012-12-10,25.068,25.507,24.921,25.398,406845,0
2012-12-11,25.467,25.585,25.368,25.428,520314,0
2012-12-12,25.507,25.585,24.941,24.941,617365,0
2012-12-13,24.192,25.116,23.851,24.99,1049314,0
2012-12-14,24.855,25.314,24.757,24.911,405624,0
2012-12-17,24.941,25.235,24.941,25.126,360549,0
2012-12-18,25.206,26.167,25.186,26.137,548627,0
2012-12-19,26.207,26.901,26.024,26.492,1114938,0
2012-12-20,26.462,26.624,26.373,26.568,608142,0
2012-12-21,26.225,26.522,25.975,26.285,779442,0
2012-12-24,26.207,26.207,25.778,26.054,136202,0
2012-12-26,26.064,26.285,25.74,25.798,403425,0
2012-12-27,25.798,26.014,25.477,25.975,371151,0
2012-12-28,25.74,26.112,25.614,25.654,324359,0
2012-12-31,25.595,26.343,25.408,26.245,463472,0
2013-01-02,26.791,27.308,26.791,27.211,776458,0
2013-01-03,27.26,28.059,27.191,27.659,874646,0
2013-01-04,27.783,28.029,27.688,27.931,632435,0
2013-01-07,28.388,28.689,27.881,28.039,811998,0
2013-01-08,27.99,28.049,27.241,27.503,575394,0
2013-01-09,27.413,28.049,27.328,27.61,664932,0
2013-01-10,27.718,27.718,26.995,27.27,538745,0
2013-01-11,27.27,27.27,26.783,26.976,617762,0
2013-01-14,26.937,27.082,26.743,26.901,749614,0
2013-01-15,26.723,27.27,26.703,27.211,480567,0
2013-01-16,26.947,26.966,26.653,26.743,771309,0
2013-01-17,26.703,26.783,26.004,26.615,2742739,0
2013-01-18,26.634,27.346,26.615,27.092,1078890,0
2013-01-22,27.035,27.191,26.624,27.092,571676,0
2013-01-23,26.937,27.191,26.811,26.919,989281,0
2013-01-24,25.759,27.746,25.507,27.171,1453642,0
2013-01-25,27.328,27.941,27.231,27.881,1250406,0
2013-01-28,27.841,27.96,27.493,27.522,641813,0
2013-01-29,27.669,27.669,26.743,26.937,852263,0
2013-01-30,26.891,26.901,26.112,26.197,873601,0
2013-01-31,26.064,26.443,25.945,26.083,816746,0
2013-02-01,26.207,26.462,25.975,26.167,690410,0
2013-02-04,26.004,26.187,25.759,25.798,604885,0
2013-02-05,25.865,26.167,25.865,26.093,585846,0
2013-02-06,25.994,26.733,25.975,26.285,873713,0
2013-02-07,26.343,26.538,26.093,26.538,764672,0
2013-02-08,26.548,26.763,26.548,26.643,277787,0
2013-02-11,26.663,26.957,26.548,26.821,502736,0
2013-02-12,26.811,27.092,26.723,26.773,427299,0
2013-02-13,26.851,26.901,26.538,26.773,337164,0
2013-02-14,26.663,26.861,26.663,26.723,506209,0
2013-02-15,26.703,26.783,26.615,26.634,510910,0
2013-02-19,26.841,26.947,26.304,26.502,585588,0
2013-02-20,26.462,26.811,26.413,26.482,930716,0
2013-02-21,26.413,26.512,25.935,26.073,379572,0
2013-02-22,26.187,26.587,26.187,26.568,405790,0
2013-02-25,26.634,26.693,26.103,26.112,453923,0
2013-02-26,26.255,26.295,25.817,26.129,728405,0
2013-02-27,26.157,27.289,26.064,26.783,886914,0
2013-02-28,26.773,26.947,26.413,26.53,792603,0
2013-03-01,26.333,26.383,25.905,26.103,618745,0
2013-03-04,25.985,26.443,25.915,26.383,481606,0
2013-03-05,26.568,26.783,26.482,26.753,475727,0
2013-03-06,26.861,27.151,26.763,26.91,356540,0
2013-03-07,26.966,27.289,26.91,27.27,480192,0
2013-03-08,27.463,27.6,27.28,27.59,548588,0
2013-03-11,27.413,27.63,27.403,27.571,509266,0
2013-03-12,27.531,27.812,27.531,27.755,624118,0
2013-03-13,27.793,28.232,27.649,28.212,773880,0
2013-03-14,28.232,28.699,28.097,28.66,579384,0
2013-03-15,28.612,29.313,28.612,29.303,1188286,0
2013-03-18,28.855,29.197,28.826,29.1,568787,0
2013-03-19,29.187,29.429,28.826,29.157,346398,0
2013-03-20,29.293,29.449,28.807,29.429,582947,0
2013-03-21,29.313,29.489,29.071,29.1,497427,0
2013-03-22,29.139,29.283,28.749,28.885,381949,0
2013-03-25,28.991,29.253,28.476,28.66,382690,0
2013-03-26,28.787,28.826,28.183,28.28,568945,0
2013-03-27,28.069,28.088,27.698,28.049,667777,0
2013-03-28,28.117,28.428,27.649,28.241,571247,0
2013-04-01,28.232,28.28,27.659,27.841,455940,0
2013-04-02,27.931,28.146,27.366,27.473,695835,0
2013-04-03,27.503,27.688,27.151,27.308,476825,0
2013-04-04,27.366,27.571,27.27,27.463,397741,0
2013-04-05,27.035,27.571,27.025,27.493,453279,0
2013-04-08,27.561,28.173,27.453,28.154,363877,0
2013-04-09,28.612,28.651,28.193,28.506,588886,0
2013-04-10,28.642,29.303,28.457,29.157,779355,0
2013-04-11,29.139,29.645,29.109,29.449,592827,0
2013-04-12,29.226,29.323,28.895,28.971,301664,0
2013-04-15,28.787,28.816,27.375,27.433,729306,0
2013-04-16,27.718,27.931,27.453,27.688,530653,0
2013-04-17,27.503,27.512,27.082,27.28,653704,0
2013-04-18,27.298,27.393,26.783,26.91,527352,0
2013-04-19,27.025,27.649,26.643,27.346,583357,0
2013-04-22,27.891,27.999,27.423,27.841,850172,0
2013-04-23,29.449,29.838,28.865,29.828,1164474,0
2013-04-24,30.006,30.025,29.244,29.76,737194,0
2013-04-25,29.798,30.121,29.692,29.847,821682,0
2013-04-26,29.808,29.897,29.342,29.528,622692,0
2013-04-29,29.588,29.798,29.293,29.682,418365,0
2013-04-30,29.692,29.897,29.558,29.692,505274,0
2013-05-01,29.598,29.664,29.011,29.235,877571,0
2013-05-02,29.313,29.75,29.235,29.645,675113,0
2013-05-03,30.015,30.715,29.828,30.423,834455,0
2013-05-06,30.423,30.94,30.423,30.791,497274,0
2013-05-07,30.91,31.075,30.773,31.065,429041,0
2013-05-08,31.065,31.22,30.94,31.22,773687,0
2013-05-09,31.085,31.923,31.085,31.602,674867,0
2013-05-10,31.592,31.972,31.465,31.736,386399,0
2013-05-13,31.562,31.824,31.562,31.776,633820,0
2013-05-14,31.776,32.506,31.776,32.506,1079996,0
2013-05-15,32.35,32.596,32.068,32.526,951296,0
2013-05-16,32.438,32.837,32.252,32.42,575771,0
2013-05-17,32.614,32.945,32.468,32.915,742371,0
2013-05-20,32.827,33.265,32.788,32.994,427486,0
2013-05-21,33.11,33.44,33.032,33.334,697450,0
2013-05-22,33.325,34.191,33.042,33.168,1296671,0
2013-05-23,32.778,33.413,32.576,33.245,1138511,0
2013-05-24,33.11,33.977,33.052,33.383,596307,0
2013-05-28,33.869,34.657,33.529,33.888,869361,0
2013-05-29,33.597,34.124,33.207,33.937,779983,0
2013-05-30,34.044,34.375,33.907,34.114,664438,0
2013-05-31,33.967,34.394,33.782,33.849,488978,0
2013-06-03,33.977,34.375,33.489,34.286,1022513,0
2013-06-04,34.316,34.649,33.529,33.829,714492,0
2013-06-05,33.714,33.849,32.837,33.11,900566,0
2013-06-06,32.974,33.802,32.847,33.802,980379,0
2013-06-07,34.014,34.582,33.782,34.522,600033,0
2013-06-10,34.686,34.686,34.084,34.228,817211,0
2013-06-11,33.636,34.434,33.403,34.134,541945,0
2013-06-12,34.463,34.463,33.539,33.597,405004,0
2013-06-13,33.626,34.228,33.597,33.967,1073025,0
2013-06-14,33.996,34.124,33.733,33.927,565027,0
2013-06-17,34.316,34.316,33.568,33.616,900752,0
2013-06-18,33.694,34.773,33.656,34.384,833587,0
2013-06-19,34.482,34.562,33.626,33.636,423952,0
2013-06-20,33.255,33.265,32.566,32.728,801951,0
2013-06-21,32.945,33.225,32.566,32.808,1263209,0
2013-06-24,32.546,32.818,31.883,32.38,822909,0
2013-06-25,32.778,32.867,32.03,32.176,940576,0
2013-06-26,32.496,33.43,32.448,33.091,1298214,0
2013-06-27,33.44,34.316,33.393,33.957,1280384,0
2013-06-28,33.782,33.987,33.081,33.149,7608082,0
2013-07-01,33.499,34.044,33.393,33.829,729167,0
2013-07-02,33.967,33.967,32.925,32.984,840704,0
2013-07-03,32.877,33.694,32.778,33.656,1121722,0
2013-07-05,33.878,34.248,33.772,34.238,446318,0
2013-07-08,34.296,34.443,33.927,34.074,674771,0
2013-07-09,34.336,34.522,34.094,34.394,394268,0
2013-07-10,34.191,34.572,34.191,34.434,572037,0
2013-07-11,34.99,35.116,34.552,34.562,595020,0
2013-07-12,34.532,34.921,33.743,34.134,912455,0
2013-07-15,34.366,34.572,34.154,34.502,549337,0
2013-07-16,34.532,34.532,33.577,33.937,460522,0
2013-07-17,34.084,34.191,33.616,33.839,575731,0
2013-07-18,33.897,34.356,33.762,34.114,538496,0
2013-07-19,34.014,34.221,33.665,33.917,866711,0
2013-07-22,33.967,34.054,33.47,33.489,1061551,0
2013-07-23,32.954,35.329,32.818,35.126,1640927,0
2013-07-24,35.349,35.389,34.63,34.744,610252,0
2013-07-25,34.336,34.94,33.305,34.901,651255,0
2013-07-26,34.716,34.726,34.404,34.492,458768,0
2013-07-29,34.375,34.602,34.211,34.296,437535,0
2013-07-30,34.562,34.592,34.094,34.336,509440,0
2013-07-31,34.384,34.667,34.276,34.276,485414,0
2013-08-01,34.63,35.788,34.532,35.193,633494,0
2013-08-02,35.164,35.261,34.696,35.106,540156,0
2013-08-05,35.126,35.398,35.096,35.329,429125,0
2013-08-06,35.291,35.553,35.056,35.136,328888,0
2013-08-07,35.086,35.623,34.95,35.603,614634,0
2013-08-08,35.749,36.159,35.603,35.633,394225,0
2013-08-09,35.474,35.854,35.319,35.652,482664,0
2013-08-12,35.642,35.951,35.603,35.836,455430,0
2013-08-13,35.845,36.159,35.613,35.807,596974,0
2013-08-14,35.807,35.892,35.349,35.379,461234,0
2013-08-15,35.066,35.096,34.463,34.696,529363,0
2013-08-16,34.676,34.97,34.522,34.764,416809,0
2013-08-19,34.676,34.93,34.542,34.764,497424,0
2013-08-20,34.735,35.046,34.676,34.852,251747,0
2013-08-21,34.911,35.524,34.813,35.291,578450,0
2013-08-22,35.301,35.826,35.291,35.563,275745,0
2013-08-23,35.623,35.74,35.389,35.7,197355,0
2013-08-26,35.642,35.991,35.369,35.69,246271,0
2013-08-27,35.281,35.398,34.512,34.621,248766,0
2013-08-28,34.532,34.726,34.375,34.562,407399,0
2013-08-29,34.572,35.232,34.572,34.98,242425,0
2013-08-30,35.202,35.202,34.562,34.63,249000,0
2013-09-03,35.046,35.251,34.552,34.803,287810,0
2013-09-04,34.813,35.573,34.813,35.524,375173,0
2013-09-05,35.474,35.768,35.464,35.613,185399,0
2013-09-06,35.749,35.778,34.94,35.329,234401,0
2013-09-09,35.389,35.991,35.389,35.836,220031,0
2013-09-10,36.111,36.339,35.854,35.991,223833,0
2013-09-11,36.031,36.519,35.931,36.359,368220,0
2013-09-12,36.419,36.807,36.359,36.739,399431,0
2013-09-13,36.787,36.877,36.263,36.847,334744,0
2013-09-16,37.179,37.822,36.907,37.782,530179,0
2013-09-17,37.724,38.415,37.374,38.307,438208,0
2013-09-18,38.212,38.632,37.879,38.622,430942,0
2013-09-19,38.592,38.622,38.046,38.115,501214,0
2013-09-20,38.115,38.182,37.706,37.792,592756,0
2013-09-23,37.657,37.822,36.877,36.917,576941,0
2013-09-24,36.827,37.464,36.292,37.374,550015,0
2013-09-25,37.335,37.394,37.016,37.179,254677,0
2013-09-26,37.189,37.607,37.063,37.569,381481,0
2013-09-27,37.295,37.862,37.199,37.773,381441,0
2013-09-30,37.773,38.016,37.345,37.773,481150,0
2013-10-01,37.889,38.697,37.792,38.415,571142,0
2013-10-02,38.115,38.679,37.948,38.602,459028,0
2013-10-03,38.533,38.533,37.832,38.192,422692,0
2013-10-04,38.241,38.337,37.987,38.066,327035,0
2013-10-07,37.647,38.366,37.578,38.056,305484,0
2013-10-08,38.006,38.115,37.519,37.549,643464,0
2013-10-09,37.598,37.686,37.016,37.082,446290,0
2013-10-10,37.957,38.386,37.763,38.366,453368,0
2013-10-11,38.434,38.794,38.261,38.775,257000,0
2013-10-14,38.464,39.145,38.297,39.021,230158,0
2013-10-15,39.088,39.135,38.376,38.514,414843,0
2013-10-16,38.64,39.419,38.592,39.04,520293,0
2013-10-17,38.981,40.372,38.824,40.285,597647,0
2013-10-18,40.255,40.509,39.292,39.359,1547797,0
2013-10-21,39.448,40.043,39.369,40.033,841119,0
2013-10-22,41.862,41.862,39.05,39.856,1991257,0
2013-10-23,39.914,41.443,39.816,40.929,1469015,0
2013-10-24,41.103,41.423,40.791,41.413,452583,0
2013-10-25,41.413,41.482,41.161,41.413,301001,0
2013-10-28,41.278,41.347,40.595,40.957,479348,0
2013-10-29,41.073,41.687,40.967,41.687,538686,0
2013-10-30,41.657,41.775,40.967,41.063,388555,0
2013-10-31,41.024,41.589,40.685,41.19,328494,0
2013-11-01,41.473,41.737,40.995,41.093,630230,0
2013-11-04,41.18,41.385,40.919,41.385,370554,0
2013-11-05,41.171,41.833,40.929,41.559,280786,0
2013-11-06,41.901,42.524,41.881,42.357,504952,0
2013-11-07,42.435,42.553,41.727,41.727,660150,0
2013-11-08,41.667,42.329,41.628,42.224,433044,0
2013-11-11,42.105,42.347,41.367,42.086,451925,0
2013-11-12,42.036,42.086,41.599,41.891,291085,0
2013-11-13,41.492,41.929,41.433,41.911,400754,0
2013-11-14,41.949,42.224,41.609,42.184,250315,0
2013-11-15,42.095,42.642,41.901,42.416,296463,0
2013-11-18,42.71,43.05,42.194,42.347,406262,0
2013-11-19,42.321,42.592,41.677,41.775,374829,0
2013-11-20,41.833,42.027,41.473,41.589,216391,0
2013-11-21,41.589,42.524,41.404,42.321,507500,0
2013-11-22,42.357,43.06,42.291,42.952,400019,0
2013-11-25,43.225,43.312,42.174,42.347,389827,0
2013-11-26,42.642,42.845,42.224,42.7,444419,0
2013-11-27,42.777,43.166,42.572,42.662,416043,0
2013-11-29,42.7,42.894,42.582,42.768,104953,0
2013-12-02,42.768,42.845,42.224,42.387,374877,0
2013-12-03,42.145,42.69,41.92,41.988,441018,0
2013-12-04,41.911,41.988,41.2,41.473,593956,0
2013-12-05,41.121,41.677,41.121,41.404,478898,0
2013-12-06,41.747,41.901,41.278,41.589,717251,0
2013-12-09,41.559,41.727,41.103,41.375,441176,0
2013-12-10,41.23,41.667,41.18,41.308,292532,0
2013-12-11,41.395,41.609,40.471,40.732,322513,0
2013-12-12,40.605,41.024,40.5,40.781,295204,0
2013-12-13,40.801,41.053,40.461,40.566,542276,0
2013-12-16,40.771,41.765,40.771,41.443,781618,0
2013-12-17,40.722,41.805,40.722,41.171,972380,0
2013-12-18,41.404,41.697,40.615,41.667,754605,0
2013-12-19,41.727,41.911,41.249,41.599,716174,0
2013-12-20,41.852,42.815,41.657,42.671,544042,0
2013-12-23,43.02,43.175,42.642,42.7,364846,0
2013-12-24,42.7,43.312,42.7,43.156,250000,0
2013-12-26,43.332,43.741,43.255,43.46,298289,0
2013-12-27,43.342,43.721,43.322,43.47,335934,0
2013-12-30,43.43,43.633,43.38,43.479,319835,0
2013-12-31,43.43,43.693,43.352,43.508,365926,0
2014-01-02,43.303,43.721,43.012,43.146,766495,0
2014-01-03,43.08,43.721,43.012,43.312,578354,0
2014-01-06,42.71,42.952,42.086,42.367,1320871,0
2014-01-07,42.553,43.225,42.553,42.972,373100,0
2014-01-08,43.02,43.39,42.738,43.205,328179,0
2014-01-09,43.215,43.944,43.195,43.702,501852,0
2014-01-10,43.953,44.346,43.83,44.1,495667,0
2014-01-13,44.051,44.45,43.878,44.061,725666,0
2014-01-14,44.229,44.41,44.021,44.318,461334,0
2014-01-15,44.346,44.801,44.346,44.677,445744,0
2014-01-16,44.736,44.85,44.518,44.657,421452,0
2014-01-17,44.687,44.84,44.15,44.289,530480,0
2014-01-21,44.364,44.784,44.051,44.298,743363,0
2014-01-22,44.47,45.231,44.44,45.172,573538,0
2014-01-23,45.105,45.212,44.498,44.821,678352,0
2014-01-24,44.199,44.42,41.024,41.667,2314797,0
2014-01-27,41.833,41.92,40.801,41.549,1452302,0
2014-01-28,41.599,41.891,41.347,41.871,868096,0
2014-01-29,41.327,41.775,40.957,40.985,698426,0
2014-01-30,41.337,41.357,40.158,40.313,1379625,0
2014-01-31,39.895,40.976,39.536,40.576,850046,0
2014-02-03,40.509,40.791,39.125,39.214,702164,0
2014-02-04,39.339,40.198,38.64,39.826,824025,0
2014-02-05,39.574,39.866,38.981,39.496,650306,0
2014-02-06,39.672,40.255,39.652,40.198,508265,0
2014-02-07,40.412,41.18,40.402,40.909,546949,0
2014-02-10,40.899,41.004,40.412,40.556,584797,0
2014-02-11,40.547,40.985,40.442,40.919,630448,0
2014-02-12,41.004,41.747,40.995,41.337,605082,0
2014-02-13,41.024,41.609,40.919,41.463,600289,0
2014-02-14,41.453,41.901,40.976,41.871,504178,0
2014-02-18,41.978,42.174,41.619,41.92,439822,0
2014-02-19,41.737,42.154,41.579,41.609,457004,0
2014-02-20,41.559,42.396,41.423,41.998,1006388,0
2014-02-21,42.234,42.962,41.939,42.224,571914,0
2014-02-24,42.204,43.08,42.204,42.338,604294,0
2014-02-25,42.321,42.835,41.968,42.076,321383,0
2014-02-26,42.243,42.932,42.135,42.932,615827,0
2014-02-27,42.913,43.527,42.845,43.46,549825,0
2014-02-28,43.43,44.15,43.255,43.81,810895,0
2014-03-03,42.932,43.544,42.864,43.361,501340,0
2014-03-04,43.81,44.308,43.81,44.199,480542,0
2014-03-05,44.269,44.269,43.771,43.83,495871,0
2014-03-06,43.83,44.001,43.563,43.781,653198,0
2014-03-07,43.982,44.17,43.47,43.721,476710,0
2014-03-10,43.544,43.603,43.09,43.274,491925,0
2014-03-11,43.274,43.322,42.795,43.03,488975,0
2014-03-12,42.72,42.835,42.465,42.738,444242,0
2014-03-13,42.874,43.002,41.833,41.871,528644,0
2014-03-14,41.852,42.612,41.667,42.234,391814,0
2014-03-17,42.435,42.894,42.301,42.71,310204,0
2014-03-18,42.835,43.07,42.748,42.922,261035,0
2014-03-19,42.952,43.06,42.377,42.69,271241,0
2014-03-20,42.662,43.012,42.396,42.73,314335,0
2014-03-21,42.972,43.07,42.505,42.543,759248,0
2014-03-24,42.662,42.922,41.814,42.194,384378,0
2014-03-25,42.387,42.495,41.727,42.194,727643,0
2014-03-26,42.367,42.632,41.727,41.737,444978,0
2014-03-27,41.727,42.036,41.103,41.512,508058,0
2014-03-28,41.549,42.252,41.413,41.599,548469,0
2014-03-31,41.929,42.534,41.862,42.387,759722,0
2014-04-01,42.543,43.118,42.281,43.099,731626,0
2014-04-02,43.156,43.205,42.347,42.768,747222,0
2014-04-03,43.07,43.07,42.007,42.243,1154598,0
2014-04-04,42.367,42.475,41.014,41.103,962095,0
2014-04-07,41.053,41.21,40.158,40.342,471574,0
2014-04-08,40.285,40.713,39.836,40.332,736074,0
2014-04-09,40.586,41.288,40.422,41.278,660360,0
2014-04-10,41.2,41.375,40.128,40.217,510434,0
2014-04-11,39.876,40.372,39.633,39.749,716640,0
2014-04-14,40.109,40.538,39.994,40.461,804826,0
2014-04-15,40.566,41.473,40.275,41.288,1104609,0
2014-04-16,41.502,42.301,41.347,42.291,1048037,0
2014-04-17,42.291,42.922,42.262,42.805,587607,0
2014-04-21,42.825,42.942,42.396,42.805,565781,0
2014-04-22,43.175,43.235,41.112,41.385,1598084,0
2014-04-23,41.599,42.194,41.453,41.929,1222670,0
2014-04-24,42.115,42.154,41.063,41.347,909592,0
2014-04-25,41.121,41.151,40.303,40.382,675487,0
2014-04-28,40.586,40.586,39.574,40.332,893555,0
2014-04-29,40.332,40.791,40.237,40.595,627790,0
2014-04-30,40.5,40.771,40.303,40.586,673889,0
2014-05-01,40.519,41.083,40.207,40.392,696721,0
2014-05-02,40.432,40.995,40.372,40.625,500317,0
2014-05-05,40.452,41.463,40.392,41.278,599583,0
2014-05-06,41.2,41.357,40.635,40.675,491746,0
2014-05-07,40.771,41.151,40.342,40.909,682501,0
2014-05-08,40.761,41.18,40.605,40.742,513486,0
2014-05-09,40.732,40.899,40.352,40.412,591383,0
2014-05-12,40.576,41.18,40.576,41.053,547487,0
2014-05-13,41.18,41.589,41.103,41.288,749091,0
2014-05-14,41.288,41.298,40.178,40.246,617373,0
2014-05-15,40.168,40.237,39.106,39.478,928334,0
2014-05-16,39.556,39.72,38.824,39.07,759378,0
2014-05-19,39.05,39.574,38.814,39.282,965108,0
2014-05-20,39.282,39.282,38.212,38.27,1012632,0
2014-05-21,38.424,38.785,38.346,38.64,715767,0
2014-05-22,38.65,38.853,38.386,38.424,1001771,0
2014-05-23,38.434,38.961,38.434,38.911,835094,0
2014-05-27,39.06,39.195,38.573,39.145,928880,0
2014-05-28,39.496,40.198,39.409,39.779,1266752,0
2014-05-29,40.033,40.217,39.789,40.089,525346,0
2014-05-30,40.119,40.158,39.846,39.964,602987,0
2014-06-02,39.886,40.362,39.593,40.303,501462,0
2014-06-03,40.207,40.332,39.934,40.158,652701,0
2014-06-04,40.043,40.452,39.924,40.362,825420,0
2014-06-05,40.675,41.862,40.556,41.862,833191,0
2014-06-06,41.901,42.435,41.862,42.387,550364,0
2014-06-09,42.243,42.632,42.174,42.406,552047,0
2014-06-10,42.252,42.426,41.609,42.164,498492,0
2014-06-11,41.375,41.375,40.481,40.538,1050512,0
2014-06-12,40.402,40.5,39.642,39.846,817179,0
2014-06-13,39.924,40.043,39.506,39.652,811920,0
2014-06-16,39.574,39.652,39.096,39.243,903963,0
2014-06-17,39.145,39.789,39.04,39.379,1109819,0
2014-06-18,39.379,39.779,39.243,39.72,816746,0
2014-06-19,39.749,39.934,39.31,39.886,950672,0
2014-06-20,40.109,40.275,39.974,40.138,803899,0
2014-06-23,40.138,40.265,39.749,39.798,600155,0
2014-06-24,39.71,39.934,39.096,39.165,615497,0
2014-06-25,38.941,39.428,38.902,39.419,709678,0
2014-06-26,39.496,39.633,39.145,39.448,914152,0
2014-06-27,39.389,40.168,39.389,40.053,750305,0
2014-06-30,40.043,40.043,39.603,39.816,958862,0
2014-07-01,39.866,40.198,39.769,39.876,877712,0
2014-07-02,39.816,39.886,39.488,39.565,599567,0
2014-07-03,39.73,39.924,39.556,39.633,517357,0
2014-07-07,39.672,39.816,39.516,39.642,785404,0
2014-07-08,39.71,39.71,39.096,39.3,651567,0
2014-07-09,39.672,39.964,39.349,39.7,713533,0
2014-07-10,39.214,39.583,39.06,39.506,527422,0
2014-07-11,39.478,39.779,39.349,39.759,710698,0
2014-07-14,39.974,40.362,39.914,40.178,562539,0
2014-07-15,40.275,40.49,39.73,39.964,418872,0
2014-07-16,40.303,40.362,39.691,40.089,781586,0
2014-07-17,39.904,40.168,39.488,39.496,429857,0
2014-07-18,39.662,40.509,39.536,40.198,892996,0
2014-07-21,40.089,40.713,39.32,40.625,1601446,0
2014-07-22,40.771,40.879,38.756,38.981,2082493,0
2014-07-23,38.454,38.707,37.305,37.305,2528776,0
2014-07-24,37.364,37.499,36.986,37.305,1550993,0
2014-07-25,37.199,37.647,37.14,37.598,1380498,0
2014-07-28,37.598,37.763,37.246,37.753,1324853,0
2014-07-29,37.706,37.832,36.917,36.957,1402802,0
2014-07-30,37.159,37.246,36.616,36.867,898627,0
2014-07-31,36.607,36.654,35.991,36.263,943958,0
2014-08-01,36.178,36.711,35.912,36.246,624532,0
2014-08-04,36.389,36.479,36.041,36.292,480121,0
2014-08-05,36.091,36.673,36.091,36.319,590291,0
2014-08-06,36.13,36.359,35.882,36.051,547881,0
2014-08-07,36.272,36.469,35.971,36.12,457697,0
2014-08-08,36.169,36.967,36.041,36.917,686987,0
2014-08-11,37.111,37.444,37.111,37.315,471797,0
2014-08-12,37.246,37.404,36.817,36.917,412158,0
2014-08-13,36.976,37.454,36.976,37.305,316991,0
2014-08-14,37.295,37.464,37.189,37.285,436048,0
2014-08-15,37.49,37.627,37.13,37.246,680969,0
2014-08-18,37.49,37.724,37.424,37.667,459936,0
2014-08-19,37.696,37.773,37.256,37.325,746489,0
2014-08-20,37.305,37.444,37.12,37.364,1084384,0
2014-08-21,37.394,37.879,37.275,37.763,683391,0
2014-08-22,37.773,38.066,37.559,37.842,1109454,0
2014-08-25,38.006,38.573,37.802,38.553,1324788,0
2014-08-26,38.814,39.263,38.717,39.088,1447349,0
2014-08-27,39.021,39.536,39.021,39.468,1077971,0
2014-08-28,39.233,40.119,39.205,40.014,1278849,0
2014-08-29,40.004,40.217,39.954,40.099,1016261,0
2014-09-02,39.924,40.322,39.72,40.004,2005817,0
2014-09-03,39.944,40.148,39.682,39.739,899469,0
2014-09-04,39.33,39.72,39.001,39.08,1621674,0
2014-09-05,38.921,39.214,38.756,38.882,1301090,0
2014-09-08,38.844,39.031,38.697,38.775,973564,0
2014-09-09,38.844,39.135,38.583,38.951,1212551,0
2014-09-10,39.011,39.07,38.659,38.785,699994,0
2014-09-11,38.356,38.746,38.251,38.327,1064541,0
2014-09-12,38.261,38.659,37.987,38.602,904076,0
2014-09-15,38.543,38.804,38.231,38.356,514733,0
2014-09-16,38.386,38.386,37.832,38.231,576340,0
2014-09-17,38.424,38.65,38.212,38.231,360838,0
2014-09-18,38.317,38.717,38.172,38.717,501010,0
2014-09-19,38.844,38.971,38.376,38.376,703744,0
2014-09-22,38.261,38.396,37.928,37.957,444972,0
2014-09-23,37.744,37.889,37.472,37.773,620715,0
2014-09-24,37.822,38.337,37.822,38.287,721524,0
2014-09-25,38.192,38.484,37.938,38.036,1156889,0
2014-09-26,38.086,38.697,37.977,38.602,570491,0
2014-09-29,38.154,38.785,37.957,38.687,751773,0
2014-09-30,38.602,38.951,38.533,38.65,1606884,0
2014-10-01,38.543,38.64,37.852,38.026,1531112,0
2014-10-02,38.006,38.221,37.724,37.967,1413346,0
2014-10-03,38.327,38.612,38.086,38.434,1068294,0
2014-10-06,38.563,38.602,38.016,38.221,554894,0
2014-10-07,37.997,37.997,37.335,37.335,654636,0
2014-10-08,37.335,38.163,37.217,38.076,974762,0
2014-10-09,38.125,38.251,37.092,37.256,654887,0
2014-10-10,37.15,37.744,36.827,36.827,771361,0
2014-10-13,36.917,37.111,35.892,35.941,676605,0
2014-10-14,36.254,36.976,36.081,36.817,587946,0
2014-10-15,36.439,37.199,35.873,37.026,836871,0
2014-10-16,36.607,37.434,36.359,37.208,669978,0
2014-10-17,37.588,37.812,37.179,37.364,770383,0
2014-10-20,37.394,37.49,36.559,37.159,1337726,0
2014-10-21,37.918,38.27,36.389,37.977,1841804,0
2014-10-22,38.163,38.804,37.414,37.724,868396,0
2014-10-23,37.967,39.214,37.957,39.05,1024964,0
2014-10-24,39.011,39.011,38.583,38.951,776988,0
2014-10-27,38.592,38.766,38.251,38.717,421243,0
2014-10-28,38.834,39.506,38.746,39.448,373232,0
2014-10-29,39.565,39.652,39.125,39.574,517634,0
2014-10-30,39.536,39.895,38.726,39.886,450182,0
2014-10-31,40.265,40.83,40.168,40.781,648828,0
2014-11-03,40.645,41.687,40.461,41.482,1015269,0
2014-11-04,41.375,41.687,41.131,41.413,636946,0
2014-11-05,41.747,41.747,40.957,41.298,794529,0
2014-11-06,41.121,41.697,41.121,41.569,336792,0
2014-11-07,41.559,41.939,41.347,41.92,525543,0
2014-11-10,41.958,42.224,41.871,42.135,486918,0
2014-11-11,42.095,42.184,41.707,41.823,792883,0
2014-11-12,41.707,42.105,41.549,42.086,373845,0
2014-11-13,41.901,42.387,41.823,41.988,321238,0
2014-11-14,41.871,42.204,41.785,42.066,300608,0
2014-11-17,42.036,42.445,41.852,42.204,688070,0
2014-11-18,42.164,42.903,42.154,42.357,777717,0
2014-11-19,42.367,42.367,41.988,42.224,420730,0
2014-11-20,41.871,42.135,41.637,41.958,654397,0
2014-11-21,42.416,42.662,42.262,42.416,276806,0
2014-11-24,42.515,43.146,42.495,42.671,382954,0
2014-11-25,42.786,43.09,42.582,42.68,230731,0
2014-11-26,42.73,42.825,42.396,42.582,268157,0
2014-11-28,42.553,42.7,42.095,42.145,192172,0
2014-12-01,41.92,42.017,41.512,41.637,311711,0
2014-12-02,41.667,41.968,41.249,41.473,467212,0
2014-12-03,41.395,42.435,41.093,42.396,495307,0
2014-12-04,42.377,42.387,41.833,42.184,327742,0
2014-12-05,42.214,42.612,42.214,42.572,333778,0
2014-12-08,42.632,42.671,42.086,42.234,311033,0
2014-12-09,41.757,42.426,41.512,42.396,446089,0
2014-12-10,42.017,42.017,39.691,39.73,1297946,0
2014-12-11,40.004,40.004,39.282,39.448,738838,0
2014-12-12,39.263,39.379,38.592,38.697,804399,0
2014-12-15,39.115,39.359,38.026,38.717,788251,0
2014-12-16,38.669,39.04,38.297,38.424,603670,0
2014-12-17,38.424,39.04,37.879,38.853,1096181,0
2014-12-18,39.195,39.807,39.06,39.739,763450,0
2014-12-19,39.826,40.053,39.448,39.769,754850,0
2014-12-22,39.866,40.188,39.866,40.138,346425,0
2014-12-23,40.207,40.781,40.158,40.605,522917,0
2014-12-24,40.705,40.889,40.529,40.791,162857,0
2014-12-26,41.024,41.151,40.675,41.112,265793,0
2014-12-29,40.879,40.995,40.275,40.801,599853,0
2014-12-30,40.461,41.083,40.461,40.967,353213,0
2014-12-31,41.112,41.112,40.352,40.392,214462,0
2015-01-02,40.452,40.519,39.934,40.188,518958,0
2015-01-05,39.944,40.265,39.3,39.623,744500,0
2015-01-06,39.496,39.876,38.746,39.33,832821,0
2015-01-07,39.779,40.014,39.583,39.749,499750,0
2015-01-08,40.079,40.49,40.079,40.412,456800,0
2015-01-09,40.452,40.595,39.593,39.593,428979,0
2015-01-12,39.672,39.836,38.931,39.31,558585,0
2015-01-13,39.691,41.22,39.419,40.976,1502522,0
2015-01-14,40.675,41.063,40.471,41.063,1075411,0
2015-01-15,41.141,41.288,40.322,40.705,945215,0
2015-01-16,40.566,41.327,40.471,41.288,843857,0
2015-01-20,41.52,41.53,40.402,40.947,663828,0
2015-01-21,41.004,41.288,40.595,41.112,867208,0
2015-01-22,41.22,41.929,40.849,41.833,639991,0
2015-01-23,42.017,43.264,41.647,43.09,1419348,0
2015-01-26,43.175,43.175,42.68,42.942,531525,0
2015-01-27,42.252,43.205,42.224,42.795,467309,0
2015-01-28,43.255,43.264,42.592,42.622,419741,0
2015-01-29,42.572,43.361,42.046,43.322,600094,0
2015-01-30,42.971,43.594,42.921,43.156,508526,0
2015-02-02,43.225,43.489,42.679,43.489,494244,0
2015-02-03,43.43,43.919,43.4,43.919,642161,0
2015-02-04,43.909,44.073,43.537,43.713,808642,0
2015-02-05,43.654,43.831,43.205,43.722,555511,0
2015-02-06,43.974,44.413,43.624,44.3,693474,0
2015-02-09,43.945,44.221,43.782,43.909,434299,0
2015-02-10,44.251,44.69,43.938,44.68,594326,0
2015-02-11,44.601,44.7,43.889,43.938,593645,0
2015-02-12,44.182,44.201,43.782,43.938,763887,0
2015-02-13,44.043,44.423,43.899,44.403,669656,0
2015-02-17,44.423,44.881,44.374,44.758,315151,0
2015-02-18,44.758,45.479,44.68,45.479,305832,0
2015-02-19,45.264,46.033,45.118,46.005,352073,0
2015-02-20,45.86,46.405,45.752,46.377,377800,0
2015-02-23,46.082,46.348,45.558,46.348,479398,0
2015-02-24,46.348,46.98,46.102,46.96,592532,0
2015-02-25,46.96,46.96,46.338,46.424,282975,0
2015-02-26,46.434,46.541,46.142,46.415,304730,0
2015-02-27,46.621,46.748,46.338,46.424,405277,0
2015-03-02,46.531,47.244,46.511,46.922,572289,0
2015-03-03,46.844,46.844,46.122,46.328,498295,0
2015-03-04,46.231,46.483,45.86,46.396,486611,0
2015-03-05,46.698,46.874,46.348,46.834,471854,0
2015-03-06,46.581,46.778,46.192,46.289,540316,0
2015-03-09,46.328,47.204,46.328,46.844,527913,0
2015-03-10,46.358,46.511,46.142,46.299,703475,0
2015-03-11,46.396,46.834,46.24,46.501,463961,0
2015-03-12,46.601,47.099,46.358,47.02,532935,0
2015-03-13,46.97,47.079,46.358,46.844,367520,0
2015-03-16,46.922,47.653,46.922,47.595,341900,0
2015-03-17,47.792,48.054,47.528,47.821,598939,0
2015-03-18,47.673,48.113,47.342,48.034,477900,0
2015-03-19,47.83,48.152,47.733,47.782,520433,0
2015-03-20,47.957,48.572,47.889,48.397,486715,0
2015-03-23,48.22,48.523,47.723,47.919,303364,0
2015-03-24,47.919,48.659,47.713,48.443,418047,0
2015-03-25,48.699,48.719,47.624,47.83,495837,0
2015-03-26,47.558,48.103,47.139,48.083,384227,0
2015-03-27,48.26,49.02,48.024,48.913,647312,0
2015-03-30,49.363,50.251,49.324,50.063,557431,0
2015-03-31,50.541,51.158,50.073,50.172,1071249,0
2015-04-01,50.043,50.301,49.235,50.271,416099,0
2015-04-02,50.271,50.621,49.976,50.033,395193,0
2015-04-06,49.861,50.601,49.772,50.152,736169,0
2015-04-07,50.033,50.591,49.812,49.871,307150,0
2015-04-08,50.261,50.932,49.927,50.502,549846,0
2015-04-09,50.368,50.865,50.172,50.631,373679,0
2015-04-10,50.808,50.808,50.349,50.591,449512,0
2015-04-13,50.425,50.778,50.043,50.083,540212,0
2015-04-14,50.006,50.406,49.734,50.319,554047,0
2015-04-15,50.349,50.808,50.192,50.522,638715,0
2015-04-16,50.492,50.699,49.881,49.996,272670,0
2015-04-17,49.606,50.416,49.498,49.881,637985,0
2015-04-20,50.015,50.97,49.966,50.377,586552,0
2015-04-21,51.343,51.606,49.147,49.976,942366,0
2015-04-22,50.152,50.319,49.187,49.566,628576,0
2015-04-23,49.392,49.576,49.039,49.284,756051,0
2015-04-24,49.402,49.45,48.942,49.039,486408,0
2015-04-27,49.431,49.861,49.108,49.546,669451,0
2015-04-28,49.488,49.956,49.334,49.899,498295,0
2015-04-29,49.881,50.006,49.128,49.157,843474,0
2015-04-30,49.01,49.353,48.738,49.03,982134,0
2015-05-01,49.118,49.528,48.268,48.472,754040,0
2015-05-04,48.385,48.628,47.906,48.081,617387,0
2015-05-05,47.906,48.101,47.125,47.417,857244,0
2015-05-06,47.68,47.779,47.24,47.505,386783,0
2015-05-07,47.535,47.71,47.24,47.31,466919,0
2015-05-08,47.631,48.288,47.593,48.12,451381,0
2015-05-11,48.091,48.551,48.022,48.199,323627,0
2015-05-12,48.002,48.328,47.68,48.298,446332,0
2015-05-13,48.423,48.658,48.17,48.19,286702,0
2015-05-14,48.472,49.402,48.423,49.284,323321,0
2015-05-15,49.537,49.715,49.314,49.537,274913,0
2015-05-18,49.479,49.635,49.108,49.577,195483,0
2015-05-19,49.695,49.843,49.499,49.753,270031,0
2015-05-20,49.773,49.843,49.412,49.489,151688,0
2015-05-21,49.479,49.685,49,49.167,502114,0
2015-05-22,49.068,49.695,48.688,48.962,336310,0
2015-05-26,48.797,48.923,47.945,48.278,394433,0
2015-05-27,48.395,49.108,48.347,49.03,374157,0
2015-05-28,49.03,49.118,48.472,48.873,220479,0
2015-05-29,48.883,48.981,47.955,48.14,352370,0
2015-06-01,48.385,48.385,47.74,48.002,258634,0
2015-06-02,47.994,48.718,47.71,48.482,248265,0
2015-06-03,48.638,49.215,48.248,48.972,396763,0
2015-06-04,48.757,48.777,47.916,48.081,173678,0
2015-06-05,47.916,48.532,47.435,48.338,340300,0
2015-06-08,48.748,48.748,47.916,48.081,250188,0
2015-06-09,48.002,48.16,47.612,47.779,196414,0
2015-06-10,47.877,48.442,47.621,48.199,339396,0
2015-06-11,48.238,48.678,48.052,48.678,242194,0
2015-06-12,48.442,48.824,48.308,48.618,347256,0
2015-06-15,48.356,48.981,48.012,48.843,445347,0
2015-06-16,48.893,49.255,48.873,49.187,348994,0
2015-06-17,49.255,49.665,49.157,49.607,281793,0
2015-06-18,49.783,50.515,49.715,50.351,294784,0
2015-06-19,50.447,50.634,50.283,50.476,709340,0
2015-06-22,50.801,50.83,50.105,50.456,262257,0
2015-06-23,50.389,50.505,49.988,50.144,283153,0
2015-06-24,50.008,50.253,49.528,49.557,182782,0
2015-06-25,49.833,49.939,49.187,49.353,189736,0
2015-06-26,49.363,49.479,49.078,49.334,403717,0
2015-06-29,48.873,49.03,48.472,48.551,420798,0
2015-06-30,48.834,49.137,48.522,48.628,579533,0
2015-07-01,49.02,49.304,48.797,49.088,261031,0
2015-07-02,49.137,49.284,48.258,48.413,493011,0
2015-07-06,48.042,48.413,47.69,47.916,644289,0
2015-07-07,47.857,48.199,47.135,48.16,840266,0
2015-07-08,47.555,47.994,46.927,47.29,709649,0
2015-07-09,47.828,48.072,47.016,47.164,1230274,0
2015-07-10,47.72,48.248,47.545,48.14,608592,0
2015-07-13,48.551,48.913,48.16,48.824,524105,0
2015-07-14,48.581,49.078,48.472,48.972,565775,0
2015-07-15,48.972,49.314,48.648,49.245,815143,0
2015-07-16,49.625,49.919,49.479,49.901,692975,0
2015-07-17,49.274,49.843,49.177,49.597,828504,0
2015-07-20,49.625,50.399,49.412,50.243,903271,0
2015-07-21,48.472,49.118,46.889,48.903,3104021,0
2015-07-22,48.903,50.263,48.806,49.891,1174632,0
2015-07-23,49.901,50.144,48.824,48.873,586701,0
2015-07-24,48.806,48.806,47.495,47.76,636719,0
2015-07-27,47.398,47.641,47.016,47.085,704841,0
2015-07-28,47.173,47.789,46.694,47.585,581997,0
2015-07-29,50.838,51.162,49.744,50.614,1536411,0
2015-07-30,50.584,50.868,49.948,50.419,534424,0
2015-07-31,50.614,51.661,50.505,50.83,817101,0
2015-08-03,50.888,51.094,50.094,50.495,303828,0
2015-08-04,50.624,50.811,49.997,50.456,582812,0
2015-08-05,50.821,51.525,50.466,50.604,717773,0
2015-08-06,50.712,51.055,50.232,50.848,827380,0
2015-08-07,50.692,51.378,50.614,51.328,667543,0
2015-08-10,51.898,53.386,51.839,53.366,834456,0
2015-08-11,52.562,53.122,52.388,52.602,635312,0
2015-08-12,52.211,52.359,51.27,52.052,724611,0
2015-08-13,52.025,53.231,52.025,52.68,689696,0
2015-08-14,52.483,53.062,52.483,53.042,415799,0
2015-08-17,52.73,53.356,52.532,53.356,416923,0
2015-08-18,53.26,53.602,52.75,53.003,497059,0
2015-08-19,52.895,52.895,52.22,52.369,713792,0
2015-08-20,51.917,52.062,50.771,50.781,524317,0
2015-08-21,50.054,50.282,48.92,48.988,923272,0
2015-08-24,39.906,48.508,39.663,47.469,868373,0
2015-08-25,48.969,48.969,46.892,46.902,581383,0
2015-08-26,47.989,48.694,47.078,48.537,982789,0
2015-08-27,48.978,49.321,47.352,48.361,1485770,0
2015-08-28,48.313,48.734,47.832,48.293,852117,0
2015-08-31,48.067,48.428,47.108,47.273,726960,0
2015-09-01,46.548,47.019,45.598,45.814,745743,0
2015-09-02,46.245,46.979,45.716,46.979,727879,0
2015-09-03,47.019,47.588,46.725,46.979,756258,0
2015-09-04,46.245,46.687,45.902,46.137,780554,0
2015-09-08,46.842,47.862,46.401,47.704,773408,0
2015-09-09,48.135,48.213,46.872,46.979,653152,0
2015-09-10,46.667,47.029,45.765,45.962,1002975,0
2015-09-11,45.834,46.177,45.246,46.077,678571,0
2015-09-14,46.284,46.354,45.442,45.676,452653,0
2015-09-15,45.755,46.284,45.462,46.127,695825,0
2015-09-16,46.217,46.498,45.666,46.038,711748,0
2015-09-17,45.971,47.223,45.824,46.558,824443,0
2015-09-18,45.864,46.374,45.706,45.834,911532,0
2015-09-21,46.077,46.49,45.686,45.804,498592,0
2015-09-22,45.402,45.472,44.382,44.728,398853,0
2015-09-23,44.649,44.719,44.248,44.278,663053,0
2015-09-24,43.856,44.149,43.218,43.856,896790,0
2015-09-25,43.865,44.298,43.649,44.129,1050576,0
2015-09-28,43.856,44.346,42.983,43.082,707105,0
2015-09-29,42.973,43.454,42.778,43.168,761260,0
2015-09-30,43.807,44.5,43.659,43.943,621505,0
2015-10-01,43.943,44.208,43.052,43.817,605579,0
2015-10-02,43.188,44.308,42.806,44.248,363938,0
2015-10-05,44.58,45.217,44.58,44.921,661113,0
2015-10-06,44.971,45.521,44.921,45.294,756975,0
2015-10-07,45.551,46.969,45.442,46.695,769530,0
2015-10-08,46.47,46.677,46.117,46.392,385990,0
2015-10-09,46.354,47.342,46.157,46.911,684288,0
2015-10-12,46.842,47.048,46.392,46.598,636938,0
2015-10-13,46.048,46.538,45.922,46.038,401405,0
2015-10-14,46.067,46.382,44.06,44.169,1006167,0
2015-10-15,44.451,44.824,44.208,44.786,566479,0
2015-10-16,44.58,45.091,43.847,45.031,857631,0
2015-10-19,45.041,45.343,44.372,45.061,626382,0
2015-10-20,41.67,42.71,40.652,41.602,4090801,0
2015-10-21,41.7,42.983,41.621,42.542,1879724,0
2015-10-22,42.542,45.217,42.503,44.795,1735474,0
2015-10-23,45.061,45.304,44.49,45.041,625179,0
2015-10-26,44.804,45.265,44.679,44.981,902854,0
2015-10-27,44.59,45.531,44.471,44.854,639472,0
2015-10-28,44.863,46.334,44.863,46.265,710524,0
2015-10-29,46.274,46.509,45.549,46.009,499165,0
2015-10-30,46.048,46.187,45.47,45.47,596655,0
2015-11-02,45.529,46.716,45.48,46.639,482052,0
2015-11-03,46.519,47.432,46.401,47.315,787256,0
2015-11-04,47.295,47.442,46.284,46.499,595232,0
2015-11-05,46.519,46.696,46.157,46.499,431727,0
2015-11-06,46.44,47.12,46.127,46.294,516077,0
2015-11-09,46.137,46.235,44.773,45.195,667111,0
2015-11-10,44.958,45.215,44.596,45.195,502833,0
2015-11-11,45.165,45.607,44.998,45.058,355222,0
2015-11-12,44.536,44.616,42.485,42.563,1422013,0
2015-11-13,42.495,43.221,42.396,43.134,1479363,0
2015-11-16,43.152,44.234,42.868,44.224,936903,0
2015-11-17,44.342,44.851,44.124,44.801,823521,0
2015-11-18,44.918,45.587,44.646,45.549,551628,0
2015-11-19,45.549,45.901,45.312,45.754,667048,0
2015-11-20,45.97,46.629,45.97,46.43,536044,0
2015-11-23,46.314,46.549,46.038,46.235,351964,0
2015-11-24,46.207,46.45,45.911,46.048,519744,0
2015-11-25,46.087,46.265,45.783,45.989,253047,0
2015-11-27,46.117,46.382,45.735,46.284,210567,0
2015-11-30,46.334,46.639,46.097,46.226,538692,0
2015-12-01,46.324,46.629,45.823,45.941,433972,0
2015-12-02,45.931,46.235,45.783,45.901,522858,0
2015-12-03,46.019,46.167,45.088,45.637,478933,0
2015-12-04,45.637,46.392,45.529,46.374,646369,0
2015-12-07,46.127,46.374,45.292,45.637,322215,0
2015-12-08,45.224,45.312,44.36,44.706,511752,0
2015-12-09,44.576,44.898,43.782,44.194,393422,0
2015-12-10,44.978,45.48,44.378,44.898,464938,0
2015-12-11,44.304,44.626,44.164,44.264,264048,0
2015-12-14,44.204,44.656,43.673,44.164,442258,0
2015-12-15,44.755,45.018,44.055,44.646,447925,0
2015-12-16,45.117,45.549,44.646,45.4,520661,0
2015-12-17,45.47,45.882,44.968,45.147,560493,0
2015-12-18,44.841,44.948,43.812,44.476,982846,0
2015-12-21,44.918,45.617,44.918,45.331,439266,0
2015-12-22,45.607,46.107,44.998,45.823,490057,0
2015-12-23,46.187,46.344,45.735,46.087,281773,0
2015-12-24,46.157,46.364,45.97,46.177,122426,0
2015-12-28,46.009,46.226,45.519,45.951,255562,0
2015-12-29,46.382,46.956,45.882,46.45,366198,0
2015-12-30,46.314,46.47,45.4,45.577,539018,0
2015-12-31,45.45,45.833,45.147,45.597,375861,0
2016-01-04,44.755,44.755,43.832,44.447,667596,0
2016-01-05,44.586,45.147,44.234,44.566,491735,0
2016-01-06,44.332,44.676,43.583,43.851,679994,0
2016-01-07,43.015,43.186,42.29,42.357,693510,0
2016-01-08,42.672,42.819,41.435,41.465,893190,0
2016-01-11,41.7,41.837,41.111,41.64,611153,0
2016-01-12,42.063,42.241,40.875,41.465,817324,0
2016-01-13,41.857,41.857,39.403,39.491,700730,0
2016-01-14,39.403,39.698,38.43,39.55,1555125,0
2016-01-15,39.167,39.727,37.754,38.579,954098,0
2016-01-19,38.971,38.971,37.764,38.216,627217,0
2016-01-20,37.705,39.036,37.086,38.715,995293,0
2016-01-21,38.725,39.217,37.774,37.843,1188893,0
2016-01-22,38.599,42.731,38.599,41.897,3594340,0
2016-01-25,41.582,41.72,40.257,40.297,1511733,0
2016-01-26,40.483,41.111,40.314,40.945,1091033,0
2016-01-27,40.404,40.404,38.599,39.5,1880030,0
2016-01-28,39.894,40.199,39.52,39.777,997291,0
2016-01-29,39.992,40.64,39.619,40.62,1301087,0
2016-02-01,40.305,40.62,40.022,40.334,1110909,0
2016-02-02,39.992,39.992,38.814,38.844,725162,0
2016-02-03,39.228,39.729,38.489,39.562,595994,0
2016-02-04,39.552,40.477,39.552,39.955,387349,0
2016-02-05,39.759,40.103,38.892,39.268,494712,0
2016-02-08,38.853,38.892,38.008,38.588,610333,0
2016-02-09,38.026,39.282,38.026,38.951,826341,0
2016-02-10,39.081,40.722,39.081,39.277,666578,0
2016-02-11,38.381,38.715,36.945,37.771,745716,0
2016-02-12,38.136,39.364,37.751,38.981,709528,0
2016-02-16,39.562,40.428,39.374,39.827,559489,0
2016-02-17,40.232,41.539,39.975,41.205,755346,0
2016-02-18,41.333,41.657,40.999,41.234,424265,0
2016-02-19,41.048,41.107,40.419,40.88,395712,0
2016-02-22,41.264,41.628,40.92,41.393,465932,0
2016-02-23,41.108,41.452,40.665,40.742,534649,0
2016-02-24,40.005,40.477,39.325,40.3,594703,0
2016-02-25,40.497,41.048,40.142,40.705,241878,0
2016-02-26,41.048,41.324,40.752,41.136,301090,0
2016-02-29,41.166,41.244,40.443,40.675,372896,0
2016-03-01,41.098,41.569,40.546,41.393,292614,0
2016-03-02,41.314,41.757,41.21,41.727,233105,0
2016-03-03,41.589,41.797,41.343,41.757,269298,0
2016-03-04,41.737,42.633,41.687,42.299,392720,0
2016-03-07,41.992,42.366,41.807,42.319,541750,0
2016-03-08,42.11,42.279,41.737,41.787,733103,0
2016-03-09,42.15,43.115,41.992,42.868,557143,0
2016-03-10,43.153,43.605,42.623,43.322,968963,0
2016-03-11,43.745,44.188,43.538,43.645,559478,0
2016-03-14,43.4,43.538,42.809,43.342,287668,0
2016-03-15,42.987,43.076,42.573,42.878,289652,0
2016-03-16,42.809,43.509,42.552,43.192,470742,0
2016-03-17,43.066,43.705,42.77,43.47,637507,0
2016-03-18,43.645,44.188,43.645,43.825,588933,0
2016-03-21,43.546,43.863,43.302,43.795,399734,0
2016-03-22,43.625,44.451,43.405,44.028,389071,0
2016-03-23,43.988,44.113,43.479,43.499,294494,0
2016-03-24,43.105,43.46,42.76,43.361,263836,0
2016-03-28,43.38,43.38,42.789,42.977,229547,0
2016-03-29,42.692,43.45,42.041,43.39,307778,0
2016-03-30,43.735,43.908,43.212,43.342,210901,0
2016-03-31,43.153,43.625,42.692,43.016,592343,0
2016-04-01,42.563,42.967,41.875,42.613,987014,0
2016-04-04,42.672,42.76,41.943,42.091,542824,0
2016-04-05,41.599,42.021,41.481,41.619,674611,0
2016-04-06,41.717,42.653,41.452,42.623,346184,0
2016-04-07,42.76,43.242,42.623,42.75,470677,0
2016-04-08,43.272,43.605,42.941,43.202,310591,0
2016-04-11,43.212,43.546,42.839,42.947,396783,0
2016-04-12,42.917,43.361,42.74,42.997,374448,0
2016-04-13,43.38,44.551,43.312,44.431,858136,0
2016-04-14,44.511,44.768,43.942,44.431,1248038,0
2016-04-15,44.218,44.974,44.138,44.924,479699,0
2016-04-18,44.816,45.104,44.491,45.064,413070,0
2016-04-19,45.26,45.26,44.118,44.364,942551,0
2016-04-20,44.228,45.034,44.068,44.661,954742,0
2016-04-21,46.47,46.47,44.372,44.681,999995,0
2016-04-22,44.611,44.934,43.978,44.431,1041564,0
2016-04-25,44.327,44.755,43.755,44.058,602954,0
2016-04-26,44.168,45.104,43.948,45.044,621564,0
2016-04-27,45.171,45.637,44.846,45.526,641642,0
2016-04-28,45.338,45.703,45.054,45.407,840141,0
2016-04-29,45.289,45.643,44.218,44.551,762092,0
2016-05-02,44.621,45.035,44.157,44.335,670052,0
2016-05-03,44.047,44.372,43.453,44.335,616439,0
2016-05-04,44.057,44.631,43.583,43.783,811876,0
2016-05-05,43.957,43.997,43.437,43.486,300218,0
2016-05-06,43.407,43.833,43.329,43.643,297597,0
2016-05-09,43.563,43.793,43.392,43.447,265678,0
2016-05-10,43.603,44.392,43.437,44.287,322676,0
2016-05-11,44.335,44.387,43.803,43.901,415903,0
2016-05-12,44.097,44.471,43.94,44.207,802536,0
2016-05-13,44.027,44.372,43.506,43.683,336148,0
2016-05-16,43.743,44.307,43.467,44.137,303759,0
2016-05-17,44.007,44.431,43.763,44.267,618725,0
2016-05-18,44.107,44.287,43.387,43.613,547106,0
2016-05-19,43.476,43.613,42.263,42.874,680129,0
2016-05-20,42.983,43.339,42.983,43.289,369306,0
2016-05-23,43.259,43.259,42.756,42.766,286475,0
2016-05-24,42.894,43.339,39.914,42.923,698330,0
2016-05-25,43.082,43.279,42.805,43.199,342417,0
2016-05-26,43.289,43.437,43.013,43.101,279202,0
2016-05-27,43.111,43.467,43.052,43.467,267502,0
2016-05-31,43.623,43.743,42.894,43.082,368432,0
2016-06-01,42.835,43.249,42.499,43.199,235615,0
2016-06-02,43.121,43.467,42.825,43.467,467419,0
2016-06-03,43.387,43.743,42.578,43.082,470443,0
2016-06-06,43.16,43.525,42.825,43.387,1174626,0
2016-06-07,43.525,44.197,43.525,43.947,674433,0
2016-06-08,44.027,44.082,43.613,43.663,652513,0
2016-06-09,43.339,43.743,43.279,43.368,450949,0
2016-06-10,43.052,43.427,42.405,42.469,562227,0
2016-06-13,42.045,42.323,41.503,41.522,503083,0
2016-06-14,41.493,41.937,41.256,41.602,482854,0
2016-06-15,41.73,42.194,41.454,41.483,375529,0
2016-06-16,41.306,41.336,40.733,41.158,284409,0
2016-06-17,41.109,41.222,40.851,41.207,500979,0
2016-06-20,41.74,42.184,41.64,41.69,418800,0
2016-06-21,41.868,42.015,41.602,41.602,361525,0
2016-06-22,41.64,42.075,41.602,41.878,318532,0
2016-06-23,42.253,43.121,41.996,42.391,564883,0
2016-06-24,40.851,41.246,40.546,40.773,732638,0
2016-06-27,40.615,40.615,38.346,38.623,948444,0
2016-06-28,39.115,39.115,38.454,39.017,531542,0
2016-06-29,39.381,39.875,39.149,39.619,512137,0
2016-06-30,39.619,41.158,39.619,41.079,565024,0
2016-07-01,41.089,41.488,40.921,41.109,497829,0
2016-07-05,40.714,40.961,40.318,40.605,454584,0
2016-07-06,40.536,40.685,39.865,40.388,511548,0
2016-07-07,40.054,40.625,40.039,40.27,577996,0
2016-07-08,40.645,41.424,40.645,41.316,476895,0
2016-07-11,41.355,41.8,41.227,41.474,592390,0
2016-07-12,41.829,42.214,41.464,41.64,793428,0
2016-07-13,41.602,41.78,40.931,41.355,736996,0
2016-07-14,41.542,42.055,41.419,41.838,469992,0
2016-07-15,42.015,42.164,41.631,41.69,312325,0
2016-07-18,41.7,41.853,40.921,40.951,1676828,0
2016-07-19,40.793,41.878,40.793,41.532,1212316,0
2016-07-20,41.592,42.283,41.35,42.174,685208,0
2016-07-21,44.117,45.824,43.664,44.237,1998188,0
2016-07-22,43.997,44.167,43.289,43.653,913120,0
2016-07-25,43.603,43.94,43.259,43.349,802298,0
2016-07-26,43.368,43.793,43.269,43.457,862483,0
2016-07-27,43.583,43.901,42.835,43.042,715806,0
2016-07-28,43.032,43.032,42.283,42.697,507366,0
2016-07-29,41.908,42.628,41.444,42.588,840745,0
2016-08-01,42.489,43.488,42.439,43.241,1039190,0
2016-08-02,43.191,43.404,42.598,42.638,588203,0
2016-08-03,42.598,43.636,42.54,43.508,767704,0
2016-08-04,43.508,43.884,42.934,43.419,976980,0
2016-08-05,43.586,44.061,43.459,43.894,444079,0
2016-08-08,43.914,44.061,43.716,43.836,523632,0
2016-08-09,43.914,44.181,43.341,43.736,568731,0
2016-08-10,43.606,43.626,43.191,43.508,474736,0
2016-08-11,43.626,44.071,43.447,43.736,577932,0
2016-08-12,43.756,44.171,43.546,44.031,335979,0
2016-08-15,43.924,44.785,43.924,44.556,269665,0
2016-08-16,44.406,44.516,44.041,44.081,353282,0
2016-08-17,44.181,44.34,43.962,44.33,290858,0
2016-08-18,44.436,44.686,44.33,44.626,239103,0
2016-08-19,44.416,44.823,44.387,44.666,327536,0
2016-08-22,44.486,44.636,44.182,44.396,305519,0
2016-08-23,44.406,44.794,44.378,44.726,474920,0
2016-08-24,44.566,44.765,44.387,44.456,249402,0
2016-08-25,44.426,44.736,44.311,44.696,384085,0
2016-08-26,44.736,45.161,44.446,44.756,380964,0
2016-08-29,44.736,45.396,44.736,45.101,304491,0
2016-08-30,45.071,45.161,44.901,45.041,216632,0
2016-08-31,44.872,45.011,44.281,44.359,454189,0
2016-09-01,44.271,44.426,43.706,44.35,424699,0
2016-09-02,44.626,45.011,44.511,44.971,211150,0
2016-09-06,44.921,45.001,44.506,44.626,271994,0
2016-09-07,44.546,45.259,44.516,45.18,521675,0
2016-09-08,45.001,45.219,44.853,44.971,389639,0
2016-09-09,44.506,44.636,43.556,43.576,447083,0
2016-09-12,43.399,44.746,43.142,44.546,438294,0
2016-09-13,44.241,44.369,43.498,43.686,393499,0
2016-09-14,43.429,43.766,42.618,42.717,444719,0
2016-09-15,42.707,43.409,42.558,43.36,281584,0
2016-09-16,43.102,43.231,42.37,42.42,537045,0
2016-09-19,42.499,42.924,42.331,42.489,256983,0
2016-09-20,42.776,42.776,42.213,42.272,434886,0
2016-09-21,42.37,42.697,42.149,42.608,154841,0
2016-09-22,42.806,43.522,42.806,43.201,404405,0
2016-09-23,42.885,43.181,42.697,43.033,270893,0
2016-09-26,42.885,43.221,42.608,42.846,190866,0
2016-09-27,42.786,43.37,42.638,43.191,159056,0
2016-09-28,43.221,43.606,42.914,43.449,217243,0
2016-09-29,43.301,43.538,42.727,42.875,205084,0
2016-09-30,43.122,44.051,42.836,43.816,609445,0
2016-10-03,43.726,43.943,43.389,43.488,386179,0
2016-10-04,43.636,44.001,43.498,43.606,400983,0
2016-10-05,43.855,44.426,43.746,44.301,433635,0
2016-10-06,44.251,44.396,43.981,44.321,364654,0
2016-10-07,43.826,44.161,42.885,42.944,852753,0
2016-10-10,43.141,43.606,42.984,43.023,555586,0
2016-10-11,42.806,42.826,41.638,41.994,671654,0
2016-10-12,41.964,42.173,41.648,41.818,533472,0
2016-10-13,41.303,41.827,40.58,41.678,649852,0
2016-10-14,41.964,42.262,41.619,41.738,443104,0
2016-10-17,41.778,42.004,41.529,41.579,696968,0
2016-10-18,41.994,42.223,41.451,42.054,1028718,0
2016-10-19,42.183,42.479,42.034,42.054,588392,0
2016-10-20,45.585,45.595,43.518,43.576,1614414,0
2016-10-21,43.073,43.716,42.736,43.181,1355897,0
2016-10-24,43.756,44.359,43.556,44.041,964540,0
2016-10-25,43.971,44.566,43.894,44.446,830790,0
2016-10-26,44.261,44.971,44.261,44.833,799575,0
2016-10-27,44.951,45.041,44.396,44.506,530103,0
2016-10-28,44.526,45.259,44.466,44.556,653089,0
2016-10-31,44.746,45.192,44.626,45.102,831420,0
2016-11-01,45.359,45.418,44.396,44.526,668424,0
2016-11-02,44.516,44.902,44.23,44.387,1019120,0
2016-11-03,44.526,45.182,44.26,45.022,1341846,0
2016-11-04,45.002,45.508,44.339,45.231,1061747,0
2016-11-07,45.855,46.044,45.418,45.737,612221,0
2016-11-08,45.608,46.014,45.182,45.875,626342,0
2016-11-09,45.528,47.64,45.052,47.323,974107,0
2016-11-10,47.709,47.818,46.519,46.767,1546037,0
2016-11-11,46.549,47.213,46.549,47.135,669512,0
2016-11-14,47.352,47.977,47.352,47.611,676521,0
2016-11-15,47.591,48.562,47.323,48.562,822089,0
2016-11-16,48.334,48.364,47.729,47.898,383528,0
2016-11-17,47.967,47.977,47.571,47.749,408960,0
2016-11-18,47.898,48.304,47.689,48.096,466818,0
2016-11-21,48.304,48.89,48.145,48.82,481618,0
2016-11-22,48.979,49.692,48.93,49.612,581469,0
2016-11-23,49.455,50.932,49.326,50.852,1090649,0
2016-11-25,50.833,51.06,50.544,51.03,364755,0
2016-11-28,50.753,51.13,50.594,50.99,427116,0
2016-11-29,50.872,51.378,50.714,51.12,529628,0
2016-11-30,50.922,51.546,50.922,51.279,572781,0
2016-12-01,51.308,51.447,50.644,51.239,423263,0
2016-12-02,51.239,51.437,50.815,51.318,496575,0
2016-12-05,51.556,53.073,51.541,52.984,1556570,0
2016-12-06,52.826,53.321,52.24,53.252,1341020,0
2016-12-07,53.252,54.569,53.073,54.502,1044839,0
2016-12-08,54.639,54.639,53.133,53.142,879614,0
2016-12-09,53.142,53.262,52.836,52.993,675742,0
2016-12-12,52.29,52.37,51.625,51.755,722251,0
2016-12-13,50.783,52.061,50.773,51.695,802779,0
2016-12-14,51.476,52.041,50.922,50.942,847168,0
2016-12-15,50.823,51.428,50.763,50.793,497622,0
2016-12-16,50.912,51.12,50.108,50.158,1134678,0
2016-12-19,50.038,51,49.93,50.912,581863,0
2016-12-20,51.07,51.457,50.852,51.437,526113,0
2016-12-21,51.576,51.884,51.1,51.308,415819,0
2016-12-22,51.14,51.595,51.14,51.496,322101,0
2016-12-23,51.516,51.844,51.279,51.586,304128,0
2016-12-27,51.635,52.111,51.635,52.041,330309,0
2016-12-28,52.031,52.22,51.249,51.279,216466,0
2016-12-29,51.348,51.73,51.074,51.259,247324,0
2016-12-30,51.556,51.556,50.842,51,207752,0
2017-01-03,51.07,51.943,51.07,51.625,484305,0
2017-01-04,51.982,52.487,51.814,51.973,575943,0
2017-01-05,51.894,52.011,50.624,50.852,1124001,0
2017-01-06,50.852,51.09,50.604,50.654,779036,0
2017-01-09,50.564,50.614,50.033,50.048,744927,0
2017-01-10,50.268,50.724,50.268,50.426,378487,0
2017-01-11,50.337,50.564,49.862,50.238,784601,0
2017-01-12,50.208,50.317,49.346,49.891,651710,0
2017-01-13,50.278,50.882,50.268,50.634,355768,0
2017-01-17,50.624,50.664,49.92,50.018,370476,0
2017-01-18,50.088,50.426,49.792,50.386,615429,0
2017-01-19,50.634,51,50.416,50.952,679642,0
2017-01-20,51.06,51.11,50.298,50.584,464002,0
2017-01-23,50.396,50.564,49.762,50.068,476815,0
2017-01-24,50.058,50.833,50.058,50.554,458751,0
2017-01-25,50.98,50.98,50.228,50.504,1064416,0
2017-01-26,50.218,51.457,49.582,50.416,1266024,0
2017-01-27,50.416,50.833,49.662,50.038,1122515,0
2017-01-30,49.702,50.273,49.386,50.068,952331,0
2017-01-31,49.782,50.942,49.742,50.912,855133,0
2017-02-01,51.428,51.526,50.188,50.475,469756,0
2017-02-02,50.208,50.386,49.812,50.068,505765,0
2017-02-03,50.308,50.674,49.999,50.604,1197398,0
2017-02-06,51.42,52.119,51.21,51.3,667901,0
2017-02-07,51.38,51.857,51.041,51.26,544829,0
2017-02-08,51.131,51.151,50.455,50.793,605314,0
2017-02-09,50.923,51.38,50.669,50.843,604333,0
2017-02-10,51.508,52.571,51.25,51.956,848973,0
2017-02-13,52.074,52.571,52.024,52.184,615800,0
2017-02-14,52.194,52.482,51.867,52.452,380299,0
2017-02-15,52.511,52.781,52.304,52.741,440324,0
2017-02-16,52.909,52.959,52.531,52.939,479716,0
2017-02-17,52.821,53.093,52.631,53.078,399630,0
2017-02-21,53.128,53.625,53.103,53.515,561845,0
2017-02-22,53.366,53.555,53.253,53.396,650599,0
2017-02-23,53.525,53.655,53.168,53.476,304080,0
2017-02-24,53.078,53.913,52.934,53.913,574105,0
2017-02-27,54.092,54.967,53.823,54.777,717965,0
2017-02-28,54.847,54.957,54.51,54.628,685260,0
2017-03-01,55.145,55.552,55.016,55.274,922918,0
2017-03-02,55.045,55.264,54.5,54.588,492473,0
2017-03-03,54.5,54.817,54.181,54.748,626343,0
2017-03-06,54.39,54.573,54.117,54.28,507925,0
2017-03-07,53.993,54.549,53.993,54.132,383422,0
2017-03-08,54.201,54.34,53.833,53.873,452145,0
2017-03-09,53.853,54.216,53.39,53.645,396911,0
2017-03-10,53.744,53.853,53.038,53.268,483740,0
2017-03-13,53.238,53.734,53.138,53.724,422594,0
2017-03-14,53.615,53.615,52.851,53.278,584881,0
2017-03-15,53.476,53.57,53.103,53.476,359680,0
2017-03-16,53.605,54.112,53.406,53.575,399343,0
2017-03-17,53.635,53.918,53.297,53.645,740211,0
2017-03-20,53.635,53.784,53.327,53.535,335010,0
2017-03-21,53.635,53.635,52.393,52.423,617268,0
2017-03-22,52.393,52.701,52.154,52.621,351521,0
2017-03-23,52.521,53.123,52.224,52.821,378263,0
2017-03-24,52.869,53.208,52.344,52.551,255215,0
2017-03-27,51.956,52.821,51.587,52.691,372682,0
2017-03-28,52.711,53.496,52.442,53.307,221003,0
2017-03-29,53.336,53.575,53.078,53.446,335199,0
2017-03-30,53.426,54.132,53.259,54.092,536147,0
2017-03-31,54.032,54.39,53.913,54.201,644982,0
2017-04-03,54.201,54.36,53.64,53.893,596739,0
2017-04-04,53.903,54.151,53.784,54.141,278624,0
2017-04-05,54.43,54.578,53.416,53.476,334702,0
2017-04-06,53.555,54.201,53.317,54.052,196923,0
2017-04-07,54.191,54.221,53.754,53.853,457298,0
2017-04-10,53.903,54.568,53.903,54.072,321892,0
2017-04-11,53.913,54.022,53.645,53.923,393394,0
2017-04-12,53.803,53.845,52.811,52.919,449762,0
2017-04-13,52.731,53.008,52.264,52.364,513890,0
2017-04-17,52.601,52.939,52.244,52.909,763162,0
2017-04-18,52.551,52.781,52.234,52.561,520450,0
2017-04-19,52.711,53.098,52.334,52.452,562145,0
2017-04-20,49.899,51.807,49.303,51.33,1963221,0
2017-04-21,51.27,51.607,50.913,51.081,742744,0
2017-04-24,51.558,51.897,51.25,51.767,811500,0
2017-04-25,51.985,52.314,51.727,51.847,907840,0
2017-04-26,51.807,52.019,51.627,51.647,490028,0
2017-04-27,51.737,52.204,51.488,52.144,806423,0
2017-04-28,52.134,52.512,51.487,51.527,723082,0
2017-05-01,51.547,51.746,50.855,50.91,848685,0
2017-05-02,50.79,51.228,50.471,51.019,475895,0
2017-05-03,51.009,51.039,50.303,50.681,377360,0
2017-05-04,50.611,50.821,50.342,50.452,647160,0
2017-05-05,50.571,50.63,50.213,50.382,525552,0
2017-05-08,50.432,50.84,49.825,50.243,720561,0
2017-05-09,50.253,50.362,49.894,49.993,625280,0
2017-05-10,49.914,50.213,49.555,49.795,548367,0
2017-05-11,49.525,50.043,49.257,49.963,621816,0
2017-05-12,49.795,49.973,49.446,49.785,575485,0
2017-05-15,49.795,50.283,49.665,49.894,755626,0
2017-05-16,50.093,50.203,49.595,49.685,831335,0
2017-05-17,49.077,49.973,48.988,49.545,984013,0
2017-05-18,49.446,49.914,49.237,49.825,840180,0
2017-05-19,49.973,50.367,49.775,49.993,504031,0
2017-05-22,50.382,51.268,50.163,50.253,1035796,0
2017-05-23,50.243,50.362,49.735,50.093,530071,0
2017-05-24,50.113,50.681,49.983,50.611,580251,0
2017-05-25,50.91,51.039,50.601,50.94,750955,0
2017-05-26,50.88,51.054,50.133,50.442,990009,0
2017-05-30,50.362,50.442,49.745,50.033,586721,0
2017-05-31,50.193,51.278,50.003,51.208,656263,0
2017-06-01,51.408,52.647,51.154,51.786,1151754,0
2017-06-02,51.786,52.334,51.666,51.946,638714,0
2017-06-05,51.916,52.214,50.88,51.188,790677,0
2017-06-06,50.89,51.418,50.77,51.049,346936,0
2017-06-07,51.009,51.139,50.501,50.721,496146,0
2017-06-08,50.541,51.188,50.253,51.168,612567,0
2017-06-09,51.268,51.846,51.268,51.606,512655,0
2017-06-12,51.646,51.786,50.96,51.248,615878,0
2017-06-13,51.149,51.646,50.9,51.298,698672,0
2017-06-14,51.398,51.606,51.139,51.537,466102,0
2017-06-15,51.238,52.024,51.238,51.985,411657,0
2017-06-16,52.114,52.179,51.178,51.268,1031142,0
2017-06-19,51.646,52.144,51.438,51.926,525095,0
2017-06-20,51.716,51.966,51.547,51.567,344260,0
2017-06-21,51.806,51.931,51.348,51.487,370939,0
2017-06-22,51.776,52.005,50.999,51.089,457858,0
2017-06-23,51.029,51.458,50.816,51.368,1145875,0
2017-06-26,51.477,51.746,51.069,51.228,402881,0
2017-06-27,51.159,52.047,50.979,51.796,709259,0
2017-06-28,52.034,52.832,51.527,52.752,635499,0
2017-06-29,52.772,52.772,51.756,52.094,549766,0
2017-06-30,52.443,53.02,52.254,52.562,527397,0
2017-07-03,52.712,53.349,52.642,52.951,191103,0
2017-07-05,53.01,53.708,52.782,53.548,529571,0
2017-07-06,53.399,53.911,52.891,53.22,681995,0
2017-07-07,53.359,53.673,53.18,53.598,475543,0
2017-07-10,53.598,53.917,53.23,53.528,532954,0
2017-07-11,53.459,53.987,53.2,53.867,513828,0
2017-07-12,54.165,54.415,53.867,54.026,318511,0
2017-07-13,54.235,54.235,53.747,53.967,514427,0
2017-07-14,54.016,54.365,53.767,54.126,347077,0
2017-07-17,54.145,54.195,53.937,54.016,425706,0
2017-07-18,54.076,54.653,53.638,53.937,874560,0
2017-07-19,54.265,54.495,54.096,54.245,594281,0
2017-07-20,54.435,54.505,54.006,54.255,380138,0
2017-07-21,54.195,54.613,53.957,54.475,549984,0
2017-07-24,54.514,54.653,54.116,54.325,687308,0
2017-07-25,53.289,53.757,51.358,51.966,2350758,0
2017-07-26,51.477,51.517,50.372,51.019,1268406,0
2017-07-27,51.129,51.268,50.283,50.82,586219,0
2017-07-28,50.79,51.686,50.701,51.656,474809,0
2017-07-31,51.438,51.596,50.671,50.95,529656,0
2017-08-01,51.139,51.868,51.039,51.409,1110266,0
2017-08-02,51.389,52.237,51.109,52.117,570956,0
2017-08-03,52.157,52.347,51.818,52.177,489169,0
2017-08-04,52.287,52.646,52.237,52.646,335778,0
2017-08-07,52.876,53.255,52.716,53.145,543016,0
2017-08-08,53.045,53.475,52.916,53.125,406844,0
2017-08-09,52.966,53.315,52.956,53.315,599862,0
2017-08-10,52.896,53.175,52.686,52.766,597742,0
2017-08-11,52.596,52.886,52.257,52.427,425636,0
2017-08-14,52.846,53.285,52.756,52.926,348766,0
2017-08-15,53.175,53.295,52.906,53.145,471401,0
2017-08-16,53.325,53.544,53.095,53.145,523503,0
2017-08-17,52.966,53.316,52.207,52.237,229331,0
2017-08-18,52.007,52.317,51.818,52.267,306306,0
2017-08-21,52.287,52.716,52.167,52.606,411587,0
2017-08-22,52.766,52.976,52.447,52.756,380088,0
2017-08-23,52.536,52.916,52.367,52.666,712743,0
2017-08-24,52.856,52.886,52.357,52.427,315732,0
2017-08-25,52.686,52.815,52.287,52.586,238123,0
2017-08-28,52.706,52.706,52.157,52.496,485579,0
2017-08-29,52.317,53.035,52.157,52.946,272936,0
2017-08-30,53.015,53.385,52.496,53.375,318292,0
2017-08-31,53.504,53.779,53.385,53.664,490838,0
2017-09-01,53.784,54.013,53.574,53.644,274168,0
2017-09-05,53.475,54.013,53.115,53.345,435005,0
2017-09-06,53.564,53.564,52.656,52.726,333167,0
2017-09-07,52.726,52.826,52.087,52.696,408616,0
2017-09-08,52.586,53.255,52.367,53.215,545132,0
2017-09-11,53.425,53.864,53.185,53.844,483259,0
2017-09-12,53.894,54.093,53.804,54.043,337861,0
2017-09-13,53.944,54.463,53.864,54.383,310777,0
2017-09-14,54.293,54.332,53.984,54.253,208286,0
2017-09-15,54.263,54.872,54.063,54.812,654988,0
2017-09-18,54.892,55.86,54.822,55.85,438879,0
2017-09-19,55.89,56.758,55.76,56.668,676372,0
2017-09-20,56.728,57.437,56.568,57.417,500953,0
2017-09-21,57.437,57.966,57.217,57.806,406326,0
2017-09-22,57.886,58.123,57.62,57.806,569136,0
2017-09-25,57.736,57.771,57.057,57.177,560436,0
2017-09-26,57.307,57.387,56.968,57.137,345863,0
2017-09-27,57.337,57.776,57.187,57.447,377217,0
2017-09-28,57.387,57.736,57.028,57.067,561850,0
2017-09-29,57.057,57.766,56.948,57.307,442269,0
2017-10-02,57.477,58.435,57.317,58.375,455920,0
2017-10-03,58.415,58.764,58.016,58.115,503483,0
2017-10-04,58.105,58.814,57.926,58.804,1143203,0
2017-10-05,58.834,59.083,58.535,58.744,422214,0
2017-10-06,58.724,59.198,58.485,59.163,361855,0
2017-10-09,59.163,59.483,58.954,59.353,683942,0
2017-10-10,59.493,59.722,59.203,59.423,476040,0
2017-10-11,59.483,59.602,59.093,59.183,407925,0
2017-10-12,59.183,60.012,59.004,59.992,448004,0
2017-10-13,60.251,60.291,59.423,59.602,483724,0
2017-10-16,59.782,59.882,59.083,59.273,788732,0
2017-10-17,58.914,59.433,58.315,58.435,571325,0
2017-10-18,58.704,58.904,58.315,58.824,611630,0
2017-10-19,58.624,61.758,58.006,61.269,1813807,0
2017-10-20,61.758,63.694,61.549,63.635,1273275,0
2017-10-23,63.615,63.804,62.706,62.776,1077408,0
2017-10-24,62.646,63.239,62.217,62.307,1019156,0
2017-10-25,62.277,62.387,61.1,61.878,922113,0
2017-10-26,61.888,62.312,61.169,61.918,585031,0
2017-10-27,62.008,62.108,60.98,61.09,666990,0
2017-10-30,61.1,61.369,60.82,60.85,510664,0
2017-10-31,61.2,61.35,60.69,60.69,546041,0
2017-11-01,61.23,61.88,60.69,61.62,1120376,0
2017-11-02,61.6,62.82,61.33,62.66,1045018,0
2017-11-03,62.37,62.91,61.47,61.55,834023,0
2017-11-06,61.18,61.96,60.5,61.79,491635,0
2017-11-07,61.76,61.76,61.09,61.45,496242,0
2017-11-08,61.58,61.65,60.9,61.19,346219,0
2017-11-09,61.18,61.59,60.6,60.76,480216,0
2017-11-10,60.5,60.84,60.17,60.42,526268,0
