Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.332,18.659,18.217,18.659,290092,0
2005-02-28,18.659,18.689,18.08,18.188,299833,0
2005-03-01,18.139,18.669,18.09,18.488,424412,0
2005-03-02,18.488,18.689,18.061,18.419,233920,0
2005-03-03,18.479,18.527,18.208,18.359,296310,0
2005-03-04,18.429,18.639,18.323,18.379,360463,0
2005-03-07,18.379,18.629,18.247,18.527,302321,0
2005-03-08,18.527,18.527,18.139,18.208,275685,0
2005-03-09,18.188,18.198,17.839,17.928,199510,0
2005-03-10,17.908,18.007,17.427,17.677,452599,0
2005-03-11,17.677,17.799,17.349,17.368,305326,0
2005-03-14,17.368,17.522,17.195,17.427,406169,0
2005-03-15,17.559,17.782,17.204,17.339,272162,0
2005-03-16,17.242,17.242,16.857,16.953,353001,0
2005-03-17,17.039,17.339,16.838,17.127,360361,0
2005-03-18,17.204,17.204,16.663,16.818,417156,0
2005-03-21,16.799,17.697,16.799,17.319,490015,0
2005-03-22,17.222,17.599,16.712,16.769,371451,0
2005-03-23,16.769,17.019,16.759,16.818,194846,0
2005-03-24,16.838,17.049,16.838,16.866,153700,0
2005-03-28,16.981,17.137,16.875,17.019,209459,0
2005-03-29,17.019,17.368,16.549,16.614,243971,0
2005-03-30,16.614,16.981,16.585,16.953,148828,0
2005-03-31,17.009,17.117,16.741,16.885,244387,0
2005-04-01,16.981,17.165,16.759,16.769,252989,0
2005-04-04,16.594,17.175,16.559,17.098,171423,0
2005-04-05,17.127,17.261,17.029,17.078,197953,0
2005-04-06,17.127,17.242,16.828,16.828,514579,0
2005-04-07,16.828,16.866,16.624,16.721,329683,0
2005-04-08,16.838,17.078,16.692,16.838,410212,0
2005-04-11,17.078,17.349,16.828,16.885,593344,0
2005-04-12,16.866,17.108,16.461,16.885,756685,0
2005-04-13,16.847,16.981,16.702,16.809,298072,0
2005-04-14,16.885,17.127,16.702,16.759,446174,0
2005-04-15,16.769,17.049,16.249,16.412,425135,0
2005-04-18,16.5,16.866,16.422,16.759,355489,0
2005-04-19,16.75,17.165,16.75,17,263456,0
2005-04-20,17.049,17.049,16.325,16.344,436950,0
2005-04-21,16.549,16.789,16.142,16.432,391245,0
2005-04-22,16.432,16.539,15.989,16.133,336317,0
2005-04-25,16.142,16.702,16.008,16.692,654909,0
2005-04-26,16.643,16.924,16.51,16.769,478098,0
2005-04-27,16.672,16.99,16.5,16.779,374144,0
2005-04-28,17.019,18.285,16.857,17.726,771402,0
2005-04-29,17.726,18.399,17.531,18.341,518207,0
2005-05-02,18.332,18.429,17.898,18.168,393215,0
2005-05-03,18.285,18.479,18.09,18.247,430423,0
2005-05-04,18.257,18.479,18.149,18.419,393111,0
2005-05-05,18.332,18.479,17.957,18.227,407517,0
2005-05-06,18.267,18.439,18.158,18.168,249878,0
2005-05-09,18.188,18.527,18.178,18.527,378601,0
2005-05-10,18.527,18.527,17.889,17.987,384717,0
2005-05-11,17.947,18.217,17.677,18.043,302425,0
2005-05-12,18.09,18.275,17.799,17.799,269052,0
2005-05-13,17.754,18.08,17.609,17.791,281593,0
2005-05-16,17.763,18.294,17.763,18.275,252677,0
2005-05-17,18.227,18.247,17.889,18.168,176604,0
2005-05-18,18.247,18.469,18.071,18.285,246979,0
2005-05-19,18.294,18.409,18.09,18.359,208941,0
2005-05-20,18.369,18.429,18.08,18.379,126547,0
2005-05-23,18.399,18.659,18.267,18.498,258376,0
2005-05-24,18.479,18.669,18.332,18.546,242002,0
2005-05-25,18.537,18.601,18.304,18.399,318592,0
2005-05-26,18.439,18.749,18.439,18.659,169245,0
2005-05-27,18.601,18.767,18.479,18.583,155150,0
2005-05-31,18.546,19.085,18.546,19.046,354763,0
2005-06-01,19.056,19.597,18.979,19.153,471465,0
2005-06-02,19.153,19.337,19.028,19.19,191842,0
2005-06-03,19.162,19.288,18.758,18.854,221377,0
2005-06-06,18.845,18.883,18.556,18.565,408450,0
2005-06-07,18.611,18.854,18.459,18.527,326884,0
2005-06-08,18.537,18.93,18.508,18.825,250916,0
2005-06-09,18.815,19.992,18.815,19.721,608893,0
2005-06-10,19.597,19.713,19.278,19.518,421406,0
2005-06-13,19.508,19.704,19.471,19.655,282733,0
2005-06-14,19.616,20.233,19.587,20.233,366578,0
2005-06-15,20.233,20.552,20.049,20.523,412700,0
2005-06-16,20.714,20.754,20.504,20.754,280350,0
2005-06-17,20.909,20.955,20.262,20.504,381917,0
2005-06-20,20.514,20.638,20.369,20.416,273717,0
2005-06-21,20.416,20.454,20.262,20.359,159608,0
2005-06-22,20.359,20.389,20.262,20.349,268431,0
2005-06-23,20.349,20.379,19.963,19.973,287606,0
2005-06-24,19.973,20.04,19.75,19.925,465244,0
2005-06-27,19.896,19.896,19.414,19.788,288226,0
2005-06-28,19.935,20.272,19.935,20.213,218165,0
2005-06-29,20.233,20.272,20.021,20.233,197332,0
2005-06-30,20.311,20.444,20.213,20.281,226871,0
2005-07-01,20.262,20.484,19.75,20.069,287708,0
2005-07-05,20.069,20.638,20.049,20.454,302321,0
2005-07-06,20.454,20.552,20.252,20.359,129863,0
2005-07-07,20.119,20.561,20.059,20.454,272992,0
2005-07-08,20.444,20.833,20.252,20.784,234022,0
2005-07-11,20.955,21.711,20.955,21.265,593968,0
2005-07-12,21.314,22.542,21.225,22.375,634492,0
2005-07-13,22.867,23.397,22.135,22.886,855764,0
2005-07-14,23.253,23.899,23.253,23.639,718855,0
2005-07-15,25.569,25.569,24.189,24.41,1285876,0
2005-07-18,24.401,24.856,24.401,24.68,473123,0
2005-07-19,24.798,24.989,24.671,24.72,356839,0
2005-07-20,24.623,24.816,24.49,24.749,317764,0
2005-07-21,24.749,24.749,24.169,24.238,398086,0
2005-07-22,24.315,24.48,23.939,24.42,301180,0
2005-07-25,24.43,24.537,24.267,24.333,342223,0
2005-07-26,24.343,24.594,24.072,24.528,403475,0
2005-07-27,24.528,24.537,23.851,24.362,392490,0
2005-07-28,24.603,24.836,24.257,24.48,468252,0
2005-07-29,24.798,24.979,24.613,24.72,425653,0
2005-08-01,24.749,24.749,24.372,24.603,381917,0
2005-08-02,24.749,25.116,24.69,25.009,489187,0
2005-08-03,24.989,25.329,24.7,25.23,368651,0
2005-08-04,25.106,25.145,24.769,24.836,237855,0
2005-08-05,24.884,24.989,24.343,24.391,337767,0
2005-08-08,24.565,25.097,24.518,24.68,217543,0
2005-08-09,24.739,24.941,24.603,24.856,236614,0
2005-08-10,24.846,25.414,24.836,25.048,393320,0
2005-08-11,25.019,25.136,24.633,25.009,158363,0
2005-08-12,24.914,24.914,24.391,24.71,210910,0
2005-08-15,24.652,25.559,24.652,25.414,294444,0
2005-08-16,25.329,25.452,24.914,25.347,297658,0
2005-08-17,25.26,25.539,25.183,25.444,385648,0
2005-08-18,25.377,26.051,25.27,25.724,428142,0
2005-08-19,25.733,25.733,24.391,25.23,462033,0
2005-08-22,25.289,25.974,25.289,25.751,306363,0
2005-08-23,25.714,26.119,25.569,25.955,298072,0
2005-08-24,25.859,26.227,25.761,26.061,451876,0
2005-08-25,25.955,26.6,25.78,26.419,530227,0
2005-08-26,26.438,26.959,26.119,26.207,455088,0
2005-08-29,26.217,26.227,25.724,26.119,297864,0
2005-08-30,26.129,26.148,25.761,26.021,244595,0
2005-08-31,26.051,26.561,25.869,26.488,378498,0
2005-09-01,26.524,27.325,26.488,27.064,291646,0
2005-09-02,27.074,27.161,26.737,26.862,166033,0
2005-09-06,26.987,27.083,26.62,27.083,300973,0
2005-09-07,27.161,27.884,27.161,27.856,710669,0
2005-09-08,27.759,28.04,27.692,28.01,354246,0
2005-09-09,28.06,28.33,27.951,28.33,342017,0
2005-09-12,28.368,28.637,28.202,28.473,364714,0
2005-09-13,28.33,28.617,28.261,28.463,304602,0
2005-09-14,28.463,28.512,27.673,27.836,497685,0
2005-09-15,27.971,28.144,27.739,28.001,225834,0
2005-09-16,28.001,28.433,27.933,28.31,445555,0
2005-09-19,28.405,28.609,28.221,28.463,238686,0
2005-09-20,28.463,28.657,27.711,27.942,268120,0
2005-09-21,27.749,27.749,27.306,27.576,320769,0
2005-09-22,27.585,28.079,27.151,27.933,206144,0
2005-09-23,27.933,28.212,27.711,27.981,221274,0
2005-09-26,28.144,28.221,27.519,27.644,191943,0
2005-09-27,27.683,28.108,27.547,27.942,205727,0
2005-09-28,27.951,28.271,27.692,28.192,422130,0
2005-09-29,28.231,28.647,28.05,28.59,229772,0
2005-09-30,28.483,28.667,28.32,28.561,237651,0
2005-10-03,28.609,28.657,28.144,28.617,282628,0
2005-10-04,28.657,29.593,28.58,29.033,499759,0
2005-10-05,29.033,29.131,28.936,28.983,527534,0
2005-10-06,28.983,29.255,27.547,27.971,783113,0
2005-10-07,27.991,28.802,27.683,28.532,369169,0
2005-10-10,28.753,28.773,27.528,28.212,279936,0
2005-10-11,28.368,28.802,28.03,28.212,363470,0
2005-10-12,28.117,28.424,27.372,27.914,430940,0
2005-10-13,27.923,28.405,27.556,27.692,361605,0
2005-10-14,27.739,28.453,27.556,28.29,313514,0
2005-10-17,28.212,28.743,28.192,28.657,304497,0
2005-10-18,28.561,28.561,27.711,27.789,336210,0
2005-10-19,27.644,28.675,27.277,28.657,353417,0
2005-10-20,28.657,28.954,28.069,28.29,197541,0
2005-10-21,28.463,28.993,28.405,28.802,246769,0
2005-10-24,28.993,29.409,28.773,29.352,368651,0
2005-10-25,29.332,30.229,29.149,29.728,375182,0
2005-10-26,29.737,30.095,29.524,29.814,516029,0
2005-10-27,30.394,30.953,29.97,30.249,765287,0
2005-10-28,30.49,30.741,29.593,30.404,503800,0
2005-10-31,30.644,31.676,30.644,31.366,797519,0
2005-11-01,31.405,31.686,30.78,31.6,428765,0
2005-11-02,31.6,32.98,31.6,32.738,631277,0
2005-11-03,32.98,33.885,32.98,33.664,811511,0
2005-11-04,33.674,33.924,33.364,33.559,437468,0
2005-11-07,33.559,33.722,33.085,33.53,520589,0
2005-11-08,33.52,34.427,33.297,34.378,1015063,0
2005-11-09,34.62,35.681,34.62,35.431,1052684,0
2005-11-10,35.576,35.931,35.216,35.746,388967,0
2005-11-11,35.922,36.337,35.796,36.259,375803,0
2005-11-14,36.116,36.154,34.56,35.333,706521,0
2005-11-15,35.266,35.296,34.63,34.736,393940,0
2005-11-16,34.697,34.822,33.904,34.099,360257,0
2005-11-17,34.34,35.766,34.34,35.672,496650,0
2005-11-18,35.893,36.077,35.536,35.999,287708,0
2005-11-21,36.087,36.586,35.71,36.424,262109,0
2005-11-22,36.482,37.293,36.211,37.176,781143,0
2005-11-23,37.146,38.151,37.146,37.697,473847,0
2005-11-25,37.725,38.006,37.697,37.891,106750,0
2005-11-28,38.207,38.315,35.902,35.961,750154,0
2005-11-29,36.201,37.574,36.201,37.369,834415,0
2005-11-30,37.293,37.794,36.915,37.524,614591,0
2005-12-01,37.582,38.451,37.582,38.373,539142,0
2005-12-02,38.403,39.094,38.285,39.094,577489,0
2005-12-05,39.272,39.463,38.692,39.317,472500,0
2005-12-06,39.404,39.443,38.451,38.912,605160,0
2005-12-07,38.922,39.094,38.217,38.614,474470,0
2005-12-08,38.624,38.74,37.64,38.412,422027,0
2005-12-09,38.412,38.912,37.91,38.912,327714,0
2005-12-12,39.154,39.365,38.642,38.769,412285,0
2005-12-13,38.711,38.721,36.724,37.745,633975,0
2005-12-14,37.745,37.745,35.806,36.259,767980,0
2005-12-15,36.25,36.733,35.766,36.259,616768,0
2005-12-16,36.347,36.714,35.719,35.756,677089,0
2005-12-19,35.7,35.846,34.773,35.333,445243,0
2005-12-20,35.276,35.653,34.901,35.449,305742,0
2005-12-21,35.566,35.941,34.928,35.323,382126,0
2005-12-22,35.024,35.746,34.851,35.556,400056,0
2005-12-23,35.576,36.027,35.576,35.796,112453,0
2005-12-27,35.816,35.931,35.181,35.181,277033,0
2005-12-28,35.131,35.411,34.542,35.033,347199,0
2005-12-29,34.976,35.216,34.812,35.073,292163,0
2005-12-30,35.024,35.024,33.78,34.194,434568,0
2006-01-03,34.224,34.35,33.221,33.8,750362,0
2006-01-04,33.914,34.484,33.819,34.224,616768,0
2006-01-05,34.224,34.224,33.345,33.742,470944,0
2006-01-06,33.867,35.333,33.722,35.296,604849,0
2006-01-09,37.146,38.682,37.146,37.938,934636,0
2006-01-10,37.947,40.253,37.834,40.11,884994,0
2006-01-11,44.461,44.461,39.656,40.391,601845,0
2006-01-12,40.233,40.582,40.042,40.216,372589,0
2006-01-13,40.428,40.893,40.187,40.322,327298,0
2006-01-17,40.322,40.322,39.029,39.503,264079,0
2006-01-18,38.642,40.688,38.594,39.763,518620,0
2006-01-19,39.945,41.461,39.704,41.372,464211,0
2006-01-20,41.731,41.731,40.023,40.052,426380,0
2006-01-23,40.138,40.823,39.675,40.4,345021,0
2006-01-24,40.457,41.266,40.457,41.113,264803,0
2006-01-25,41.191,42.456,41.075,42.155,599877,0
2006-01-26,42.185,43.623,42.165,43.486,437780,0
2006-01-27,43.456,43.806,43.11,43.417,369998,0
2006-01-30,43.178,43.575,42.937,43.446,234332,0
2006-01-31,43.206,43.399,42.097,43.399,532093,0
2006-02-01,45.348,47.722,43.456,43.874,1681371,0
2006-02-02,44.114,44.114,41.807,43.119,867373,0
2006-02-03,43.138,43.371,41.835,42.039,769122,0
2006-02-06,42.261,42.357,41.103,42.106,476231,0
2006-02-07,42.135,42.734,41.905,42.367,571996,0
2006-02-08,42.337,42.456,40.631,41.442,757100,0
2006-02-09,41.973,43.506,41.973,43.236,1017447,0
2006-02-10,43.226,43.226,42.308,43.004,384821,0
2006-02-13,43.344,43.706,42.764,42.984,389690,0
2006-02-14,43.004,43.436,42.357,43.399,255061,0
2006-02-15,43.417,44.144,43.034,43.687,209977,0
2006-02-16,43.902,44.606,43.535,44.096,391866,0
2006-02-17,44.153,44.2,43.246,43.766,275685,0
2006-02-21,43.949,43.977,42.549,42.667,271747,0
2006-02-22,42.744,43.677,42.587,43.506,284807,0
2006-02-23,43.466,44.423,43.371,43.726,221482,0
2006-02-24,43.66,44.336,43.426,44.162,252677,0
2006-02-27,44.267,45.339,44.267,45.04,412596,0
2006-02-28,45.059,45.059,43.344,43.883,404927,0
2006-03-01,44.096,46.759,44.096,46.362,655843,0
2006-03-02,46.507,47.019,45.85,46.14,356524,0
2006-03-03,46.14,47.771,46.13,46.94,418813,0
2006-03-06,48.147,48.204,46.371,46.459,878049,0
2006-03-07,46.459,46.459,44.518,44.962,847162,0
2006-03-08,44.867,45.821,43.977,44.636,595213,0
2006-03-09,44.771,46.362,44.576,45.937,714400,0
2006-03-10,46.014,47.925,46.014,47.761,878774,0
2006-03-13,50.676,50.676,48.532,49.402,1178713,0
2006-03-14,49.526,49.835,48.012,48.581,864160,0
2006-03-15,48.677,49.266,47.867,48.833,519553,0
2006-03-16,49.073,49.776,48.331,48.581,466592,0
2006-03-17,48.966,49.431,48.63,49.179,590754,0
2006-03-20,49.208,49.305,47.616,48.417,941061,0
2006-03-21,48.417,49.093,47.645,47.694,571475,0
2006-03-22,47.597,47.761,46.593,47.231,770779,0
2006-03-23,47.26,47.26,46.371,46.546,606819,0
2006-03-24,46.507,46.969,46.073,46.759,494472,0
2006-03-27,46.798,47.202,46.593,47.084,307296,0
2006-03-28,46.94,47.414,46.459,46.564,336522,0
2006-03-29,46.807,48.696,46.641,48.484,405858,0
2006-03-30,48.63,49.208,47.886,48.051,410005,0
2006-03-31,48.051,48.504,47.327,48.051,315381,0
2006-04-03,48.726,49.692,48.369,49.305,530332,0
2006-04-04,49.113,49.496,48.369,49.179,661645,0
2006-04-05,49.305,49.643,48.803,48.918,395183,0
2006-04-06,48.927,49.103,48.436,48.986,314966,0
2006-04-07,49.113,49.692,47.858,48.069,406793,0
2006-04-10,48.436,48.755,47.492,48.088,423375,0
2006-04-11,48.234,48.522,46.853,47.066,326677,0
2006-04-12,47.182,48.512,47.058,48.379,360153,0
2006-04-13,48.436,49.506,48.301,49.295,432805,0
2006-04-17,49.256,50.125,49.208,49.767,275063,0
2006-04-18,49.865,52.478,49.865,52.278,753264,0
2006-04-19,52.238,53.55,51.292,53.357,927278,0
2006-04-20,53.328,53.328,52.459,52.778,540593,0
2006-04-21,53.454,54.998,52.72,52.999,526394,0
2006-04-24,52.999,54.119,52.45,53.396,394872,0
2006-04-25,53.55,53.55,50.993,51.495,490637,0
2006-04-26,51.553,52.778,51.254,51.504,269881,0
2006-04-27,51.427,52.567,50.376,52.102,322324,0
2006-04-28,52.008,52.848,50.819,51.129,382230,0
2006-05-01,51.349,51.833,48.881,49.025,651074,0
2006-05-02,49.025,49.382,47.955,48.224,922200,0
2006-05-03,48.243,49.054,47.965,48.889,495093,0
2006-05-04,50.656,53.888,50.656,52.828,1510881,0
2006-05-05,53.068,55.093,53.068,53.975,963551,0
2006-05-08,54.033,54.998,53.975,54.148,481412,0
2006-05-09,54.158,54.419,53.859,54.043,356839,0
2006-05-10,54.043,56.077,53.936,55.973,612623,0
2006-05-11,56.213,56.994,55.093,55.113,905098,0
2006-05-12,54.998,54.998,51.427,52.459,812132,0
2006-05-15,51.813,52.008,50.307,51.677,653354,0
2006-05-16,51.697,52.701,51.553,52.537,542148,0
2006-05-17,52.198,52.208,48.726,48.966,596041,0
2006-05-18,49.208,49.913,46.362,46.507,1153525,0
2006-05-19,46.507,48.051,45.648,47.345,963760,0
2006-05-22,46.65,47.066,44.674,46.006,687866,0
2006-05-23,46.749,48.253,45.475,45.619,597284,0
2006-05-24,45.166,45.909,42.456,44.287,920852,0
2006-05-25,47.039,47.983,45.725,47.374,982416,0
2006-05-26,47.788,50.154,47.788,48.398,920956,0
2006-05-30,48.369,48.369,45.156,45.456,963448,0
2006-05-31,45.801,46.555,45.233,45.638,729116,0
2006-06-01,45.638,47.568,45.609,47.539,797830,0
2006-06-02,48.677,48.833,46.564,46.66,593450,0
2006-06-05,46.67,47.221,44.498,44.626,592310,0
2006-06-06,45.001,45.541,43.902,44.297,535099,0
2006-06-07,44.451,44.962,43.605,43.605,718442,0
2006-06-08,43.615,45.591,41.605,45.484,1493677,0
2006-06-09,45.725,47.955,45.725,46.4,1046880,0
2006-06-12,46.68,47.084,44.19,44.441,1116941,0
2006-06-13,44.238,45.3,42.465,42.559,870481,0
2006-06-14,42.426,43.615,42.049,42.937,469287,0
2006-06-15,43.226,44.528,43.226,44.104,1328888,0
2006-06-16,44.104,44.779,43.776,44.287,880743,0
2006-06-19,44.356,45.108,43.575,43.902,599877,0
2006-06-20,43.865,44.528,43.344,43.516,556761,0
2006-06-21,43.417,45.126,43.275,45.011,502350,0
2006-06-22,45.059,45.059,43.476,44.616,716783,0
2006-06-23,44.616,45.609,44.096,45.446,490431,0
2006-06-26,45.446,46.188,44.385,44.972,437158,0
2006-06-27,44.867,44.867,43.361,43.677,780212,0
2006-06-28,43.92,44.144,42.793,44.067,835349,0
2006-06-29,44.528,46.294,44.297,46.207,1041490,0
2006-06-30,46.555,49.073,45.801,49.073,2828886,0
2006-07-03,48.966,48.966,47.867,48.706,539867,0
2006-07-05,48.803,48.823,47.548,48.484,437366,0
2006-07-06,48.677,48.966,48.118,48.331,559767,0
2006-07-07,48.427,48.986,47.665,47.703,522145,0
2006-07-10,47.848,47.983,46.631,47.423,725799,0
2006-07-11,47.955,49.546,47.472,49.208,759585,0
2006-07-12,49.874,51.369,49.702,50.743,1197678,0
2006-07-13,49.98,50.25,48.542,48.833,622261,0
2006-07-14,48.677,48.706,46.054,46.96,713466,0
2006-07-17,46.798,47.084,45.927,46.4,460996,0
2006-07-18,46.527,47.51,45.725,46.168,405547,0
2006-07-19,46.324,49.352,46.083,48.909,768085,0
2006-07-20,48.853,49.352,47.354,47.501,378083,0
2006-07-21,47.519,47.665,46.014,46.621,280558,0
2006-07-24,46.853,48.156,46.798,47.877,326158,0
2006-07-25,47.877,49.575,47.25,48.995,412802,0
2006-07-26,48.872,48.872,47.442,47.974,485248,0
2006-07-27,48.484,48.774,47.442,47.519,235370,0
2006-07-28,47.858,48.843,47.685,48.63,260762,0
2006-07-31,48.484,48.601,47.289,48.591,297140,0
2006-08-01,48.591,48.591,46.911,47.327,418089,0
2006-08-02,47.568,48.012,46.507,47.019,576866,0
2006-08-03,47.761,47.761,44.771,45.146,1480720,0
2006-08-04,45.619,46.969,44.867,45.541,845503,0
2006-08-07,45.561,45.561,43.526,44.287,775031,0
2006-08-08,44.385,45.011,44.027,44.238,552614,0
2006-08-09,44.761,45.049,43.815,43.958,447418,0
2006-08-10,43.516,44.104,43.324,43.92,399019,0
2006-08-11,43.92,44.257,43.585,43.987,425653,0
2006-08-14,44.741,45.04,43.506,43.766,356629,0
2006-08-15,44.385,45.108,44.162,44.693,536034,0
2006-08-16,44.886,45.484,44.518,45.059,416742,0
2006-08-17,44.683,46.014,44.576,45.745,411870,0
2006-08-18,45.521,47.009,45.31,46.825,529087,0
2006-08-21,46.284,46.507,45.715,45.879,323464,0
2006-08-22,45.493,46.294,45.475,45.996,290714,0
2006-08-23,45.927,46.314,45.339,45.591,214849,0
2006-08-24,45.745,45.85,43.865,44.267,317868,0
2006-08-25,44.144,44.471,43.641,43.716,364506,0
2006-08-28,43.466,44.087,43.408,43.845,273509,0
2006-08-29,43.92,44.104,42.907,43.417,553755,0
2006-08-30,43.081,43.436,42.531,42.937,1180991,0
2006-08-31,42.937,44.674,42.744,44.586,680198,0
2006-09-01,44.576,45.426,44.576,45.049,401402,0
2006-09-05,45.291,45.416,44.566,44.566,338802,0
2006-09-06,44.327,44.366,43.196,43.426,559662,0
2006-09-07,43.081,43.168,41.025,41.402,1192082,0
2006-09-08,41.537,42.327,41.402,42.097,690043,0
2006-09-11,42.097,42.607,41.855,42.215,784356,0
2006-09-12,42.436,43.496,42.416,43.216,750362,0
2006-09-13,43.024,44.219,43.024,44.19,360982,0
2006-09-14,43.949,45.068,43.902,45.03,576555,0
2006-09-15,45.581,45.86,44.945,45.011,851826,0
2006-09-18,45.206,45.571,44.945,45.446,927898,0
2006-09-19,45.426,45.773,45.117,45.466,598320,0
2006-09-20,45.869,46.073,45.271,45.715,454570,0
2006-09-21,45.773,46.064,45.216,45.456,284289,0
2006-09-22,45.049,45.3,44.248,44.771,477786,0
2006-09-25,44.711,45.416,44.18,45.196,346576,0
2006-09-26,45.521,46.901,45.251,46.882,482969,0
2006-09-27,46.699,46.699,44.153,44.461,1092273,0
2006-09-28,44.674,44.925,43.806,43.958,511157,0
2006-09-29,43.987,44.228,43.158,43.178,553547,0
2006-10-02,43.091,43.304,42.579,42.705,388967,0
2006-10-03,42.465,42.637,42.049,42.145,634181,0
2006-10-04,41.905,43.506,41.826,43.352,859704,0
2006-10-05,44.385,46.873,44.346,46.798,1498030,0
2006-10-06,46.798,47.084,46.014,46.621,752434,0
2006-10-09,46.844,48.456,46.807,48.263,1395218,0
2006-10-10,48.272,48.572,47.374,47.529,689421,0
2006-10-11,47.143,47.404,46.333,47.182,527326,0
2006-10-12,47.28,47.492,46.497,46.999,601637,0
2006-10-13,47.009,47.182,46.699,47.084,394044,0
2006-10-16,46.989,46.989,46.006,46.257,468665,0
2006-10-17,46.362,46.863,45.551,46.352,602363,0
2006-10-18,46.835,47.568,46.759,47.143,481518,0
2006-10-19,46.901,46.901,46.371,46.603,504939,0
2006-10-20,46.593,46.689,46.09,46.324,245318,0
2006-10-23,46.168,46.555,45.879,46.352,209355,0
2006-10-24,46.217,46.507,45.735,46.073,158777,0
2006-10-25,45.811,46.621,45.811,46.227,255683,0
2006-10-26,46.798,46.921,46.247,46.798,237962,0
2006-10-27,46.65,47.134,45.86,45.927,272576,0
2006-10-30,45.831,46.237,45.591,45.957,193187,0
2006-10-31,45.889,46.217,45.011,45.059,481830,0
2006-11-01,45.3,45.735,44.248,44.385,686624,0
2006-11-02,43.138,43.516,37.716,40.282,6252570,0
2006-11-03,41.286,41.286,39.878,40.428,1609962,0
2006-11-06,40.292,40.391,38.864,39.433,1260173,0
2006-11-07,39.433,40.4,39.272,39.56,585883,0
2006-11-08,39.173,40.352,38.874,39.523,590443,0
2006-11-09,39.617,39.878,38.545,38.585,926864,0
2006-11-10,38.545,38.692,37.668,38.104,864782,0
2006-11-13,38.104,38.151,35.586,35.856,2371829,0
2006-11-14,36.181,36.665,35.323,36.191,2543874,0
2006-11-15,36.241,37.612,36.211,37.396,1236750,0
2006-11-16,37.07,37.127,36.307,36.906,1049678,0
2006-11-17,37.824,40.052,37.63,38.161,1389103,0
2006-11-20,38.992,38.992,37.554,37.725,584433,0
2006-11-21,37.871,38.692,37.871,38.692,1024080,0
2006-11-22,38.692,39.104,37.928,38.364,930698,0
2006-11-24,38.364,38.594,37.725,38.507,174844,0
2006-11-27,38.507,38.507,36.047,36.356,822290,0
2006-11-28,36.181,37.369,36.047,36.782,719787,0
2006-11-29,36.791,37.156,35.71,36.453,854418,0
2006-11-30,36.453,36.52,35.951,36.181,638327,0
2006-12-01,36.135,36.145,35.092,35.613,710563,0
2006-12-04,34.726,36.037,34.514,35.893,954535,0
2006-12-05,36.135,37.321,35.893,37.004,1368996,0
2006-12-06,36.915,40.523,36.915,39.414,3102810,0
2006-12-07,39.414,41.045,39.414,40.457,2561389,0
2006-12-08,41.498,43.129,41.498,42.647,2641194,0
2006-12-11,42.327,42.54,41.181,41.249,1220168,0
2006-12-12,43.226,44.027,42.357,42.559,1881813,0
2006-12-13,42.725,43.091,41.673,41.797,901679,0
2006-12-14,41.797,42.135,41.249,41.721,754715,0
2006-12-15,41.712,42.549,41.528,41.807,859599,0
2006-12-18,41.721,42.252,41.693,41.953,692944,0
2006-12-19,41.461,41.759,40.207,40.428,1194465,0
2006-12-20,40.428,41.973,40.243,41.925,840531,0
2006-12-21,41.788,42.252,41.382,41.759,736889,0
2006-12-22,41.663,41.973,41.315,41.518,361190,0
2006-12-26,41.296,41.576,40.987,41.345,473018,0
2006-12-27,41.635,42.087,41.537,41.905,537277,0
2006-12-28,41.905,42.011,41.442,41.826,498308,0
2006-12-29,41.731,41.835,41.249,41.372,384301,0
2007-01-03,41.566,42.242,40.863,41.392,680717,0
2007-01-04,41.296,41.817,41.055,41.508,670766,0
2007-01-05,41.422,41.935,41.025,41.615,749429,0
2007-01-08,41.365,41.586,40.987,41.296,819595,0
2007-01-09,41.296,42.744,41.211,42.587,632005,0
2007-01-10,42.397,43.361,41.296,43.216,1334483,0
2007-01-11,43.168,43.399,42.597,42.849,673667,0
2007-01-12,43.148,43.148,41.797,41.953,864888,0
2007-01-16,41.973,42.261,41.546,42.115,480583,0
2007-01-17,42.115,42.637,41.817,41.905,608065,0
2007-01-18,41.905,42.039,40.737,40.92,547640,0
2007-01-19,41.083,41.855,40.688,41.296,417467,0
2007-01-22,41.162,41.645,40.542,41.103,420369,0
2007-01-23,41.103,41.249,40.523,41.249,693362,0
2007-01-24,41.973,42.242,41.325,42.057,434151,0
2007-01-25,41.915,42.223,41.103,41.325,658019,0
2007-01-26,41.335,41.731,41.055,41.625,519347,0
2007-01-29,41.788,42.195,41.211,41.615,571374,0
2007-01-30,41.615,41.865,41.113,41.635,477786,0
2007-01-31,41.537,42.115,40.843,42.067,706521,0
2007-02-01,42.456,45.591,42.28,45.108,2272852,0
2007-02-02,45.446,46.699,45.206,45.688,899919,0
2007-02-05,45.339,45.581,45.001,45.059,482449,0
2007-02-06,45.03,45.367,44.556,44.828,598320,0
2007-02-07,45.176,46.207,45.011,46.178,676985,0
2007-02-08,46.284,46.314,45.224,45.591,252575,0
2007-02-09,45.638,45.957,43.595,43.92,622884,0
2007-02-12,44.096,44.287,43.168,43.314,504426,0
2007-02-13,43.466,43.706,43.236,43.408,472997,0
2007-02-14,43.466,44.18,43.466,43.66,880390,0
2007-02-15,43.756,43.929,43.344,43.565,500899,0
2007-02-16,43.575,43.997,42.917,43.417,358494,0
2007-02-20,43.535,43.555,42.426,42.974,707144,0
2007-02-21,42.974,43.615,42.849,43.466,548057,0
2007-02-22,43.641,44.228,43.236,43.476,333725,0
2007-02-23,43.285,43.426,41.973,42.145,472085,0
2007-02-26,42.456,42.82,40.785,40.883,1091905,0
2007-02-27,40.572,40.582,38.517,38.942,1399570,0
2007-02-28,39.059,39.646,38.227,39.493,1435844,0
2007-03-01,38.982,39.772,37.843,39.414,1100125,0
2007-03-02,39.355,39.675,38.46,38.555,880432,0
2007-03-05,38.555,38.682,37.602,37.824,748601,0
2007-03-06,38.354,40.352,38.354,39.617,932460,0
2007-03-07,39.56,39.56,38.614,38.835,621121,0
2007-03-08,39.173,39.801,37.996,38.662,905203,0
2007-03-09,38.594,38.982,37.996,38.075,600394,0
2007-03-12,37.725,37.928,37.09,37.862,522870,0
2007-03-13,37.862,37.938,36.125,36.665,871934,0
2007-03-14,36.935,37.196,35.951,36.616,996304,0
2007-03-15,36.636,37.436,36.596,36.626,507426,0
2007-03-16,36.626,36.665,36.201,36.549,459649,0
2007-03-19,36.724,37.34,36.307,37.225,340462,0
2007-03-20,36.954,37.099,36.376,36.502,565362,0
2007-03-21,36.646,38.189,36.646,38.035,439957,0
2007-03-22,38.035,38.575,37.774,38.285,646513,0
2007-03-23,38.189,38.845,38.015,38.807,515303,0
2007-03-26,38.835,38.835,38.217,38.46,544428,0
2007-03-27,38.47,38.594,38.035,38.364,359740,0
2007-03-28,38.354,38.47,37.504,37.564,461929,0
2007-03-29,38.335,38.335,36.964,37.293,480689,0
2007-03-30,37.255,37.956,37.023,37.824,514370,0
2007-04-02,37.707,37.814,36.994,37.687,325123,0
2007-04-03,37.824,38.227,37.621,37.986,194222,0
2007-04-04,37.824,38.18,37.466,37.725,483695,0
2007-04-05,37.582,37.677,37.255,37.36,326677,0
2007-04-09,37.36,37.554,37.08,37.524,339529,0
2007-04-10,37.146,37.146,36.606,36.791,879706,0
2007-04-11,36.801,36.994,36.181,36.954,838473,0
2007-04-12,36.857,36.935,35.902,36.154,589925,0
2007-04-13,36.201,36.743,36.145,36.714,481830,0
2007-04-16,36.782,37.668,36.733,37.649,362536,0
2007-04-17,37.824,37.824,36.549,36.81,536862,0
2007-04-18,36.762,38.555,36.762,38.266,921784,0
2007-04-19,38.305,38.383,37.764,38.025,674808,0
2007-04-20,38.112,38.285,37.265,37.446,655013,0
2007-04-23,37.406,37.986,37.303,37.331,393320,0
2007-04-24,37.215,37.504,36.743,36.935,337559,0
2007-04-25,37.156,37.245,36.819,37.196,517378,0
2007-04-26,37.255,37.476,36.596,36.772,441097,0
2007-04-27,36.772,36.857,36.327,36.53,348234,0
2007-04-30,36.492,37.284,36.221,36.512,437264,0
2007-05-01,36.665,36.984,36.317,36.463,346886,0
2007-05-02,36.567,38.055,36.557,37.91,855973,0
2007-05-03,39.02,39.868,36.386,36.772,1784805,0
2007-05-04,36.694,36.847,36.181,36.424,786534,0
2007-05-07,36.376,36.376,35.476,35.756,1135790,0
2007-05-08,35.604,35.633,34.891,35.449,807364,0
2007-05-09,35.411,35.826,34.957,35.786,593243,0
2007-05-10,35.643,36.201,35.207,35.786,843018,0
2007-05-11,35.681,36.145,35.566,36.077,882296,0
2007-05-14,36.107,36.557,35.922,36.317,734091,0
2007-05-15,36.181,36.25,35.486,35.623,579355,0
2007-05-16,35.7,36.017,35.466,35.496,429179,0
2007-05-17,35.466,36.027,35.276,35.902,676881,0
2007-05-18,35.98,36.317,35.776,36.181,385648,0
2007-05-21,36.297,37.176,36.116,37.107,779486,0
2007-05-22,37.265,38.161,37.07,38.112,761038,0
2007-05-23,38.536,38.565,37.834,37.938,731396,0
2007-05-24,37.947,38.142,37.466,37.476,830997,0
2007-05-25,37.514,37.996,37.416,37.891,393421,0
2007-05-29,38.015,38.189,37.215,37.725,585883,0
2007-05-30,37.735,38.354,37.476,38.246,367306,0
2007-05-31,38.498,39.346,38.47,39.223,687659,0
2007-06-01,39.223,39.281,38.624,39.104,352691,0
2007-06-04,38.893,38.952,38.305,38.769,477371,0
2007-06-05,38.711,38.73,38.325,38.585,299316,0
2007-06-06,38.171,38.662,37.891,38.604,771195,0
2007-06-07,38.256,38.393,37.386,37.554,588269,0
2007-06-08,37.436,38.104,37.255,37.947,596870,0
2007-06-11,38.065,38.295,37.745,38.055,252160,0
2007-06-12,41.489,42.215,40.68,40.813,2428851,0
2007-06-13,41.055,42.764,41.055,42.289,1162440,0
2007-06-14,42.456,42.667,41.355,42.125,933186,0
2007-06-15,42.531,43.216,42.289,42.475,817004,0
2007-06-18,42.696,42.696,41.712,41.973,618012,0
2007-06-19,41.915,42.667,41.915,42.357,486386,0
2007-06-20,42.406,42.436,42.087,42.125,584538,0
2007-06-21,42.175,42.84,42.155,42.327,863125,0
2007-06-22,41.788,41.963,41.249,41.461,642471,0
2007-06-25,41.461,41.461,39.994,40.282,633765,0
2007-06-26,40.177,40.312,39.3,39.578,449076,0
2007-06-27,39,39.954,38.778,39.811,661929,0
2007-06-28,39.513,41.817,39.404,40.911,1187313,0
2007-06-29,40.873,42.242,40.863,41.807,1041699,0
2007-07-02,41.807,42.426,41.566,42.145,603296,0
2007-07-03,41.991,42.155,41.442,41.461,368756,0
2007-07-05,41.296,41.855,41.296,41.702,344193,0
2007-07-06,41.451,43.506,41.365,43.361,608270,0
2007-07-09,43.835,44.096,43.034,43.641,612415,0
2007-07-10,43.064,43.246,42.165,42.734,1515028,0
2007-07-11,42.465,43.168,42.465,42.774,955572,0
2007-07-12,43.178,43.845,43.129,43.706,541316,0
2007-07-13,43.706,43.949,43.148,43.178,373212,0
2007-07-16,43.073,44.027,43.073,43.641,526186,0
2007-07-17,43.855,44.047,42.937,43.426,411351,0
2007-07-18,43.129,43.246,42.357,42.725,614697,0
2007-07-19,43.255,44.307,42.261,42.531,683826,0
2007-07-20,42.367,42.531,41.249,41.365,498619,0
2007-07-23,41.345,41.556,40.978,41.065,277760,0
2007-07-24,40.582,40.68,39.763,39.927,594901,0
2007-07-25,40.023,40.68,39.503,40.11,456229,0
2007-07-26,39.608,39.608,36.665,37.534,1437648,0
2007-07-27,37.34,38.565,37.34,38.47,1104090,0
2007-07-30,38.46,39.945,38.095,39.848,715953,0
2007-07-31,40.332,40.572,38.545,38.555,545669,0
2007-08-01,38.594,38.962,37.774,38.451,1005631,0
2007-08-02,40.233,41.249,39.068,39.868,1132902,0
2007-08-03,40.013,41.103,38.217,38.325,981793,0
2007-08-06,38.393,39.337,37.06,39.173,1053927,0
2007-08-07,38.932,40.756,38.835,40.052,812029,0
2007-08-08,40.138,42.02,39.513,40.138,925101,0
2007-08-09,40.138,41.935,39.134,41.382,1012159,0
2007-08-10,40.381,41.075,38.198,39.154,1192288,0
2007-08-13,39.253,40.119,38.488,38.594,620913,0
2007-08-14,38.422,38.565,37.592,37.956,573862,0
2007-08-15,37.862,38.354,36.887,37.255,685484,0
2007-08-16,36.753,36.753,34.118,35.296,2258965,0
2007-08-17,37.235,37.649,36.097,37.196,935671,0
2007-08-20,36.733,37.369,36.366,37.05,652007,0
2007-08-21,36.81,38.835,36.81,38.393,571684,0
2007-08-22,38.692,39.346,37.919,38.711,557693,0
2007-08-23,38.545,38.835,37.804,38.132,488565,0
2007-08-24,38.095,39.077,38.095,39.077,338182,0
2007-08-27,38.932,39.144,38.025,38.276,306676,0
2007-08-28,37.843,38.18,37.215,37.245,331340,0
2007-08-29,37.426,38.864,37.146,38.721,335382,0
2007-08-30,38.161,39.059,37.996,38.565,346989,0
2007-08-31,39.183,39.56,38.354,39.049,328543,0
2007-09-04,39.114,40.042,39.114,39.627,393421,0
2007-09-05,39.627,40.207,39.193,39.551,486077,0
2007-09-06,39.533,39.811,38.614,39.684,661335,0
2007-09-07,38.982,39.617,38.526,39.029,782285,0
2007-09-10,39.173,39.463,38.835,38.932,878461,0
2007-09-11,39.309,40.476,39.3,39.753,727148,0
2007-09-12,39.878,40.282,39.213,39.513,468767,0
2007-09-13,39.56,40.496,39.56,40.216,522145,0
2007-09-14,39.907,40.282,39.337,39.974,477060,0
2007-09-17,40.033,40.513,39.493,39.56,819284,0
2007-09-18,39.984,40.572,38.903,40.119,1033821,0
2007-09-19,40.225,40.602,39.463,39.694,713154,0
2007-09-20,39.684,40.225,38.972,38.982,256922,0
2007-09-21,39.163,39.423,38.662,39.134,396842,0
2007-09-24,39.144,39.327,38.325,38.422,767980,0
2007-09-25,38.161,38.594,37.976,38.383,316313,0
2007-09-26,38.498,39.763,38.171,39.493,682062,0
2007-09-27,39.801,41.249,39.694,40.939,548573,0
2007-09-28,41.083,41.481,40.737,41.471,550958,0
2007-10-01,41.201,42.522,41.201,42.125,541111,0
2007-10-02,42.115,42.946,42.049,42.347,437678,0
2007-10-03,42.155,42.512,41.721,42.223,248740,0
2007-10-04,42.223,42.416,41.489,41.935,312375,0
2007-10-05,42.115,43.054,41.768,42.754,522870,0
2007-10-08,42.549,42.549,41.152,41.422,537172,0
2007-10-09,41.683,42.406,41.296,42.135,480583,0
2007-10-10,42.215,42.512,41.461,41.471,383679,0
2007-10-11,41.528,41.895,40.371,40.496,719995,0
2007-10-12,40.67,41.654,40.592,41.508,454985,0
2007-10-15,41.508,41.731,40.207,40.582,441303,0
2007-10-16,40.128,40.371,39.704,39.927,344815,0
2007-10-17,40.253,40.592,39.782,40.342,518517,0
2007-10-18,40.157,40.418,39.193,40.101,429903,0
2007-10-19,39.897,40.042,38.507,38.555,424412,0
2007-10-22,38.422,39.588,38.295,39.384,558937,0
2007-10-23,39.743,39.917,38.711,39.772,398398,0
2007-10-24,39.656,40.292,39.068,40.292,499550,0
2007-10-25,40.332,41.365,39.984,40.67,473535,0
2007-10-26,41.075,41.481,40.033,41.065,475299,0
2007-10-29,41.103,41.595,40.602,41.489,320666,0
2007-10-30,40.978,41.152,40.003,40.157,329301,0
2007-10-31,40.167,41.286,40.101,40.428,405342,0
2007-11-01,40.717,42.039,39.848,41.113,944895,0
2007-11-02,41.586,42.077,39.694,41.075,1136528,0
2007-11-05,41.075,41.249,38.972,39.733,720828,0
2007-11-06,39.927,40.562,39.723,40.187,557902,0
2007-11-07,39.801,40.496,38.692,39.134,869020,0
2007-11-08,38.982,39.243,37.396,38.441,837940,0
2007-11-09,38.065,38.798,36.596,38.055,1338631,0
2007-11-12,38.112,38.992,37.707,38.095,608798,0
2007-11-13,39.513,40.361,38.982,40.062,699058,0
2007-11-14,40.457,41.963,40.457,41.113,1107198,0
2007-11-15,41.113,41.113,39.094,39.675,771089,0
2007-11-16,39.433,39.994,38.672,39.887,572939,0
2007-11-19,39.56,40.167,39.317,39.936,886366,0
2007-11-20,39.675,40.785,38.507,39.656,403475,0
2007-11-21,39.384,40.622,39.02,39.994,410419,0
2007-11-23,40.428,41.142,40.342,40.766,307504,0
2007-11-26,41.006,41.817,40.948,41.489,744870,0
2007-11-27,41.345,42.793,41.345,42.696,801746,0
2007-11-28,42.696,43.902,42.696,43.706,1050611,0
2007-11-29,43.486,43.796,42.744,43.65,411973,0
2007-11-30,44.385,45.329,43.796,44.077,713560,0
2007-12-03,43.997,43.997,43.138,43.476,447626,0
2007-12-04,43.446,44.366,42.946,43.389,578317,0
2007-12-05,43.756,44.18,42.964,43.641,423686,0
2007-12-06,43.585,45.088,43.585,45.001,539038,0
2007-12-07,44.991,45.216,43.746,44.2,578925,0
2007-12-10,44.2,45.85,44.2,45.658,1005103,0
2007-12-11,45.377,45.715,43.004,43.255,701649,0
2007-12-12,43.706,44.665,43.706,44.228,724879,0
2007-12-13,43.466,44.441,43.11,44.267,517810,0
2007-12-14,43.911,45.146,43.902,44.471,589719,0
2007-12-17,44.307,44.346,43.446,43.623,575106,0
2007-12-18,43.865,44.317,43.206,43.796,429801,0
2007-12-19,43.756,44.518,43.265,44.287,406687,0
2007-12-20,44.432,44.508,43.295,44.153,392078,0
2007-12-21,44.423,46.083,44.238,45.977,736096,0
2007-12-24,46.024,46.979,45.551,46.699,189513,0
2007-12-26,46.921,46.989,45.658,46.807,293317,0
2007-12-27,46.835,46.835,45.281,45.446,375079,0
2007-12-28,45.735,46.593,45.446,45.715,351307,0
2007-12-31,45.271,46.469,45.156,45.918,252781,0
2008-01-02,45.735,46.419,44.991,45.591,377047,0
2008-01-03,45.493,45.513,44.336,44.925,579250,0
2008-01-04,45.638,46.603,45.068,46.304,1308366,0
2008-01-07,46.891,48.408,46.294,47.712,1441337,0
2008-01-08,48.108,48.581,47.482,47.482,1028563,0
2008-01-09,45.446,45.446,42.587,44.395,2103800,0
2008-01-10,41.875,44.376,37.735,43.275,1857484,0
2008-01-11,42.811,43.476,42.077,42.803,692323,0
2008-01-14,43.324,43.456,42.195,42.531,627858,0
2008-01-15,42.223,42.347,40.197,40.243,922095,0
2008-01-16,39.848,42.426,39.848,41.489,780653,0
2008-01-17,41.528,42.185,39.394,39.523,834311,0
2008-01-18,39.801,40.292,38.788,39.3,726216,0
2008-01-22,36.857,40.997,36.616,40.661,1138615,0
2008-01-23,39.665,42.289,39.637,42.155,774274,0
2008-01-24,42.337,43.806,42.185,43.361,523194,0
2008-01-25,43.66,44.297,42.337,42.715,547163,0
2008-01-28,42.84,45.581,42.495,45.348,752625,0
2008-01-29,45.571,45.85,42.744,43.806,927304,0
2008-01-30,43.575,45.011,42.725,43.595,1057528,0
2008-01-31,45.831,46.284,44.366,45.242,2292102,0
2008-02-01,45.242,45.571,44.771,44.867,1523026,0
2008-02-04,44.616,45.581,44.616,44.867,1870064,0
2008-02-05,44.228,44.798,44.007,44.219,2305344,0
2008-02-06,44.385,45.261,43.756,43.892,1148648,0
2008-02-07,43.426,44.771,43.426,44.144,1247690,0
2008-02-08,43.902,45.281,43.641,44.771,1567936,0
2008-02-11,44.674,45.426,44.385,45.049,844315,0
2008-02-12,45.146,45.773,44.228,44.674,1018283,0
2008-02-13,44.721,45.098,44.027,44.981,666177,0
2008-02-14,44.905,45.196,44.356,44.962,968603,0
2008-02-15,44.674,45.04,44.047,44.636,675475,0
2008-02-19,45.186,45.196,44.162,44.277,677586,0
2008-02-20,44.162,46.488,44.124,46.275,1397561,0
2008-02-21,46.324,46.94,45.638,45.696,853641,0
2008-02-22,45.841,46.573,45.668,46.555,971608,0
2008-02-25,46.603,47.694,46.352,47.364,889222,0
2008-02-26,47.182,48.388,47.182,47.665,850848,0
2008-02-27,47.607,48.466,47.084,48.06,851074,0
2008-02-28,47.818,47.848,46.419,47.039,600105,0
2008-02-29,46.641,46.844,44.798,44.945,760495,0
2008-03-03,44.818,46.788,44.818,46.314,813193,0
2008-03-04,46.14,46.284,43.855,44.674,1134307,0
2008-03-05,44.626,45.484,44.471,44.665,890448,0
2008-03-06,44.471,44.645,42.54,42.667,983092,0
2008-03-07,42.215,43.408,41.915,42.456,884480,0
2008-03-10,42.387,43.304,41.875,42.647,1338951,0
2008-03-11,43.064,44.096,41.654,44.057,1330542,0
2008-03-12,44.219,46.149,43.835,44.915,1397017,0
2008-03-13,44.491,45.715,43.196,45.3,1168513,0
2008-03-14,45.251,45.367,43.196,43.456,1507004,0
2008-03-17,41.556,44.077,40.062,41.693,2709425,0
2008-03-18,42.54,45.503,42.54,44.867,2034395,0
2008-03-19,45.068,45.329,43.565,43.595,1136475,0
2008-03-20,43.496,44.877,43.285,44.877,979609,0
2008-03-24,45.233,47.009,44.674,45.763,725722,0
2008-03-25,45.705,47.009,45.426,46.207,486640,0
2008-03-26,45.879,45.977,44.491,45.078,744135,0
2008-03-27,45.31,45.32,43.66,43.716,777778,0
2008-03-28,43.911,44.297,43.417,43.746,879208,0
2008-03-31,43.65,45.049,43.555,44.556,791756,0
2008-04-01,44.953,46.546,44.297,46.546,1173499,0
2008-04-02,47.029,47.761,45.85,46.024,658126,0
2008-04-03,45.493,47.009,45.416,46.488,561950,0
2008-04-04,46.564,46.999,45.977,46.67,688034,0
2008-04-07,47.152,48.186,46.469,46.729,612602,0
2008-04-08,46.768,47.482,46.4,47.058,464313,0
2008-04-09,46.96,47.307,45.696,45.773,503497,0
2008-04-10,45.725,46.479,45.176,46.006,391870,0
2008-04-11,45.715,46.979,45.688,45.801,512112,0
2008-04-14,45.531,45.811,44.991,45.186,541969,0
2008-04-15,45.456,45.957,45.059,45.957,783692,0
2008-04-16,46.39,47.694,46.014,47.548,509725,0
2008-04-17,47.501,48.088,46.807,47.558,1141972,0
2008-04-18,48.041,49.478,47.877,48.156,709951,0
2008-04-21,47.655,47.877,46.66,46.788,530524,0
2008-04-22,46.507,46.603,45.03,45.426,1206090,0
2008-04-23,45.86,46.882,45.242,46.217,535222,0
2008-04-24,46.621,47.607,45.86,47.152,411074,0
2008-04-25,47.432,47.788,46.284,47.28,277714,0
2008-04-28,47.212,47.712,46.689,47.404,354385,0
2008-04-29,47.364,47.384,46.527,47.039,441219,0
2008-04-30,47.094,48.186,46.449,46.564,892217,0
2008-05-01,47.761,51.475,44.925,46.294,3106400,0
2008-05-02,44.741,45.367,43.545,43.939,2193588,0
2008-05-05,43.997,43.997,41.605,41.759,1432379,0
2008-05-06,41.576,41.625,38.855,40.342,2006415,0
2008-05-07,40.11,41.172,39.811,39.84,1065094,0
2008-05-08,39.753,39.994,39.094,39.523,1390168,0
2008-05-09,39.233,40.042,38.778,39.029,1152407,0
2008-05-12,38.855,40.023,38.855,40.023,792729,0
2008-05-13,39.954,40.322,39.337,39.394,673643,0
2008-05-14,39.675,41.083,39.675,39.954,808371,0
2008-05-15,40.147,40.883,39.984,40.552,1030840,0
2008-05-16,40.361,41.296,39.743,41.006,721630,0
2008-05-19,40.939,41.276,39.848,39.994,459608,0
2008-05-20,39.801,39.801,39.077,39.317,468883,0
2008-05-21,39.463,40.157,38.585,38.585,299236,0
2008-05-22,38.393,39.753,38.393,39.404,558756,0
2008-05-23,39.3,39.503,38.614,38.942,578715,0
2008-05-27,38.835,39.483,38.73,39.134,328389,0
2008-05-28,39.134,39.675,38.488,39.193,640669,0
2008-05-29,38.942,40.697,38.942,40.371,864310,0
2008-05-30,40.785,40.939,40.052,40.622,1094225,0
2008-06-02,40.523,40.833,39.543,39.994,458960,0
2008-06-03,40.225,40.622,38.912,39.733,549212,0
2008-06-04,40.253,40.794,39.154,39.543,381668,0
2008-06-05,39.365,40.023,38.952,39.533,802712,0
2008-06-06,39.068,39.068,35.276,36.135,1928264,0
2008-06-09,38.517,38.545,35.846,35.902,1318926,0
2008-06-10,35.226,36.317,34.995,36.047,1171238,0
2008-06-11,35.806,36.867,35.586,36.356,1293651,0
2008-06-12,36.636,37.099,35.884,36.743,1048655,0
2008-06-13,36.743,37.91,36.414,37.91,582353,0
2008-06-16,37.687,37.966,37.004,37.406,375523,0
2008-06-17,37.396,38.171,36.396,36.539,419637,0
2008-06-18,35.884,37.07,35.613,36.954,615168,0
2008-06-19,37.09,37.592,36.259,36.964,691634,0
2008-06-20,36.753,37.05,35.866,36.191,441999,0
2008-06-23,36.356,36.577,35.536,35.663,680842,0
2008-06-24,35.595,35.826,34.717,34.966,1101338,0
2008-06-25,35.015,35.566,34.58,34.62,884947,0
2008-06-26,34.031,34.812,34.031,34.243,778529,0
2008-06-27,34.243,34.398,32.747,32.99,934701,0
2008-06-30,32.99,33.094,32.236,32.284,771100,0
2008-07-01,31.936,32.738,31.194,31.936,899524,0
2008-07-02,31.927,32.582,30.953,31.386,721979,0
2008-07-03,31.513,31.995,30.894,31.386,501930,0
2008-07-07,31.628,31.907,30.055,30.663,1056509,0
2008-07-08,30.846,32.206,29.96,32.187,1223644,0
2008-07-09,31.6,31.61,28.108,28.493,2782283,0
2008-07-10,28.453,29.207,26.757,27.605,1985628,0
2008-07-11,27.092,29.225,26.301,28.637,1376343,0
2008-07-14,28.733,29.091,27.035,27.151,897519,0
2008-07-15,26.718,27.201,25.589,26.177,1493745,0
2008-07-16,26.051,27.064,25.714,27.054,1700985,0
2008-07-17,26.197,27.836,25.937,27.644,1589119,0
2008-07-18,27.884,28.212,26.389,27.296,878580,0
2008-07-21,27.402,28.069,26.959,27.035,848979,0
2008-07-22,27.064,29.177,26.842,28.609,1190362,0
2008-07-23,28.32,29.774,28.069,29.603,910922,0
2008-07-24,29.96,29.96,28.532,28.723,1242545,0
2008-07-25,28.792,29.121,28.261,28.993,601441,0
2008-07-28,28.898,29.67,27.692,27.894,686668,0
2008-07-29,27.991,29.843,27.991,29.755,637577,0
2008-07-30,29.661,30.394,28.87,29.313,848102,0
2008-07-31,28.898,30.2,27.808,28.693,1904637,0
2008-08-01,28.763,29.593,28.32,29.342,777924,0
2008-08-04,29.215,29.613,27.644,27.846,591238,0
2008-08-05,27.836,30.296,27.836,30.239,1137322,0
2008-08-06,29.613,30.152,29.225,29.912,635462,0
2008-08-07,29.544,30.152,29.013,29.101,476307,0
2008-08-08,28.637,29.755,27.942,29.573,1178902,0
2008-08-11,29.651,32.622,29.593,31.686,1153809,0
2008-08-12,31.533,31.956,30.305,30.51,832884,0
2008-08-13,30.286,30.983,29.755,30.442,660219,0
2008-08-14,30.452,31.851,30.452,31.263,632497,0
2008-08-15,31.174,31.783,30.296,30.904,530443,0
2008-08-18,30.335,30.904,29.437,29.563,492708,0
2008-08-19,29.177,29.476,28.108,28.453,690465,0
2008-08-20,28.657,29.293,27.981,28.802,510551,0
2008-08-21,28.3,28.889,27.981,28.627,521383,0
2008-08-22,28.936,29.323,28.424,28.964,453446,0
2008-08-25,28.733,29.784,28.31,29.167,719291,0
2008-08-26,29.043,30.095,28.832,29.409,552432,0
2008-08-27,29.323,29.524,28.281,28.483,764541,0
2008-08-28,28.647,30.172,28.463,30.172,520744,0
2008-08-29,29.979,31.164,29.979,30.875,476379,0
2008-09-02,31.386,33.192,31.051,32.97,1157700,0
2008-09-03,32.834,33.472,32.506,32.805,980597,0
2008-09-04,32.322,32.853,32.043,32.226,636489,0
2008-09-05,32.034,32.149,30.49,31.331,852816,0
2008-09-08,30.364,31.356,28.414,29.979,1679926,0
2008-09-09,29.177,29.96,28.405,28.405,1502625,0
2008-09-10,29.101,29.101,27.826,28.108,761479,0
2008-09-11,27.789,28.983,27.683,28.609,841087,0
2008-09-12,28.33,29.428,28.173,29.013,605389,0
2008-09-15,28.763,30.268,28.32,28.964,985050,0
2008-09-16,28.163,28.973,27.683,28.802,1165755,0
2008-09-17,29.613,29.755,26.997,28.02,1674716,0
2008-09-18,28.443,29.486,26.321,29.437,1534418,0
2008-09-19,34.447,35.053,29.633,34.494,835356,0
2008-09-22,34.214,34.214,32.431,32.893,316708,0
2008-09-23,32.815,34.437,32.005,32.053,520820,0
2008-09-24,32.563,32.563,29.912,30.026,376392,0
2008-09-25,30.296,31.164,29.7,30.124,351751,0
2008-09-26,29.623,31.841,29.187,31.647,188052,0
2008-09-29,31.116,31.734,28.723,29.053,249072,0
2008-09-30,29.67,31.956,28.822,29.361,330198,0
2008-10-01,28.973,29.94,28.763,29.197,330306,0
2008-10-02,28.944,29.495,27.836,27.846,274643,0
2008-10-03,28.221,28.733,26.842,26.842,347643,0
2008-10-06,24.816,27.585,24.816,26.63,266594,0
2008-10-07,26.737,27.663,26.34,26.34,350324,0
2008-10-08,29.081,29.081,23.146,23.349,498538,0
2008-10-09,23.485,24.199,21.343,21.343,1252633,0
2008-10-10,20.262,22.202,19.741,21.544,1166037,0
2008-10-13,22.375,23.583,21.171,23.397,746011,0
2008-10-14,23.793,24.652,22.82,23.303,565640,0
2008-10-15,23.042,23.755,21.653,21.912,775048,0
2008-10-16,22.055,22.867,21.225,22.472,855129,0
2008-10-17,21.922,24.219,21.922,23.583,498907,0
2008-10-20,23.745,24.41,23.156,23.583,563817,0
2008-10-21,23.137,25.23,23.137,24.017,656402,0
2008-10-22,23.639,24.072,22.336,22.782,479390,0
2008-10-23,22.588,23.032,19.925,20.744,758335,0
2008-10-24,19.848,20.938,19.848,20.059,592718,0
2008-10-27,19.695,20.9,19.695,20.021,343195,0
2008-10-28,20.329,22.568,19.685,22.482,539345,0
2008-10-29,22.384,22.859,21.352,21.623,546995,0
2008-10-30,22.135,22.135,19.741,19.906,601061,0
2008-10-31,19.488,19.828,19.066,19.695,375633,0
2008-11-03,19.954,20.581,18.863,20.398,311832,0
2008-11-04,20.668,21.217,20.359,21.122,480205,0
2008-11-05,20.9,21.151,20.109,20.156,314921,0
2008-11-06,19.886,20.311,19.181,19.288,487788,0
2008-11-07,19.375,19.731,18.399,18.825,337570,0
2008-11-10,19.479,19.488,17.549,17.609,784704,0
2008-11-11,17.417,17.464,16.682,17,650187,0
2008-11-12,16.885,17.28,15.775,15.969,935951,0
2008-11-13,16.306,16.692,14.812,16.692,899029,0
2008-11-14,16.847,16.905,15.969,16.018,510539,0
2008-11-17,15.93,16.084,15.409,15.447,381142,0
2008-11-18,15.554,15.92,14.289,14.87,553282,0
2008-11-19,14.773,14.888,14.367,14.414,606278,0
2008-11-20,14.414,14.993,13.237,13.451,713305,0
2008-11-21,13.575,13.923,12.543,13.75,700517,0
2008-11-24,14.097,15.196,14.001,15.063,447770,0
2008-11-25,15.186,15.389,14.115,14.85,611913,0
2008-11-26,14.654,15.264,14.309,15.167,867289,0
2008-11-28,15.234,16.142,15.091,16.142,187836,0
2008-12-01,15.63,15.891,14.233,14.299,816905,0
2008-12-02,14.523,15.68,14.503,15.612,677002,0
2008-12-03,15.149,16.065,14.831,15.891,368059,0
2008-12-04,15.419,16.99,15.234,16.229,629613,0
2008-12-05,15.93,18.797,15.891,18.669,784771,0
2008-12-08,18.883,19.298,17.707,17.987,464721,0
2008-12-09,17.629,18.198,17.261,17.559,640665,0
2008-12-10,17.677,19.452,17.444,19.346,578459,0
2008-12-11,19.075,20.011,18.729,19.288,926804,0
2008-12-12,18.815,19.828,17.483,18.053,821457,0
2008-12-15,18.139,18.359,17.261,18.1,542575,0
2008-12-16,18.359,19.778,17.879,19.758,624136,0
2008-12-17,19.685,21.402,19.424,20.984,644956,0
2008-12-18,20.994,21.922,20.9,21.034,605287,0
2008-12-19,21.131,21.794,20.843,21.024,557068,0
2008-12-22,21.034,21.161,19.578,20.059,314988,0
2008-12-23,20.359,20.764,20.166,20.311,421989,0
2008-12-24,20.359,20.359,19.818,20.128,92942,0
2008-12-26,20.156,20.223,19.606,19.954,141395,0
2008-12-29,19.798,20.359,19.259,20.243,380008,0
2008-12-30,20.416,21.392,20.329,21.305,328115,0
2008-12-31,21.477,22.115,21.004,21.922,299432,0
2009-01-02,21.942,22.182,21.295,22.065,232691,0
2009-01-05,21.766,22.839,21.505,22.482,265507,0
2009-01-06,22.782,23.737,22.202,23.679,489215,0
2009-01-07,23.533,24.44,23.234,24.122,1049831,0
2009-01-08,23.784,24.48,23.543,23.977,831531,0
2009-01-09,24.41,24.546,23.543,23.793,972139,0
2009-01-12,23.851,23.851,22.105,22.241,1148376,0
2009-01-13,22.192,22.326,21.477,22.085,872462,0
2009-01-14,20.658,20.658,18.488,19.384,1698070,0
2009-01-15,19.384,20.252,18.797,19.528,473440,0
2009-01-16,19.906,20.514,18.93,20.233,603671,0
2009-01-20,19.838,19.982,18.508,18.517,701158,0
2009-01-21,18.835,20.398,18.469,20.329,505161,0
2009-01-22,19.675,20.734,18.93,20.243,682674,0
2009-01-23,19.346,21.198,19.346,21.083,376831,0
2009-01-26,21.225,21.623,19.085,19.307,750364,0
2009-01-27,19.471,19.857,19.018,19.758,511745,0
2009-01-28,19.906,21.324,19.171,20.964,807218,0
2009-01-29,21.711,22.532,20.581,21.225,1111140,0
2009-01-30,21.515,21.804,20.464,20.919,584034,0
2009-02-02,20.676,21.245,20.301,20.813,482181,0
2009-02-03,20.9,21.824,19.982,21.584,1007743,0
2009-02-04,21.741,22.135,21.314,21.874,744706,0
2009-02-05,21.584,22.482,21.564,21.912,851995,0
2009-02-06,22.037,22.625,21.942,22.625,477174,0
2009-02-09,22.82,22.829,21.721,22.318,529326,0
2009-02-10,22.192,22.298,21.245,21.44,776952,0
2009-02-11,21.623,22.308,21.217,22.085,521518,0
2009-02-12,21.662,22.251,21.083,22.105,628582,0
2009-02-13,22,22.345,21.741,21.854,397656,0
2009-02-17,22.522,22.522,21.034,21.112,443344,0
2009-02-18,22.772,22.772,20.504,20.668,405350,0
2009-02-19,20.619,21.505,20.089,20.099,319663,0
2009-02-20,19.636,20.571,19.115,20.109,506140,0
2009-02-23,20.213,20.223,18.777,18.797,629475,0
2009-02-24,18.959,19.675,18.208,19.675,738260,0
2009-02-25,19.432,20.059,18.565,19.558,618750,0
2009-02-26,19.498,19.944,19.259,19.479,556526,0
2009-02-27,19.066,19.704,18.739,18.787,397283,0
2009-03-02,18.719,19.046,17.928,17.987,566399,0
2009-03-03,18.247,18.419,17.809,17.957,845697,0
2009-03-04,18.313,18.439,17.707,18.007,737188,0
2009-03-05,17.589,18.08,16.614,17.137,743163,0
2009-03-06,17.667,17.667,16.334,16.981,631220,0
2009-03-09,16.614,17.185,16.21,16.422,840747,0
2009-03-10,17.175,19.2,16.895,19.19,938251,0
2009-03-11,19.75,19.876,18.95,19.876,750155,0
2009-03-12,19.685,21.952,19.153,21.932,788080,0
2009-03-13,21.662,22.558,21.372,22.492,637198,0
2009-03-16,22.606,23.341,22.085,22.318,709104,0
2009-03-17,22.414,23.619,21.942,23.591,799956,0
2009-03-18,23.313,23.831,22.896,23.831,981672,0
2009-03-19,24.122,24.141,22.192,22.212,1139817,0
2009-03-20,22.512,22.674,21.653,21.711,769377,0
2009-03-23,23.6,24.323,22.345,23.659,891009,0
2009-03-24,23.166,24.017,22.588,22.634,718855,0
2009-03-25,22.963,23.717,22.558,23.659,706523,0
2009-03-26,23.697,25.087,23.293,24.95,676208,0
2009-03-27,24.518,25.724,24.45,25.029,654188,0
2009-03-30,24.199,24.315,23.368,23.455,631836,0
2009-03-31,24.007,24.914,23.485,24.623,581641,0
2009-04-01,24.102,25.695,23.909,25.501,919300,0
2009-04-02,25.859,27.122,25.79,26.669,766435,0
2009-04-03,26.534,26.95,26.379,26.95,708927,0
2009-04-06,26.757,27.092,26.273,26.842,553634,0
2009-04-07,26.438,26.766,25.733,25.741,730414,0
2009-04-08,23.793,24.122,18.527,20.281,4211515,0
2009-04-09,20.321,21.613,20.272,21.584,1475963,0
2009-04-13,21.594,22.152,21.102,21.804,742909,0
2009-04-14,21.535,21.643,20.744,20.784,769807,0
2009-04-15,20.638,21.382,20.523,21.255,665811,0
2009-04-16,21.45,21.46,20.685,21.004,742577,0
2009-04-17,21.063,21.45,20.871,21.217,1020672,0
2009-04-20,21.824,21.824,20.262,20.329,929392,0
2009-04-21,20.194,21.245,20.001,21.217,622653,0
2009-04-22,20.591,21.44,19.558,20.658,693567,0
2009-04-23,20.813,21.063,20.321,20.852,1059191,0
2009-04-24,21.054,21.245,20.349,20.984,860583,0
2009-04-27,20.658,21.054,20.426,20.514,565353,0
2009-04-28,20.233,21.45,20.184,20.964,757733,0
2009-04-29,21.122,21.46,20.833,21.18,938822,0
2009-04-30,21.235,23.323,21.092,21.981,1445860,0
2009-05-01,21.912,22.172,21.515,21.749,513274,0
2009-05-04,21.749,22.762,21.692,22.616,722053,0
2009-05-05,22.423,22.558,21.721,22.065,452132,0
2009-05-06,22.355,22.792,21.874,22.722,705927,0
2009-05-07,22.712,22.953,21.535,21.662,736959,0
2009-05-08,21.633,22.345,20.871,22.192,926409,0
2009-05-11,21.343,21.721,20.676,20.974,541289,0
2009-05-12,21.207,21.623,20.369,20.861,732579,0
2009-05-13,20.281,20.909,19.181,19.259,874963,0
2009-05-14,19.134,19.616,18.749,19.518,1514777,0
2009-05-15,19.424,19.778,19.249,19.394,1003216,0
2009-05-18,19.578,20.843,19.384,20.774,876561,0
2009-05-19,20.764,20.955,20.223,20.311,578978,0
2009-05-20,20.955,21.073,20.435,20.533,557278,0
2009-05-21,19.944,20.514,19.452,19.778,701314,0
2009-05-22,19.788,20.174,19.685,19.848,315398,0
2009-05-26,19.538,21.034,19.518,21.024,643303,0
2009-05-27,21.024,21.285,20.194,20.213,489186,0
2009-05-28,20.369,20.714,19.645,19.944,489831,0
2009-05-29,19.963,20.069,19.528,20.069,482840,0
2009-06-01,20.194,20.484,20.069,20.389,512741,0
2009-06-02,20.291,21.207,19.915,21.014,841774,0
2009-06-03,20.668,21.034,20.474,20.938,529659,0
2009-06-04,20.947,21.711,20.861,21.662,398529,0
2009-06-05,21.721,22.664,21.412,22.588,869471,0
2009-06-08,22.542,22.82,21.584,21.991,648960,0
2009-06-09,22.105,22.345,21.814,21.942,411113,0
2009-06-10,22.192,22.192,21.122,21.217,372080,0
2009-06-11,21.18,21.469,20.891,21.004,381156,0
2009-06-12,20.9,21.171,20.561,20.843,319135,0
2009-06-15,20.591,20.793,20.079,20.147,352528,0
2009-06-16,20.406,20.484,19.963,20.079,280584,0
2009-06-17,20.031,20.379,19.645,20.109,364491,0
2009-06-18,20.089,20.291,19.298,19.558,1513098,0
2009-06-19,20.011,20.04,17.677,18.719,2398188,0
2009-06-22,18.709,18.787,17.659,17.667,673549,0
2009-06-23,17.799,18.359,17.799,18.178,424280,0
2009-06-24,18.304,18.592,18.188,18.389,427687,0
2009-06-25,18.237,18.969,18.119,18.815,322908,0
2009-06-26,18.815,19.471,18.797,19.384,1013002,0
2009-06-29,19.424,19.886,19.23,19.798,376838,0
2009-06-30,19.675,19.857,19.394,19.675,375243,0
2009-07-01,19.876,20.04,19.365,19.452,352921,0
2009-07-02,19.278,19.518,18.979,18.979,287087,0
2009-07-06,19.075,19.288,18.498,18.629,537428,0
2009-07-07,18.739,19.085,18.592,18.815,539158,0
2009-07-08,18.863,18.901,17.649,17.967,810690,0
2009-07-09,18.449,18.459,17.329,17.473,939870,0
2009-07-10,17.427,17.782,17.242,17.629,372058,0
2009-07-13,17.829,18.659,17.677,18.659,520481,0
2009-07-14,18.583,18.739,18.09,18.459,480081,0
2009-07-15,18.517,18.527,18.158,18.304,762043,0
2009-07-16,18.313,18.459,18.043,18.349,469185,0
2009-07-17,18.488,18.592,18.198,18.323,350630,0
2009-07-20,18.429,18.537,18.09,18.419,462158,0
2009-07-21,18.583,18.729,18.119,18.341,304344,0
2009-07-22,18.188,18.639,18.188,18.527,221933,0
2009-07-23,18.409,19.19,18.409,19.095,305253,0
2009-07-24,18.815,19.268,18.699,19.181,198412,0
2009-07-27,19.181,19.298,18.835,19.249,280999,0
2009-07-28,19.124,19.432,19.056,19.22,267383,0
2009-07-29,19.143,19.442,19.036,19.22,527478,0
2009-07-30,20.454,22.502,20.252,21.42,1258090,0
2009-07-31,21.305,21.594,21.171,21.564,418775,0
2009-08-03,21.682,22.162,21.207,21.774,336344,0
2009-08-04,21.749,22.336,21.525,22.318,483840,0
2009-08-05,22.318,22.482,22.055,22.212,339269,0
2009-08-06,22.404,22.502,22.028,22.115,225911,0
2009-08-07,22.355,22.849,22.172,22.664,420315,0
2009-08-10,22.674,23.727,22.674,23.504,400599,0
2009-08-11,23.475,23.679,22.963,23.253,302944,0
2009-08-12,23.118,23.455,22.905,23.253,247925,0
2009-08-13,23.573,23.727,23.002,23.128,233852,0
2009-08-14,23.128,23.446,22.829,22.963,175791,0
2009-08-17,22.722,23.234,22.578,22.905,443368,0
2009-08-18,23.128,23.397,22.924,23.359,222482,0
2009-08-19,23.012,23.543,22.742,23.378,358472,0
2009-08-20,23.378,23.563,23.052,23.378,204658,0
2009-08-21,23.475,23.784,23.303,23.765,195500,0
2009-08-24,24.007,24.315,23.889,24.112,316498,0
2009-08-25,24.219,24.401,23.504,23.583,435561,0
2009-08-26,23.513,24.082,23.359,23.765,192334,0
2009-08-27,23.495,23.861,23.243,23.543,236746,0
2009-08-28,23.687,23.813,22.944,23.323,249834,0
2009-08-31,22.849,23.775,22.802,23.775,248111,0
2009-09-01,23.543,23.822,22.752,22.849,369070,0
2009-09-02,22.674,23.137,22.502,22.625,407997,0
2009-09-03,22.867,23.263,22.625,23.253,203766,0
2009-09-04,23.137,23.323,22.81,23.156,181843,0
2009-09-08,23.349,24.353,23.234,24.343,306299,0
2009-09-09,23.649,24.884,23.649,24.866,383941,0
2009-09-10,24.959,25.106,24.623,25.097,456422,0
2009-09-11,25.174,25.549,24.749,24.836,466244,0
2009-09-14,24.528,24.807,24.229,24.5,351442,0
2009-09-15,24.546,25.067,24.141,24.959,465397,0
2009-09-16,24.989,25.695,24.69,25.676,537190,0
2009-09-17,25.559,27.353,25.406,27.074,1409020,0
2009-09-18,27.054,27.325,26.515,26.94,689625,0
2009-09-21,26.757,27.884,26.757,27.614,681217,0
2009-09-22,27.759,27.846,27.181,27.808,322873,0
2009-09-23,27.702,27.826,26.94,26.94,344182,0
2009-09-24,27.026,27.181,26.157,26.282,546486,0
2009-09-25,26.292,26.321,25.559,25.8,253977,0
2009-09-28,25.917,26.784,25.917,26.784,247765,0
2009-09-29,26.832,27.441,26.61,27.211,427502,0
2009-09-30,27.353,27.412,26.581,26.94,305937,0
2009-10-01,26.911,27.064,26.534,26.571,385428,0
2009-10-02,26.129,26.901,25.927,26.031,292614,0
2009-10-05,25.705,26.852,25.25,26.409,390443,0
2009-10-06,26.524,26.718,25.472,26.187,519200,0
2009-10-07,26.217,26.63,26.109,26.63,239296,0
2009-10-08,26.784,27.277,26.524,26.959,429963,0
2009-10-09,26.891,27.451,26.689,27.382,358587,0
2009-10-12,27.509,27.614,26.524,26.699,277872,0
2009-10-13,26.679,26.832,26.253,26.37,166055,0
2009-10-14,26.822,27.392,26.6,27.334,228415,0
2009-10-15,27.142,27.23,26.505,26.766,201562,0
2009-10-16,26.689,26.812,26.129,26.197,278941,0
2009-10-19,26.37,26.534,26.081,26.497,250712,0
2009-10-20,26.379,26.6,24.333,26.004,1674318,0
2009-10-21,25.819,26.041,24.798,24.979,831730,0
2009-10-22,24.866,25.569,24.44,24.69,949191,0
2009-10-23,24.856,25.029,24.092,24.112,684127,0
2009-10-26,24.286,24.661,23.775,23.929,548959,0
2009-10-27,24.007,24.082,23.378,23.717,430003,0
2009-10-28,23.697,23.959,22.896,23.118,565846,0
2009-10-29,22.722,22.81,21.092,21.749,1075213,0
2009-10-30,21.073,21.584,20.464,20.813,949398,0
2009-11-02,20.685,20.803,19.538,20.243,928674,0
2009-11-03,20.059,20.156,19.626,20.079,867575,0
2009-11-04,20.194,20.435,19.867,19.982,707110,0
2009-11-05,20.156,20.389,19.906,19.963,510122,0
2009-11-06,19.808,19.808,19.181,19.558,769413,0
2009-11-09,19.606,19.731,18.409,18.739,1181662,0
2009-11-10,18.719,19.973,18.639,19.848,1004709,0
2009-11-11,19.896,20.166,19.508,19.616,470142,0
2009-11-12,19.578,19.915,19.162,19.19,349531,0
2009-11-13,19.375,19.508,18.739,18.959,528342,0
2009-11-16,18.998,19.461,18.749,19.085,653468,0
2009-11-17,19.018,19.124,18.419,18.537,565528,0
2009-11-18,18.399,18.537,18.168,18.341,456750,0
2009-11-19,18.208,18.369,17.809,17.977,722060,0
2009-11-20,17.849,17.987,17.629,17.649,885650,0
2009-11-23,17.772,17.869,17.677,17.839,525717,0
2009-11-24,17.754,17.839,17.531,17.589,342362,0
2009-11-25,17.522,17.639,17.359,17.454,250671,0
2009-11-27,17.127,17.772,17.098,17.639,433448,0
2009-11-30,17.677,17.726,17.388,17.609,578725,0
2009-12-01,17.677,17.754,17.531,17.639,749755,0
2009-12-02,17.599,17.772,17.522,17.609,646282,0
2009-12-03,17.649,17.763,17.28,17.29,558727,0
2009-12-04,17.579,17.579,17.28,17.522,460663,0
2009-12-07,17.539,17.677,17.165,17.29,810455,0
2009-12-08,17.098,17.502,16.953,17.483,744431,0
2009-12-09,17.659,18.043,17.559,18.033,1208059,0
2009-12-10,18.149,18.729,18.007,18.488,1105518,0
2009-12-11,18.508,18.611,18.237,18.409,632008,0
2009-12-14,18.62,18.815,18.399,18.815,713166,0
2009-12-15,18.749,18.749,18.275,18.389,626890,0
2009-12-16,18.429,18.629,18.313,18.527,330257,0
2009-12-17,18.439,18.601,18.247,18.257,287057,0
2009-12-18,18.379,18.699,18.247,18.699,543379,0
2009-12-21,18.835,19.046,18.575,18.94,467617,0
2009-12-22,18.95,19.259,18.901,19.153,340750,0
2009-12-23,19.075,19.587,18.767,19.153,456766,0
2009-12-24,19.105,19.307,19.095,19.249,60251,0
2009-12-28,19.21,19.548,19.134,19.171,229488,0
2009-12-29,19.327,19.452,19.249,19.424,280488,0
2009-12-30,19.432,19.616,19.19,19.23,202779,0
2009-12-31,19.105,19.317,18.998,19.008,242649,0
2010-01-04,19.278,19.838,18.969,19.778,456165,0
2010-01-05,19.818,19.818,19.404,19.731,372920,0
2010-01-06,19.597,19.75,19.134,19.239,319616,0
2010-01-07,19.288,19.317,18.891,19.317,349779,0
2010-01-08,19.115,19.259,18.998,19.259,189892,0
2010-01-11,19.171,19.432,19.075,19.375,326365,0
2010-01-12,19.355,19.587,19.298,19.498,350724,0
2010-01-13,19.488,19.731,19.414,19.685,176849,0
2010-01-14,19.675,19.838,19.471,19.778,195229,0
2010-01-15,19.818,19.828,19.278,19.471,534047,0
2010-01-19,19.424,19.876,19.327,19.788,281054,0
2010-01-20,19.788,20.243,19.695,20.194,392871,0
2010-01-21,20.138,20.734,20.138,20.474,559989,0
2010-01-22,20.444,20.533,19.675,19.721,458086,0
2010-01-25,19.857,20.166,19.75,19.982,277303,0
2010-01-26,19.935,19.935,19.239,19.268,216524,0
2010-01-27,19.384,19.788,19.19,19.788,375865,0
2010-01-28,19.798,19.915,19.22,19.307,441026,0
2010-01-29,19.424,19.973,19.375,19.778,555895,0
2010-02-01,19.75,20.069,19.587,20.001,464427,0
2010-02-02,20.099,20.793,20.001,20.089,426554,0
2010-02-03,19.857,20.252,17.502,18.139,2007116,0
2010-02-04,17.659,17.947,16.315,16.325,1435069,0
2010-02-05,16.259,16.972,16.018,16.943,1124588,0
2010-02-08,17.212,17.212,16.259,16.269,607842,0
2010-02-09,16.403,16.568,15.456,15.699,1006458,0
2010-02-10,15.699,16.133,15.64,15.891,614245,0
2010-02-11,15.959,15.959,15.64,15.784,334945,0
2010-02-12,15.621,16.142,15.534,16.142,579646,0
2010-02-16,16.334,16.451,15.94,16.412,357003,0
2010-02-17,16.594,16.663,16.334,16.432,285751,0
2010-02-18,16.471,16.614,16.315,16.614,372443,0
2010-02-19,16.471,16.614,16.315,16.363,523244,0
2010-02-22,16.422,16.49,16.344,16.422,422628,0
2010-02-23,16.315,16.383,16.269,16.296,359931,0
2010-02-24,16.393,16.481,16.259,16.481,367136,0
2010-02-25,16.383,16.49,16.296,16.471,399584,0
2010-02-26,16.529,16.568,16.363,16.422,456508,0
2010-03-01,16.451,16.49,16.353,16.393,485170,0
2010-03-02,16.5,16.5,16.363,16.451,521242,0
2010-03-03,16.51,16.549,16.403,16.471,416033,0
2010-03-04,16.568,16.712,16.422,16.585,380656,0
2010-03-05,16.614,17.147,16.614,17.137,716675,0
2010-03-08,16.692,17.619,16.692,17.579,818995,0
2010-03-09,17.427,17.772,17.309,17.609,993195,0
2010-03-10,17.502,17.559,17.252,17.339,565814,0
2010-03-11,17.232,17.407,17.232,17.368,420488,0
2010-03-12,17.368,17.368,17.137,17.175,436024,0
2010-03-15,17.078,17.147,16.838,16.972,351665,0
2010-03-16,16.981,17.108,16.905,16.981,210603,0
2010-03-17,16.924,17.329,16.924,17.329,506856,0
2010-03-18,17.27,17.329,17.147,17.175,236107,0
2010-03-19,17.185,17.309,17.009,17.242,601700,0
2010-03-22,17.195,17.329,17.088,17.329,297385,0
2010-03-23,17.368,17.368,17.195,17.252,319230,0
2010-03-24,17.222,17.359,17.195,17.309,400492,0
2010-03-25,17.368,17.502,16.885,16.905,467459,0
2010-03-26,16.924,16.924,16.481,16.604,537882,0
2010-03-29,16.614,16.759,16.373,16.49,705688,0
2010-03-30,16.432,16.52,15.9,15.989,1074355,0
2010-03-31,15.891,16.18,15.784,16.103,1280848,0
2010-04-01,16.259,16.604,16.133,16.604,476622,0
2010-04-05,16.672,16.895,16.614,16.779,513576,0
2010-04-06,16.779,17.649,16.672,17.649,789612,0
2010-04-07,17.569,17.726,17.359,17.569,509743,0
2010-04-08,17.599,17.726,17.252,17.659,493376,0
2010-04-09,17.522,17.522,16.653,16.653,1317870,0
2010-04-12,16.576,16.643,16.17,16.442,814341,0
2010-04-13,16.363,16.451,16.084,16.19,427567,0
2010-04-14,16.306,16.604,16.21,16.604,352596,0
2010-04-15,16.604,16.75,16.52,16.682,253058,0
2010-04-16,16.585,16.721,16.123,16.219,530392,0
2010-04-19,16.21,16.672,16.123,16.672,728913,0
2010-04-20,16.769,17.009,16.614,16.838,447880,0
2010-04-21,16.789,16.943,16.731,16.924,947852,0
2010-04-22,16.799,17.165,16.682,17.165,643588,0
2010-04-23,17.117,17.27,17.068,17.27,245593,0
2010-04-26,17.339,17.368,16.614,16.663,522936,0
2010-04-27,16.568,16.633,16.249,16.306,699167,0
2010-04-28,16.315,16.585,16.259,16.576,714588,0
2010-04-29,16.549,16.838,16.074,16.799,1074723,0
2010-04-30,16.731,17.088,16.549,16.759,945927,0
2010-05-03,16.915,17.049,16.75,17.049,628352,0
2010-05-04,16.818,17.098,16.799,17.088,698579,0
2010-05-05,16.731,17.28,16.731,17,593699,0
2010-05-06,16.875,17.058,16.123,16.624,999856,0
2010-05-07,16.585,16.799,15.959,16.036,1340073,0
2010-05-10,17.918,17.918,16.074,16.296,980694,0
2010-05-11,16.21,16.576,15.746,16.296,771240,0
2010-05-12,16.363,16.422,15.891,16.296,562175,0
2010-05-13,16.21,16.259,16.056,16.142,428707,0
2010-05-14,16.056,16.065,15.824,15.999,386743,0
2010-05-17,15.969,16.288,15.862,16.288,489680,0
2010-05-18,16.373,16.442,15.881,15.91,497768,0
2010-05-19,15.871,16.142,15.784,16.008,529164,0
2010-05-20,15.804,15.959,15.65,15.738,725216,0
2010-05-21,15.456,15.999,15.419,15.862,568336,0
2010-05-24,15.756,15.92,15.514,15.524,602242,0
2010-05-25,15.082,15.612,14.925,15.574,550200,0
2010-05-26,15.612,15.94,15.612,15.728,516233,0
2010-05-27,15.92,16.219,15.814,16.219,351785,0
2010-05-28,16.269,16.403,16.103,16.269,476459,0
2010-06-01,16.19,16.288,15.862,15.862,424652,0
2010-06-02,15.999,16.334,15.871,16.325,443924,0
2010-06-03,16.21,16.383,16.103,16.315,395541,0
2010-06-04,15.989,16.21,15.794,15.814,431750,0
2010-06-07,15.834,16.056,15.775,15.843,451880,0
2010-06-08,15.824,15.999,15.524,15.68,621612,0
2010-06-09,15.718,15.852,15.66,15.746,563817,0
2010-06-10,15.852,16.074,15.69,16.074,565521,0
2010-06-11,15.834,16.296,15.765,16.296,287093,0
2010-06-14,16.325,16.633,16.259,16.481,576941,0
2010-06-15,16.712,16.769,16.422,16.702,463482,0
2010-06-16,16.585,17.029,16.52,16.885,667193,0
2010-06-17,16.875,16.895,16.432,16.529,468064,0
2010-06-18,16.461,16.75,16.451,16.741,486930,0
2010-06-21,16.905,16.943,16.529,16.576,291799,0
2010-06-22,16.568,16.769,16.432,16.442,340936,0
2010-06-23,16.412,16.624,16.334,16.412,362409,0
2010-06-24,16.334,16.594,16.306,16.529,460350,0
2010-06-25,16.52,17.058,16.442,16.828,4152099,0
2010-06-28,16.818,16.866,16.576,16.614,398150,0
2010-06-29,16.393,16.624,15.881,16.036,698828,0
2010-06-30,15.979,16.046,15.466,15.494,712734,0
2010-07-01,15.475,15.544,14.963,15.234,697952,0
2010-07-02,15.334,15.334,14.85,15.013,613236,0
2010-07-06,15.284,15.284,14.464,14.56,1238512,0
2010-07-07,14.637,14.674,14.394,14.533,889627,0
2010-07-08,14.599,14.713,14.454,14.628,964363,0
2010-07-09,14.579,14.841,14.444,14.841,750212,0
2010-07-12,14.85,14.85,14.533,14.654,423394,0
2010-07-13,14.773,14.993,14.713,14.87,732890,0
2010-07-14,14.783,14.793,14.414,14.513,536293,0
2010-07-15,14.533,14.541,14.097,14.299,542074,0
2010-07-16,14.27,14.279,13.913,13.943,446821,0
2010-07-19,14.019,14.125,13.854,14.068,337633,0
2010-07-20,13.575,14.414,13.575,14.348,479582,0
2010-07-21,14.569,14.684,14.01,14.019,661654,0
2010-07-22,14.183,14.618,14.087,14.56,602884,0
2010-07-23,14.541,14.85,14.357,14.812,484257,0
2010-07-26,14.888,15.186,14.783,15.186,358061,0
2010-07-27,15.274,15.419,15.082,15.111,491006,0
2010-07-28,15.033,15.196,14.803,14.954,427284,0
2010-07-29,14.713,15.409,14.628,15.13,421799,0
2010-07-30,14.934,15.294,14.86,15.158,413430,0
2010-08-02,15.37,15.37,14.934,15.063,321215,0
2010-08-03,14.983,15.205,14.917,14.954,204644,0
2010-08-04,14.963,15.244,14.963,15.176,183855,0
2010-08-05,15.111,15.264,15.053,15.13,193636,0
2010-08-06,14.993,15.167,14.821,14.934,340026,0
2010-08-09,15.072,15.254,14.983,15.224,264284,0
2010-08-10,15.053,15.053,14.674,14.812,723341,0
2010-08-11,14.569,14.694,14.183,14.213,497849,0
2010-08-12,14.087,14.252,14.029,14.068,344440,0
2010-08-13,14.001,14.106,13.788,13.835,320599,0
2010-08-16,13.796,13.894,13.664,13.759,290909,0
2010-08-17,13.816,13.973,13.712,13.943,346767,0
2010-08-18,13.894,14.106,13.835,13.982,216113,0
2010-08-19,13.904,14.029,13.634,13.759,396519,0
2010-08-20,13.731,13.874,13.644,13.864,276622,0
2010-08-23,13.894,13.963,13.74,13.759,267139,0
2010-08-24,13.614,13.74,13.527,13.634,288236,0
2010-08-25,13.556,13.673,13.488,13.644,332933,0
2010-08-26,13.654,13.673,13.286,13.296,437658,0
2010-08-27,13.364,13.507,13.247,13.507,331864,0
2010-08-30,13.451,13.556,13.208,13.208,267551,0
2010-08-31,13.162,13.182,12.687,12.824,583468,0
2010-09-01,12.967,13.286,12.902,13.277,475001,0
2010-09-02,13.237,13.286,13.035,13.113,417253,0
2010-09-03,13.218,13.286,13.122,13.152,556157,0
2010-09-07,13.094,13.227,13.025,13.162,446490,0
2010-09-08,13.199,13.507,13.189,13.422,596333,0
2010-09-09,13.731,13.796,13.507,13.75,862367,0
2010-09-10,13.722,13.904,13.673,13.788,479781,0
2010-09-13,13.923,13.963,13.826,13.933,424367,0
2010-09-14,13.854,14.048,13.788,13.982,326138,0
2010-09-15,13.874,14.097,13.864,14.038,271422,0
2010-09-16,13.982,14.097,13.953,13.953,331190,0
2010-09-17,14.106,14.135,13.884,14.115,571710,0
2010-09-20,14.115,14.483,14.001,14.483,357321,0
2010-09-21,14.444,14.589,14.414,14.473,282863,0
2010-09-22,14.394,14.637,14.213,14.279,284086,0
2010-09-23,14.115,14.289,13.894,13.904,247854,0
2010-09-24,14.125,14.385,13.953,14.385,253248,0
2010-09-27,14.394,14.394,14.106,14.164,220712,0
2010-09-28,14.223,14.223,14.068,14.193,353460,0
2010-09-29,14.115,14.243,14.01,14.097,228700,0
2010-09-30,14.213,14.223,13.693,13.722,682141,0
2010-10-01,13.796,13.874,13.693,13.788,310092,0
2010-10-04,13.712,13.806,13.412,13.478,334204,0
2010-10-05,13.594,13.634,13.403,13.624,496195,0
2010-10-06,13.634,13.75,13.527,13.644,378397,0
2010-10-07,13.644,13.806,13.478,13.537,337237,0
2010-10-08,13.556,13.74,13.478,13.575,227973,0
2010-10-11,13.527,13.644,13.478,13.575,217865,0
2010-10-12,13.565,13.673,13.488,13.644,267260,0
2010-10-13,13.702,13.816,13.594,13.74,271357,0
2010-10-14,13.768,13.923,13.683,13.854,341088,0
2010-10-15,13.992,14.068,13.864,14.038,382442,0
2010-10-18,14.038,14.262,13.992,14.233,295720,0
2010-10-19,14.077,14.523,14.077,14.299,351122,0
2010-10-20,14.348,14.414,14.203,14.328,275261,0
2010-10-21,14.434,14.513,14.279,14.464,319148,0
2010-10-22,14.513,14.56,14.404,14.424,137181,0
2010-10-25,14.541,14.645,14.087,14.125,354776,0
2010-10-26,14.115,14.252,14.048,14.106,284883,0
2010-10-27,14.048,14.097,13.816,13.933,271941,0
2010-10-28,13.963,14.01,13.517,13.74,300696,0
2010-10-29,13.702,13.826,13.702,13.74,221120,0
2010-11-01,13.826,13.864,13.556,13.664,472423,0
2010-11-02,13.778,13.864,13.722,13.864,237450,0
2010-11-03,13.913,14.01,13.835,13.982,196173,0
2010-11-04,14.154,14.424,14.077,14.404,313712,0
2010-11-05,14.434,14.803,14.434,14.733,372949,0
2010-11-08,14.703,14.86,14.618,14.793,206706,0
2010-11-09,14.898,15.427,14.87,15.121,644960,0
2010-11-10,15.176,15.196,14.983,15.111,365996,0
2010-11-11,14.983,15.314,14.983,15.274,263819,0
2010-11-12,15.158,15.254,14.628,14.703,511952,0
2010-11-15,14.743,15.091,14.743,15.043,352108,0
2010-11-16,14.934,15.023,14.533,14.618,320709,0
2010-11-17,14.654,14.654,14.503,14.618,145992,0
2010-11-18,14.743,14.86,14.694,14.743,264865,0
2010-11-19,14.723,14.831,14.694,14.773,181203,0
2010-11-22,14.773,14.773,14.56,14.664,246949,0
2010-11-23,14.503,14.608,14.183,14.289,441131,0
2010-11-24,14.394,14.579,14.289,14.513,227515,0
2010-11-26,14.414,14.569,14.385,14.454,61158,0
2010-11-29,14.367,14.483,14.252,14.434,202279,0
2010-11-30,14.299,14.376,14.154,14.183,411862,0
2010-12-01,14.424,14.763,14.328,14.743,450412,0
2010-12-02,14.763,15.111,14.763,15.013,482123,0
2010-12-03,14.934,15.082,14.831,15.033,289101,0
2010-12-06,15.033,15.176,14.944,15.13,202133,0
2010-12-07,15.244,15.274,14.888,14.888,492413,0
2010-12-08,14.888,15.158,14.888,14.963,332643,0
2010-12-09,15.091,15.234,15.013,15.091,358812,0
2010-12-10,15.186,15.196,15.043,15.196,356229,0
2010-12-13,15.196,15.254,15.139,15.167,222465,0
2010-12-14,15.196,15.294,15.158,15.176,375445,0
2010-12-15,15.409,15.504,15.149,15.419,463507,0
2010-12-16,15.475,15.64,15.37,15.494,415203,0
2010-12-17,15.447,15.524,15.264,15.524,578272,0
2010-12-20,15.514,15.604,15.456,15.504,317574,0
2010-12-21,15.534,15.852,15.534,15.824,284757,0
2010-12-22,15.891,16.19,15.834,16.056,609450,0
2010-12-23,16.046,16.259,15.95,15.989,316666,0
2010-12-27,15.93,16.084,15.91,16.026,113156,0
2010-12-28,16.036,16.142,15.989,16.065,207029,0
2010-12-29,16.074,16.113,15.93,15.93,179894,0
2010-12-30,15.891,15.95,15.814,15.843,212616,0
2010-12-31,15.843,15.93,15.775,15.794,157630,0
2011-01-03,15.91,15.979,15.862,15.959,233325,0
2011-01-04,15.989,16.018,15.718,15.746,296652,0
2011-01-05,15.728,15.852,15.67,15.852,261629,0
2011-01-06,15.881,15.989,15.824,15.93,1206989,0
2011-01-07,16.046,16.712,15.999,16.594,1287328,0
2011-01-10,16.5,16.614,16.296,16.5,584879,0
2011-01-11,16.568,16.663,16.442,16.624,264921,0
2011-01-12,16.702,17.29,16.702,17.175,567158,0
2011-01-13,17.222,17.299,17.117,17.185,444252,0
2011-01-14,17.127,17.329,17.108,17.329,310915,0
2011-01-18,17.261,17.29,17.078,17.27,303521,0
2011-01-19,17.175,17.368,17.156,17.27,892718,0
2011-01-20,17.156,17.368,17.108,17.222,628644,0
2011-01-21,17.28,17.319,17.049,17.049,454857,0
2011-01-24,17.049,17.549,17.009,17.492,342843,0
2011-01-25,17.397,17.539,17.397,17.473,419151,0
2011-01-26,17.492,17.791,17.464,17.791,409407,0
2011-01-27,17.735,18.024,17.687,17.977,354052,0
2011-01-28,17.987,17.997,17.649,17.697,517316,0
2011-01-31,17.744,17.918,17.667,17.782,492758,0
2011-02-01,17.839,18.033,17.782,17.977,333352,0
2011-02-02,17.937,18.188,17.869,17.947,271081,0
2011-02-03,17.502,17.744,16.239,17.078,2276461,0
2011-02-04,17.078,17.078,16.847,16.981,583939,0
2011-02-07,16.915,17.427,16.847,17.417,526921,0
2011-02-08,17.368,17.829,17.252,17.697,652661,0
2011-02-09,17.579,17.744,17.579,17.677,269724,0
2011-02-10,17.609,17.782,17.569,17.677,464311,0
2011-02-11,17.667,17.977,17.649,17.937,315962,0
2011-02-14,17.898,18.399,17.829,18.379,382318,0
2011-02-15,18.389,18.863,18.349,18.389,801618,0
2011-02-16,18.527,18.959,18.449,18.93,655851,0
2011-02-18,19.056,19.075,18.815,18.93,307436,0
2011-02-22,18.719,18.989,18.459,18.459,409566,0
2011-02-23,18.409,18.575,18.033,18.053,388419,0
2011-02-24,18.11,18.275,17.987,18.071,366409,0
2011-02-25,18.178,18.399,18.007,18.399,292958,0
2011-02-28,18.517,18.565,18.332,18.479,391437,0
2011-03-01,18.517,18.592,18.267,18.285,458842,0
2011-03-02,18.332,18.409,18.237,18.275,265422,0
2011-03-03,18.546,18.758,18.449,18.527,391374,0
2011-03-04,18.449,18.556,18.188,18.323,367081,0
2011-03-07,18.304,18.429,17.997,18.08,658345,0
2011-03-08,18.119,18.304,18.08,18.208,465251,0
2011-03-09,18.178,18.369,18.178,18.285,528495,0
2011-03-10,18.061,18.119,17.791,17.849,462338,0
2011-03-11,17.368,17.782,17.252,17.252,815174,0
2011-03-14,17.058,17.464,16.885,17.436,433194,0
2011-03-15,17,17.299,16.962,17.222,443929,0
2011-03-16,17.185,17.252,16.828,16.905,581511,0
2011-03-17,17.117,17.137,16.953,17.049,317680,0
2011-03-18,17.185,17.483,17.137,17.252,748285,0
2011-03-21,17.483,17.908,17.444,17.908,410186,0
2011-03-22,17.889,18.033,17.763,17.859,227438,0
2011-03-23,17.772,17.791,17.629,17.744,261507,0
2011-03-24,17.829,17.829,17.531,17.559,226966,0
2011-03-25,17.599,17.735,17.444,17.473,593700,0
2011-03-28,17.531,17.639,17.436,17.436,316529,0
2011-03-29,17.483,17.531,17.359,17.464,284454,0
2011-03-30,17.492,17.629,17.464,17.522,280668,0
2011-03-31,17.473,17.609,17.436,17.549,260692,0
2011-04-01,17.735,18.359,17.649,18.071,502619,0
2011-04-04,18.08,18.119,17.937,17.997,214059,0
2011-04-05,17.977,18.11,17.937,18.007,211103,0
2011-04-06,18.033,18.119,17.869,17.898,368862,0
2011-04-07,17.967,18.1,17.809,17.819,560408,0
2011-04-08,17.849,17.947,17.427,17.427,599188,0
2011-04-11,17.378,17.444,16.905,16.934,625402,0
2011-04-12,16.818,16.885,16.51,16.614,700446,0
2011-04-13,16.741,16.741,16.17,16.306,961919,0
2011-04-14,16.288,16.353,16.161,16.18,495479,0
2011-04-15,16.21,16.412,16.17,16.353,337016,0
2011-04-18,16.103,16.363,16.018,16.093,441304,0
2011-04-19,16.161,16.353,15.834,15.862,396316,0
2011-04-20,16.026,16.344,15.843,16.239,500102,0
2011-04-21,16.353,16.481,16.334,16.481,256966,0
2011-04-25,16.393,16.451,16.239,16.393,219514,0
2011-04-26,16.393,16.539,16.353,16.471,248958,0
2011-04-27,16.461,16.585,16.403,16.576,190793,0
2011-04-28,16.529,16.721,16.481,16.52,317955,0
2011-04-29,16.549,16.549,16.412,16.51,450984,0
2011-05-02,16.539,16.585,16.315,16.412,477022,0
2011-05-03,16.344,16.471,16.239,16.383,344831,0
2011-05-04,16.363,16.432,16.065,16.113,425215,0
2011-05-05,16.093,16.161,15.389,15.409,440855,0
2011-05-06,15.514,15.514,15.003,15.149,481796,0
2011-05-09,15.082,15.524,14.803,15.456,441581,0
2011-05-10,15.544,15.65,15.399,15.456,433965,0
2011-05-11,15.427,15.456,14.88,14.898,411185,0
2011-05-12,14.831,15.043,14.812,14.954,360682,0
2011-05-13,14.954,14.983,14.628,14.628,270568,0
2011-05-16,14.533,14.753,14.483,14.589,390292,0
2011-05-17,14.493,14.608,14.252,14.404,434843,0
2011-05-18,14.414,14.783,14.414,14.763,332310,0
2011-05-19,14.85,14.944,14.703,14.85,480396,0
2011-05-20,14.763,14.85,14.589,14.599,435976,0
2011-05-23,14.434,14.589,14.328,14.404,428472,0
2011-05-24,14.424,14.541,14.357,14.464,431605,0
2011-05-25,14.414,14.589,14.376,14.404,300758,0
2011-05-26,14.367,14.503,14.319,14.444,232132,0
2011-05-27,14.473,14.579,14.454,14.483,413353,0
2011-05-31,14.637,14.713,14.541,14.608,615560,0
2011-06-01,14.56,14.569,13.953,13.953,485002,0
2011-06-02,13.953,14.019,13.796,13.806,260749,0
2011-06-03,13.604,13.835,13.547,13.604,352995,0
2011-06-06,13.565,13.664,13.383,13.441,458200,0
2011-06-07,13.547,13.654,13.383,13.412,368162,0
2011-06-08,13.218,13.517,13.182,13.325,428845,0
2011-06-09,12.687,13.267,12.543,13.054,717106,0
2011-06-10,13.354,13.575,12.996,13.015,645082,0
2011-06-13,13.045,13.104,12.794,12.91,317200,0
2011-06-14,13.045,13.237,13.006,13.237,247670,0
2011-06-15,13.074,13.237,12.882,12.986,261925,0
2011-06-16,12.986,13.064,12.92,13.006,276987,0
2011-06-17,13.122,13.172,12.996,13.025,389020,0
2011-06-20,12.986,13.227,12.986,13.104,210867,0
2011-06-21,13.441,13.498,13.218,13.441,304402,0
2011-06-22,13.354,13.74,13.344,13.664,683468,0
2011-06-23,13.478,13.75,13.422,13.74,629842,0
2011-06-24,13.74,13.874,13.47,13.556,849219,0
2011-06-27,13.517,13.634,13.383,13.403,234035,0
2011-06-28,13.478,13.547,13.344,13.393,335279,0
2011-06-29,13.488,13.517,13.354,13.46,333061,0
2011-06-30,13.46,13.712,13.441,13.527,448075,0
2011-07-01,13.488,13.634,13.488,13.527,537383,0
2011-07-05,13.517,13.565,13.441,13.46,254229,0
2011-07-06,13.431,13.478,13.334,13.393,280694,0
2011-07-07,13.517,13.683,13.422,13.604,352338,0
2011-07-08,13.412,13.556,13.208,13.316,207381,0
2011-07-11,13.182,13.277,12.92,12.947,246067,0
2011-07-12,12.873,13.334,12.843,13.208,369612,0
2011-07-13,11.51,12.612,10.825,11.366,4381262,0
2011-07-14,11.385,11.404,10.73,10.768,1626145,0
2011-07-15,11.366,11.366,10.537,10.613,1151927,0
2011-07-18,10.545,10.574,10.372,10.391,724077,0
2011-07-19,10.44,10.71,10.411,10.623,1363122,0
2011-07-20,10.633,10.971,10.603,10.894,1090169,0
2011-07-21,10.98,11.404,10.739,11.357,957830,0
2011-07-22,11.357,11.375,11.124,11.347,414238,0
2011-07-25,11.212,11.424,11.038,11.288,522202,0
2011-07-26,11.288,11.51,11.114,11.444,369172,0
2011-07-27,11.752,12.071,11.404,11.404,1131139,0
2011-07-28,11.404,12.002,11.385,11.78,928758,0
2011-07-29,11.637,11.838,11.519,11.742,611207,0
2011-08-01,11.877,11.946,11.646,11.742,1001137,0
2011-08-02,11.715,11.848,11.568,11.578,888588,0
2011-08-03,11.607,11.676,11.241,11.444,878531,0
2011-08-04,11.492,11.656,10.613,10.73,1230952,0
2011-08-05,10.788,10.971,10.555,10.768,1550948,0
2011-08-08,10.44,10.778,9.977,10.015,1483624,0
2011-08-09,10.275,10.574,9.717,10.565,1828633,0
2011-08-10,10.324,10.739,10.142,10.257,1218320,0
2011-08-11,10.381,11.539,10.334,11.375,1027288,0
2011-08-12,11.539,11.558,10.844,11.018,883785,0
2011-08-15,11.154,11.473,11.086,11.464,395231,0
2011-08-16,11.27,11.328,10.788,10.933,771481,0
2011-08-17,10.99,11.114,10.749,10.874,634886,0
2011-08-18,10.42,10.594,10.102,10.257,1177388,0
2011-08-19,10.064,10.469,9.977,10.267,587524,0
2011-08-22,10.545,10.584,10.151,10.198,511232,0
2011-08-23,10.247,10.574,10.132,10.574,605975,0
2011-08-24,10.545,11,10.537,10.951,464221,0
2011-08-25,11.104,11.27,10.401,10.489,492564,0
2011-08-26,10.42,10.816,10.267,10.574,426139,0
2011-08-29,10.749,11.298,10.71,11.279,628402,0
2011-08-30,11.212,11.357,10.961,11.298,350832,0
2011-08-31,11.337,11.366,10.904,10.98,556938,0
2011-09-01,11,11.154,10.574,10.642,388251,0
2011-09-02,10.411,10.479,10.142,10.151,406034,0
2011-09-06,9.861,10.102,9.784,10.102,468228,0
2011-09-07,10.257,11.104,10.228,11.086,668637,0
2011-09-08,10.99,11.194,10.275,10.391,764898,0
2011-09-09,10.284,10.469,10.179,10.411,754246,0
2011-09-12,10.257,10.509,10.102,10.411,664316,0
2011-09-13,10.46,10.603,10.267,10.519,539476,0
2011-09-14,10.652,11.203,10.574,11.028,607803,0
2011-09-15,11.114,11.337,11.028,11.27,330087,0
2011-09-16,11.357,11.375,10.864,11.25,401865,0
2011-09-19,11.018,11.048,10.788,10.884,271746,0
2011-09-20,10.98,11.104,10.537,10.565,367505,0
2011-09-21,10.537,10.652,10.073,10.083,351182,0
2011-09-22,9.784,10.151,9.765,10.005,537843,0
2011-09-23,9.996,10.45,9.987,10.102,463661,0
2011-09-26,10.218,10.479,9.967,10.469,430465,0
2011-09-27,10.594,11.174,10.555,10.73,571948,0
2011-09-28,10.72,10.73,9.881,9.881,558607,0
2011-09-29,10.093,10.267,9.831,10.247,357315,0
2011-09-30,10.025,10.083,9.4371,9.447,600620,0
2011-10-03,9.3969,9.621,8.9057,8.9155,552727,0
2011-10-04,8.7802,9.4559,8.6261,9.4269,782142,0
2011-10-05,9.4559,9.697,9.2243,9.621,300415,0
2011-10-06,9.561,9.821,9.387,9.784,331526,0
2011-10-07,9.784,9.821,9.2049,9.3407,449860,0
2011-10-10,9.561,9.821,9.523,9.811,497274,0
2011-10-11,9.707,10.073,9.707,9.938,427200,0
2011-10-12,9.987,10.353,9.919,9.996,640235,0
2011-10-13,9.938,10.584,9.841,10.565,1087504,0
2011-10-14,10.68,10.749,10.294,10.545,345999,0
2011-10-17,10.884,11.308,10.46,10.565,806111,0
2011-10-18,10.69,11.134,10.642,11.048,819698,0
2011-10-19,11.028,11.164,10.73,10.739,783710,0
2011-10-20,10.807,10.884,10.43,10.671,707479,0
2011-10-21,10.894,11.095,10.652,10.798,764831,0
2011-10-24,10.816,11.241,10.749,11.134,543887,0
2011-10-25,11,11,10.545,10.613,595391,0
2011-10-26,10.807,10.98,10.574,10.844,505450,0
2011-10-27,11.492,11.868,11.25,11.695,729260,0
2011-10-28,11.656,11.734,11.357,11.444,501622,0
2011-10-31,11.231,11.318,11.008,11.008,572770,0
2011-11-01,10.545,10.874,10.275,10.401,735913,0
2011-11-02,10.633,10.844,10.469,10.72,556473,0
2011-11-03,11.086,11.598,9.871,11.529,797291,0
2011-11-04,11.203,11.337,10.798,10.834,763244,0
2011-11-07,10.844,11,10.613,10.834,454564,0
2011-11-08,10.884,10.98,10.411,10.73,641892,0
2011-11-09,10.381,10.401,10.005,10.102,756151,0
2011-11-10,10.304,10.334,9.745,9.811,995833,0
2011-11-11,9.957,10.284,9.821,10.267,549311,0
2011-11-14,10.208,10.334,10.132,10.151,547115,0
2011-11-15,10.083,10.304,9.861,10.198,403966,0
2011-11-16,10.073,10.189,9.9,9.938,530406,0
2011-11-17,9.947,9.957,9.649,9.775,581360,0
2011-11-18,9.793,9.957,9.649,9.9,369816,0
2011-11-21,9.736,9.967,9.591,9.851,441301,0
2011-11-22,9.841,9.871,9.3407,9.4269,654990,0
2011-11-23,9.3407,9.3969,9.2049,9.3021,513416,0
2011-11-25,9.2634,9.447,9.1277,9.1277,203693,0
2011-11-28,9.4559,9.621,9.447,9.591,369159,0
2011-11-29,9.64,9.802,9.4841,9.581,358193,0
2011-11-30,9.881,10.314,9.697,10.275,812938,0
2011-12-01,10.17,10.314,10.035,10.102,364296,0
2011-12-02,10.284,10.68,10.257,10.527,659888,0
2011-12-05,10.73,10.923,10.603,10.749,433349,0
2011-12-06,10.749,10.951,9.802,10.834,442554,0
2011-12-07,10.749,11.008,10.527,10.98,451032,0
2011-12-08,10.834,10.951,10.469,10.537,930795,0
2011-12-09,10.603,10.951,10.46,10.834,553419,0
2011-12-12,10.68,10.72,10.304,10.46,446741,0
2011-12-13,10.545,10.594,10.151,10.237,590852,0
2011-12-14,10.122,10.267,9.947,9.957,385031,0
2011-12-15,10.102,10.237,9.871,10.005,450755,0
2011-12-16,10.054,10.247,9.861,9.91,762302,0
2011-12-19,9.919,9.967,9.649,9.726,381643,0
2011-12-20,9.977,10.228,9.928,10.17,404594,0
2011-12-21,10.122,10.228,9.841,10.218,414268,0
2011-12-22,10.267,10.545,10.237,10.401,374011,0
2011-12-23,10.44,10.68,10.411,10.603,251264,0
2011-12-27,10.594,10.825,10.555,10.613,304192,0
2011-12-28,10.613,10.613,10.237,10.257,218817,0
2011-12-29,10.275,10.603,10.275,10.499,456905,0
2011-12-30,10.45,10.565,10.411,10.43,354775,0
2012-01-03,10.739,11.028,10.671,10.816,427909,0
2012-01-04,10.72,10.874,10.527,10.652,289222,0
2012-01-05,10.565,10.73,10.363,10.613,271706,0
2012-01-06,10.537,10.613,10.189,10.545,840209,0
2012-01-09,10.584,10.661,10.44,10.555,290711,0
2012-01-10,10.894,10.98,10.68,10.874,303594,0
2012-01-11,10.807,10.834,10.642,10.72,287511,0
2012-01-12,10.73,10.834,10.489,10.633,282985,0
2012-01-13,10.469,10.652,10.344,10.479,273967,0
2012-01-17,10.584,10.7,10.198,10.218,394343,0
2012-01-18,10.16,10.44,10.151,10.363,533539,0
2012-01-19,10.44,10.894,10.391,10.864,421222,0
2012-01-20,10.834,11.028,10.834,10.884,462490,0
2012-01-23,10.864,11.076,10.834,10.961,379791,0
2012-01-24,10.864,11.018,10.768,11,389046,0
2012-01-25,10.951,11.144,10.904,11.134,487171,0
2012-01-26,11.164,11.222,10.788,10.844,503636,0
2012-01-27,10.768,11.057,10.613,11.008,518361,0
2012-01-30,10.904,11.134,10.854,11.104,519636,0
2012-01-31,11.104,11.154,10.854,10.943,406156,0
2012-02-01,10.807,11.086,10.565,10.68,856391,0
2012-02-02,10.623,10.633,10.257,10.267,580656,0
2012-02-03,10.43,10.584,10.314,10.46,973728,0
2012-02-06,10.411,10.519,10.344,10.479,290022,0
2012-02-07,10.509,10.545,10.411,10.46,375699,0
2012-02-08,10.489,10.661,10.344,10.499,378957,0
2012-02-09,10.545,10.613,10.401,10.44,445882,0
2012-02-10,10.381,10.44,10.073,10.218,895784,0
2012-02-13,10.324,10.324,9.957,10.189,437770,0
2012-02-14,10.257,10.363,10.005,10.16,415503,0
2012-02-15,10.17,10.218,9.938,9.987,563424,0
2012-02-16,9.987,10.179,9.9,10.16,587276,0
2012-02-17,10.16,10.344,10.112,10.304,639233,0
2012-02-21,10.284,10.545,10.267,10.499,667153,0
2012-02-22,10.519,10.71,10.469,10.584,463478,0
2012-02-23,10.642,10.961,10.545,10.943,365140,0
2012-02-24,10.914,11.454,10.854,11.414,1232480,0
2012-02-27,11.328,11.394,11.144,11.212,635768,0
2012-02-28,11.212,11.366,11.104,11.194,490724,0
2012-02-29,11.26,11.347,11.086,11.095,729096,0
2012-03-01,11.174,11.288,11.104,11.144,511081,0
2012-03-02,11.124,11.26,11.086,11.124,617169,0
2012-03-05,11.095,11.164,10.834,10.844,513749,0
2012-03-06,10.642,10.768,10.555,10.603,733560,0
2012-03-07,10.633,10.7,10.584,10.613,255656,0
2012-03-08,10.69,10.778,10.45,10.642,524367,0
2012-03-09,10.613,10.904,10.613,10.71,299992,0
2012-03-12,10.759,10.798,10.489,10.633,294733,0
2012-03-13,10.749,10.884,10.519,10.884,509098,0
2012-03-14,10.943,10.98,10.68,10.825,300307,0
2012-03-15,10.854,11.076,10.73,11.067,200437,0
2012-03-16,11.095,11.174,10.98,11.067,584866,0
2012-03-19,11.028,11.558,10.923,11.444,625304,0
2012-03-20,11.328,11.539,11.308,11.357,251545,0
2012-03-21,11.337,11.434,11.231,11.337,199407,0
2012-03-22,11.212,11.26,11,11.124,207978,0
2012-03-23,11.086,11.483,10.961,11.473,417884,0
2012-03-26,11.568,11.828,11.549,11.809,567592,0
2012-03-27,11.838,11.926,11.78,11.78,313991,0
2012-03-28,11.78,11.897,11.725,11.762,534222,0
2012-03-29,11.685,11.828,11.588,11.809,489214,0
2012-03-30,11.828,11.907,11.529,11.539,452000,0
2012-04-02,11.519,11.529,11.288,11.434,692235,0
2012-04-03,11.424,11.519,11.154,11.308,325064,0
2012-04-04,11.154,11.25,10.951,11.008,270301,0
2012-04-05,10.943,11.018,10.874,10.961,156410,0
2012-04-09,10.749,10.798,10.519,10.584,292711,0
2012-04-10,10.537,10.565,10.015,10.151,640215,0
2012-04-11,10.257,10.304,10.132,10.247,506489,0
2012-04-12,10.237,10.401,10.179,10.344,248926,0
2012-04-13,10.284,10.284,9.919,9.987,255616,0
2012-04-16,10.044,10.044,9.831,9.938,305029,0
2012-04-17,10.005,10.237,9.977,10.198,305869,0
2012-04-18,10.132,10.142,9.687,9.802,348404,0
2012-04-19,9.831,10.054,9.736,9.802,585748,0
2012-04-20,9.9,9.967,9.811,9.91,462370,0
2012-04-23,9.726,9.784,9.63,9.745,399234,0
2012-04-24,9.784,9.9,9.726,9.89,302141,0
2012-04-25,10.054,10.054,9.871,9.938,260658,0
2012-04-26,9.91,10.083,9.851,9.967,243280,0
2012-04-27,9.967,10.005,9.784,9.957,329953,0
2012-04-30,9.957,10.044,9.821,9.841,364883,0
2012-05-01,9.851,10.353,9.736,9.736,1303398,0
2012-05-02,9.64,9.649,9.387,9.4941,698298,0
2012-05-03,9.523,9.775,9.2536,9.3021,421615,0
2012-05-04,9.2049,9.2729,9.0697,9.089,529410,0
2012-05-07,9.0118,9.0795,8.8768,8.9057,441644,0
2012-05-08,8.8091,8.8188,8.6261,8.7321,500813,0
2012-05-09,8.6162,8.8188,8.6162,8.6934,478363,0
2012-05-10,8.79,8.8477,8.6934,8.7417,652710,0
2012-05-11,8.6354,8.79,8.6354,8.7512,418413,0
2012-05-14,8.6261,8.7995,8.5391,8.79,855054,0
2012-05-15,8.7995,9.0023,8.7031,8.9444,839860,0
2012-05-16,8.9637,9.089,8.6838,8.6934,429184,0
2012-05-17,8.6934,8.8671,8.6644,8.79,422754,0
2012-05-18,8.7995,8.8768,8.655,8.7417,569722,0
2012-05-21,8.7611,8.9347,8.7031,8.9249,371956,0
2012-05-22,8.9249,9.1277,8.8768,8.9249,829651,0
2012-05-23,8.8382,8.8864,8.6838,8.8477,619536,0
2012-05-24,8.8768,8.9637,8.7221,8.9155,480164,0
2012-05-25,8.9637,9.1662,8.8864,8.9733,352912,0
2012-05-29,9.0795,9.1567,8.9057,9.0312,217239,0
2012-05-30,8.9249,9.0216,8.8768,9.0023,233619,0
2012-05-31,8.9926,9.2634,8.8382,9.1469,349848,0
2012-06-01,8.9733,9.089,8.6741,8.6934,331843,0
2012-06-04,8.7321,8.8188,8.6741,8.7321,211522,0
2012-06-05,8.6838,9.1372,8.6741,9.0697,444760,0
2012-06-06,9.1277,9.387,9.0795,9.1277,323740,0
2012-06-07,9.2828,9.4071,9.1179,9.1469,404790,0
2012-06-08,9.1662,9.2243,9.0216,9.2243,128037,0
2012-06-11,9.3208,9.3208,8.8671,8.8671,216892,0
2012-06-12,8.9539,9.0312,8.8188,8.9733,421333,0
2012-06-13,8.9637,9.0118,8.8671,8.9637,442672,0
2012-06-14,8.9828,9.1469,8.8961,9.0312,391373,0
2012-06-15,9.0406,9.0795,8.9444,8.9539,865518,0
2012-06-18,8.8864,8.9926,8.8671,8.9155,203644,0
2012-06-19,8.9347,9.089,8.8575,9.0795,976634,0
2012-06-20,9.0795,9.0987,8.8382,8.9347,249181,0
2012-06-21,8.9444,8.9539,8.4811,8.4908,252016,0
2012-06-22,8.5776,8.5776,8.4329,8.4329,339305,0
2012-06-25,8.3076,8.3171,7.9794,8.0469,309953,0
2012-06-26,8.0469,8.2304,7.9989,8.1241,365595,0
2012-06-27,8.1241,8.375,8.0856,8.3364,221834,0
2012-06-28,8.2399,8.5488,8.2015,8.5488,224968,0
2012-06-29,8.7321,8.8961,8.655,8.8768,295801,0
2012-07-02,8.8671,8.9347,8.655,8.9347,191018,0
2012-07-03,8.9637,9.1277,8.9057,8.9539,158628,0
2012-07-05,8.9155,9.0023,8.79,8.8091,153374,0
2012-07-06,8.6934,8.7221,8.5872,8.6065,190266,0
2012-07-09,8.5681,8.6162,8.182,8.211,410282,0
2012-07-10,7.6805,8.018,7.555,7.9216,512439,0
2012-07-11,7.912,7.9794,7.8154,7.912,281235,0
2012-07-12,7.8252,7.8444,7.6418,7.7576,289705,0
2012-07-13,7.7576,7.9891,7.7286,7.9602,256029,0
2012-07-16,7.941,7.9602,7.8252,7.8927,206454,0
2012-07-17,7.912,7.9311,7.661,7.7286,153639,0
2012-07-18,7.7286,7.7479,7.6707,7.7286,243427,0
2012-07-19,7.7382,7.854,7.69,7.7671,161498,0
2012-07-20,7.6996,7.7286,7.5742,7.6514,219838,0
2012-07-23,7.4778,7.526,7.391,7.468,132843,0
2012-07-24,7.497,7.5163,7.391,7.468,258205,0
2012-07-25,7.497,7.5936,7.4101,7.4488,169672,0
2012-07-26,7.555,7.5839,7.4101,7.5452,146893,0
2012-07-27,7.5452,7.8829,7.468,7.8252,154140,0
2012-07-30,7.8252,7.941,7.8252,7.854,85154,0
2012-07-31,7.8637,8.0373,7.854,7.9891,236018,0
2012-08-01,8.0373,8.0469,7.7479,7.7479,224392,0
2012-08-02,7.6514,7.6707,7.526,7.5742,439910,0
2012-08-03,7.69,8.0568,7.6514,7.9021,263543,0
2012-08-06,7.912,8.0084,7.9021,7.9504,178781,0
2012-08-07,7.9989,8.2015,7.9504,7.9794,233546,0
2012-08-08,7.9794,8.0856,7.941,7.9602,203999,0
2012-08-09,7.8927,8.1531,7.1688,7.9602,218727,0
2012-08-10,7.9021,7.941,7.6128,7.6322,281632,0
2012-08-13,7.6418,7.7189,7.5742,7.6805,187836,0
2012-08-14,7.6996,7.7093,7.4873,7.5357,259504,0
2012-08-15,7.5452,7.69,7.5163,7.6805,140559,0
2012-08-16,7.661,8.0373,7.6322,7.9504,260913,0
2012-08-17,7.941,8.018,7.8927,7.9794,201635,0
2012-08-20,7.9891,8.2688,7.9891,8.2304,153634,0
2012-08-21,8.2787,8.5776,8.1339,8.1918,509838,0
2012-08-22,8.1531,8.2688,8.0373,8.1628,280242,0
2012-08-23,8.1241,8.1241,7.9021,7.9504,176974,0
2012-08-24,7.9021,8.2787,7.854,8.1628,126512,0
2012-08-27,8.1918,8.3846,8.1339,8.1725,143080,0
2012-08-28,8.1531,8.2496,8.076,8.1628,141888,0
2012-08-29,8.1725,8.5681,8.1241,8.1918,193941,0
2012-08-30,8.1628,8.2399,8.0663,8.1049,127935,0
2012-08-31,8.182,8.2787,8.0856,8.1725,131046,0
2012-09-04,8.1725,8.2207,8.1049,8.1147,235171,0
2012-09-05,8.1436,8.2399,8.0568,8.1628,247560,0
2012-09-06,8.2399,8.4811,8.2015,8.4522,251692,0
2012-09-07,8.5005,8.8091,8.4619,8.7995,147009,0
2012-09-10,8.7512,8.8091,8.4811,8.4908,237036,0
2012-09-11,8.5294,8.7611,8.4908,8.5872,230598,0
2012-09-12,8.5776,8.6065,8.4136,8.5294,170474,0
2012-09-13,8.5488,8.7221,8.4136,8.6354,261030,0
2012-09-14,8.6741,8.7995,8.6354,8.7512,217062,0
2012-09-17,8.7417,8.7611,8.6354,8.7221,194846,0
2012-09-18,8.7129,8.8864,8.6354,8.8286,449356,0
2012-09-19,8.8477,8.8961,8.7129,8.7706,151588,0
2012-09-20,8.6838,8.8188,8.5582,8.7417,266687,0
2012-09-21,8.8864,8.8864,8.7417,8.7995,318870,0
2012-09-24,8.7417,8.8768,8.6838,8.79,175510,0
2012-09-25,8.7995,8.8477,8.5102,8.5488,367349,0
2012-09-26,8.5488,8.5972,8.4426,8.5005,176217,0
2012-09-27,8.5681,8.6452,8.5005,8.5582,226687,0
2012-09-28,8.5005,8.5294,8.3846,8.3944,169844,0
2012-10-01,8.4426,8.5972,8.4039,8.4619,168466,0
2012-10-02,8.5198,8.5198,8.4039,8.4329,162425,0
2012-10-03,8.4426,8.4619,8.3171,8.375,175510,0
2012-10-04,8.4039,8.5681,8.3558,8.5102,123591,0
2012-10-05,8.5681,8.6838,8.4426,8.5005,116629,0
2012-10-08,8.6452,8.6452,8.4908,8.5102,177036,0
2012-10-09,8.4908,8.5391,8.2496,8.2593,260564,0
2012-10-10,8.2593,8.3944,8.2304,8.2978,237737,0
2012-10-11,8.3944,8.4522,8.2978,8.3364,156510,0
2012-10-12,8.2978,8.3364,8.1241,8.1628,192769,0
2012-10-15,8.182,8.2399,8.1049,8.2015,187294,0
2012-10-16,8.2304,8.3268,8.2304,8.2978,158272,0
2012-10-17,8.2881,8.5198,8.2688,8.5198,153716,0
2012-10-18,8.5102,8.5582,8.2787,8.2881,173233,0
2012-10-19,8.2593,8.2688,8.0469,8.1339,170039,0
2012-10-22,8.1147,8.1725,7.9989,8.0856,100716,0
2012-10-23,7.9794,8.0469,7.9504,8.0469,83064,0
2012-10-24,8.0568,8.0952,7.9311,7.9891,79579,0
2012-10-25,8.0279,8.0952,7.9311,7.9989,95848,0
2012-10-26,7.9891,8.0856,7.8829,7.9699,57206,0
2012-10-31,7.9989,8.211,7.8927,8.1436,271641,0
2012-11-01,8.1241,8.2015,7.8154,7.8637,695675,0
2012-11-02,7.9504,7.9504,7.4778,7.5936,479109,0
2012-11-05,7.5936,7.8927,7.5936,7.7382,330995,0
2012-11-06,7.7864,7.9602,7.7864,7.8444,263307,0
2012-11-07,7.7382,7.7962,7.6322,7.7093,289067,0
2012-11-08,7.7189,7.7962,7.5742,7.5742,201579,0
2012-11-09,7.5357,7.7382,7.5357,7.5839,182039,0
2012-11-12,7.6226,7.8347,7.555,7.7286,292477,0
2012-11-13,7.6514,7.7768,7.6418,7.7093,265310,0
2012-11-14,7.7382,7.7864,7.6707,7.69,366719,0
2012-11-15,7.6707,8.0568,7.6031,7.9216,460493,0
2012-11-16,7.912,7.9989,7.8444,7.941,378083,0
2012-11-19,8.0663,8.2688,8.0373,8.2015,325774,0
2012-11-20,8.1628,8.2399,8.1049,8.211,214648,0
2012-11-21,8.2304,8.2978,8.1436,8.2593,271655,0
2012-11-23,8.2978,8.3558,8.211,8.2881,134834,0
2012-11-26,8.2881,8.6741,8.2688,8.6741,380691,0
2012-11-27,8.655,8.7321,8.5294,8.5391,178864,0
2012-11-28,8.4811,8.9444,8.4811,8.8961,482755,0
2012-11-29,8.9733,8.9733,8.655,8.6741,268055,0
2012-11-30,8.6741,8.7611,8.5972,8.6261,297445,0
2012-12-03,8.6838,8.7611,8.5102,8.5872,190728,0
2012-12-04,8.6162,8.6644,8.4619,8.5391,241197,0
2012-12-05,8.5681,8.6838,8.4619,8.5488,285251,0
2012-12-06,8.5294,8.7031,8.4715,8.7031,345788,0
2012-12-07,8.7512,8.8188,8.5681,8.6162,328115,0
2012-12-10,8.6261,8.6741,8.5294,8.5681,183085,0
2012-12-11,8.6354,8.7321,8.5872,8.655,247923,0
2012-12-12,8.7031,8.7512,8.6065,8.6162,363162,0
2012-12-13,8.6162,8.6838,8.5005,8.5391,267966,0
2012-12-14,9.4741,9.4741,8.7221,8.9828,1062605,0
2012-12-17,9.0118,9.2436,9.0118,9.2146,944135,0
2012-12-18,9.2634,9.3208,9.0987,9.2924,571458,0
2012-12-19,9.3021,9.3309,9.0406,9.089,459509,0
2012-12-20,9.0795,9.1758,8.9828,9.0697,572563,0
2012-12-21,9.0118,9.0697,8.7221,8.7802,877530,0
2012-12-24,8.79,8.8671,8.6934,8.7321,204372,0
2012-12-26,8.7706,8.8575,8.655,8.6838,211208,0
2012-12-27,8.7321,8.7512,8.6065,8.7031,245081,0
2012-12-28,8.6644,8.7321,8.6354,8.6838,217093,0
2012-12-31,8.6838,8.7512,8.6065,8.6838,387366,0
2013-01-02,8.8961,9.1856,8.8768,9.1567,518694,0
2013-01-03,9.1758,9.2243,9.089,9.1567,277974,0
2013-01-04,9.1758,9.2243,9.1372,9.1567,220387,0
2013-01-07,9.1085,9.1567,8.9347,8.9733,206494,0
2013-01-08,8.9347,8.9733,8.7995,8.9057,515799,0
2013-01-09,8.9733,9.0697,8.9249,9.0118,668356,0
2013-01-10,9.0697,9.2146,9.0601,9.2049,377400,0
2013-01-11,9.2243,9.2828,9.1567,9.2146,171999,0
2013-01-14,9.1953,9.3119,9.1662,9.2341,214024,0
2013-01-15,9.1953,9.2146,9.1085,9.1758,160144,0
2013-01-16,9.1277,9.2924,9.0406,9.2828,410895,0
2013-01-17,9.3208,9.4841,9.2536,9.4559,312875,0
2013-01-18,9.4941,9.523,9.3208,9.4269,181435,0
2013-01-22,9.4269,9.591,9.3969,9.542,205116,0
2013-01-23,9.513,9.523,9.3309,9.3506,177642,0
2013-01-24,9.3208,9.513,9.2634,9.4841,237678,0
2013-01-25,9.532,9.532,9.3693,9.4269,189846,0
2013-01-28,9.4269,9.523,9.3208,9.4941,193490,0
2013-01-29,9.4649,9.4841,9.3119,9.3969,205850,0
2013-01-30,9.3969,9.649,9.3506,9.64,356128,0
2013-01-31,9.532,9.821,9.2924,9.765,558875,0
2013-02-01,10.132,10.46,9.938,10.064,781647,0
2013-02-04,10.015,10.179,10.015,10.151,615082,0
2013-02-05,10.228,10.499,10.17,10.43,704600,0
2013-02-06,10.363,10.519,10.304,10.519,362559,0
2013-02-07,10.519,10.623,10.479,10.574,713913,0
2013-02-08,10.623,10.834,10.537,10.661,462752,0
2013-02-11,10.69,10.961,10.613,10.961,428400,0
2013-02-12,10.971,11.212,10.961,11.164,361653,0
2013-02-13,11.194,11.424,11.164,11.424,424677,0
2013-02-14,11.414,11.771,11.404,11.676,369155,0
2013-02-15,11.715,11.725,11.501,11.519,459584,0
2013-02-19,11.578,11.838,11.529,11.79,420127,0
2013-02-20,11.819,12.071,11.79,11.828,521908,0
2013-02-21,11.799,11.877,11.394,11.588,641353,0
2013-02-22,11.676,11.936,11.676,11.809,316786,0
2013-02-25,11.868,11.946,11.549,11.549,451533,0
2013-02-26,11.607,11.809,11.51,11.51,320581,0
2013-02-27,11.529,11.848,11.483,11.725,408171,0
2013-02-28,11.742,11.897,11.685,11.685,418840,0
2013-03-01,11.578,11.828,11.434,11.809,466132,0
2013-03-04,11.79,11.907,11.617,11.819,358974,0
2013-03-05,11.858,12.002,11.819,11.877,331985,0
2013-03-06,11.907,12.012,11.725,11.907,209503,0
2013-03-07,11.897,12.052,11.838,12.052,213752,0
2013-03-08,12.119,12.361,11.877,11.916,270086,0
2013-03-11,11.877,11.974,11.742,11.897,208204,0
2013-03-12,11.838,11.848,11.558,11.725,352459,0
2013-03-13,11.725,11.868,11.695,11.838,153907,0
2013-03-14,11.838,11.956,11.752,11.926,223599,0
2013-03-15,11.926,11.936,11.715,11.771,379680,0
2013-03-18,11.656,11.762,11.529,11.637,302381,0
2013-03-19,11.656,11.78,11.464,11.637,248884,0
2013-03-20,11.685,11.819,11.637,11.799,143500,0
2013-03-21,11.725,11.848,11.607,11.617,204546,0
2013-03-22,11.656,11.666,11.404,11.404,295593,0
2013-03-25,11.414,11.558,11.008,11.008,367541,0
2013-03-26,11.057,11.086,10.759,10.825,688885,0
2013-03-27,10.825,10.864,10.603,10.788,604072,0
2013-03-28,10.825,10.874,10.613,10.652,305252,0
2013-04-01,10.623,10.749,10.42,10.499,503217,0
2013-04-02,10.584,10.778,10.381,10.778,460397,0
2013-04-03,10.768,10.768,10.284,10.363,488944,0
2013-04-04,10.363,10.42,10.198,10.401,180205,0
2013-04-05,10.247,10.353,10.122,10.294,239128,0
2013-04-08,10.314,10.334,10.044,10.132,274077,0
2013-04-09,10.122,10.179,9.957,9.967,222374,0
2013-04-10,10.015,10.353,9.967,10.314,287321,0
2013-04-11,10.284,10.45,10.189,10.284,166260,0
2013-04-12,10.228,10.247,9.977,10.025,157335,0
2013-04-15,9.947,9.957,9.765,9.784,389648,0
2013-04-16,9.89,9.938,9.745,9.861,207127,0
2013-04-17,9.802,9.831,9.649,9.687,529438,0
2013-04-18,9.745,9.784,9.611,9.649,330912,0
2013-04-19,9.649,9.745,9.611,9.717,659382,0
2013-04-22,9.726,9.841,9.4741,9.811,262146,0
2013-04-23,9.881,10.218,9.821,10.102,133982,0
2013-04-24,10.142,10.16,9.947,10.015,248805,0
2013-04-25,10.064,10.17,9.987,10.044,286708,0
2013-04-26,10.035,10.093,9.871,10.064,178078,0
2013-04-29,10.142,10.267,10.044,10.247,162464,0
2013-04-30,10.275,10.509,10.275,10.509,255718,0
2013-05-01,10.44,10.509,10.189,10.208,606940,0
2013-05-02,10.294,11.26,10.294,11.194,695869,0
2013-05-03,11.424,11.705,11.424,11.578,681079,0
2013-05-06,11.588,11.936,11.483,11.848,281353,0
2013-05-07,11.907,12.022,11.762,11.762,218677,0
2013-05-08,11.734,11.936,11.685,11.828,192024,0
2013-05-09,11.828,11.993,11.78,11.809,272629,0
2013-05-10,11.838,12.168,11.809,12.148,277615,0
2013-05-13,12.186,12.582,12.177,12.485,444406,0
2013-05-14,12.465,12.814,12.457,12.697,426428,0
2013-05-15,12.649,12.745,12.475,12.563,296344,0
2013-05-16,12.534,12.631,12.418,12.447,321555,0
2013-05-17,12.525,12.621,12.437,12.572,653878,0
2013-05-20,12.572,12.833,12.572,12.804,303783,0
2013-05-21,12.804,12.853,12.631,12.649,234648,0
2013-05-22,12.64,12.902,12.485,12.534,580663,0
2013-05-23,12.351,12.525,11.907,12.418,241121,0
2013-05-24,12.379,12.592,12.282,12.465,169577,0
2013-05-28,12.668,13.132,12.668,13.074,277102,0
2013-05-29,13.015,13.189,12.996,13.045,254356,0
2013-05-30,13.064,13.403,13.035,13.393,395058,0
2013-05-31,13.354,13.527,13.296,13.325,533725,0
2013-06-03,13.354,13.422,13.084,13.306,490782,0
2013-06-04,13.306,13.451,12.804,13.113,656439,0
2013-06-05,13.122,13.152,12.814,12.814,461448,0
2013-06-06,12.814,13.142,12.726,13.132,241482,0
2013-06-07,13.237,13.778,13.162,13.712,655037,0
2013-06-10,13.759,13.992,13.604,13.759,478103,0
2013-06-11,13.594,13.644,13.325,13.547,643728,0
2013-06-12,13.654,13.731,13.325,13.498,530091,0
2013-06-13,13.565,13.683,13.383,13.654,337692,0
2013-06-14,13.624,13.624,13.383,13.527,267935,0
2013-06-17,13.634,13.982,13.594,13.854,324729,0
2013-06-18,13.854,14.125,13.731,13.982,315994,0
2013-06-19,13.953,13.982,13.806,13.844,168601,0
2013-06-20,13.624,13.644,13.334,13.403,561355,0
2013-06-21,13.451,13.614,13.182,13.527,555382,0
2013-06-24,13.344,13.624,13.344,13.451,420705,0
2013-06-25,13.556,13.731,13.412,13.556,427287,0
2013-06-26,13.712,13.759,13.47,13.507,304754,0
2013-06-27,13.594,13.806,13.547,13.584,325520,0
2013-06-28,13.584,13.673,13.47,13.488,552542,0
2013-07-01,13.575,14.001,13.575,13.923,225082,0
2013-07-02,13.913,14.029,13.75,13.953,219990,0
2013-07-03,13.835,14.135,13.75,14.087,120977,0
2013-07-05,14.223,14.414,14.135,14.338,174438,0
2013-07-08,14.404,14.503,14.262,14.414,136557,0
2013-07-09,14.473,14.473,14.145,14.299,209638,0
2013-07-10,14.289,14.503,14.279,14.483,172497,0
2013-07-11,14.713,14.831,14.385,14.473,197378,0
2013-07-12,14.473,14.551,14.328,14.424,206420,0
2013-07-15,14.493,15.176,14.357,14.954,849229,0
2013-07-16,15.082,15.13,14.541,14.551,271848,0
2013-07-17,14.579,14.743,14.503,14.523,286073,0
2013-07-18,14.523,14.841,14.473,14.743,313754,0
2013-07-19,14.733,14.925,14.628,14.907,221566,0
2013-07-22,14.954,15.033,14.841,14.86,155628,0
2013-07-23,14.898,14.973,14.523,14.589,218099,0
2013-07-24,14.674,14.684,14.376,14.424,214557,0
2013-07-25,14.385,14.541,14.289,14.483,264746,0
2013-07-26,14.404,14.464,14.164,14.348,168952,0
2013-07-29,14.319,14.328,14.068,14.087,144550,0
2013-07-30,14.213,14.309,13.816,13.835,256644,0
2013-07-31,13.854,14.01,13.594,13.712,612087,0
2013-08-01,15.419,15.574,14.841,14.88,807225,0
2013-08-02,14.87,14.963,14.763,14.86,301620,0
2013-08-05,14.86,15.033,14.812,14.917,279222,0
2013-08-06,14.907,14.934,14.618,14.674,169393,0
2013-08-07,14.654,14.664,14.454,14.579,237809,0
2013-08-08,14.713,14.773,14.579,14.733,175196,0
2013-08-09,14.703,14.917,14.674,14.783,276630,0
2013-08-12,14.703,15.072,14.664,15.053,222417,0
2013-08-13,15.13,15.294,15.013,15.234,277841,0
2013-08-14,15.244,15.264,15.205,15.214,238223,0
2013-08-15,15.053,15.053,14.821,14.963,230843,0
2013-08-16,14.88,15.176,14.821,15.053,219675,0
2013-08-19,15.013,15.244,14.925,14.973,262318,0
2013-08-20,14.983,15.409,14.983,15.38,387827,0
2013-08-21,15.343,15.756,15.314,15.64,512639,0
2013-08-22,15.738,16.113,15.718,16.056,311770,0
2013-08-23,16.113,16.702,16.018,16.702,481509,0
2013-08-26,16.702,17.137,16.624,16.885,529744,0
2013-08-27,16.633,16.712,16.393,16.442,721984,0
2013-08-28,16.432,16.643,16.219,16.363,429340,0
2013-08-29,16.306,16.692,16.306,16.559,114107,0
2013-08-30,16.568,16.568,16.279,16.403,234251,0
2013-09-03,16.624,16.885,16.18,16.432,434186,0
2013-09-04,16.432,16.585,16.432,16.442,431161,0
2013-09-05,16.5,16.847,16.451,16.838,372991,0
2013-09-06,16.885,16.99,16.422,16.885,254952,0
2013-09-09,16.857,17.098,16.692,16.934,258242,0
2013-09-10,17.009,17.261,16.875,16.972,309494,0
2013-09-11,16.432,16.52,16.093,16.133,515910,0
2013-09-12,16.093,16.219,16.036,16.123,252660,0
2013-09-13,16.152,16.2,15.891,16.103,246770,0
2013-09-16,16.383,16.403,15.9,16.19,380683,0
2013-09-17,16.18,16.21,16.026,16.19,213854,0
2013-09-18,16.161,16.18,14.934,14.944,620388,0
2013-09-19,14.954,15.167,14.664,15.139,458871,0
2013-09-20,15.254,15.554,15.254,15.494,507723,0
2013-09-23,15.514,15.64,15.244,15.621,333656,0
2013-09-24,15.621,15.9,15.389,15.728,239803,0
2013-09-25,15.728,16.065,15.709,15.824,250887,0
2013-09-26,15.824,15.979,15.437,15.504,238254,0
2013-09-27,15.38,15.485,15.244,15.447,155148,0
2013-09-30,15.244,15.314,15.072,15.167,330007,0
2013-10-01,15.167,15.274,15.121,15.214,196825,0
2013-10-02,15.111,15.264,14.589,14.645,339172,0
2013-10-03,14.551,14.723,14.145,14.299,408186,0
2013-10-04,14.27,14.733,14.223,14.645,177028,0
2013-10-07,14.589,14.713,14.464,14.503,279447,0
2013-10-08,14.569,15.121,14.551,15.003,509003,0
2013-10-09,15.111,15.475,15.013,15.072,465429,0
2013-10-10,15.314,15.485,15.234,15.37,179320,0
2013-10-11,15.294,15.554,15.214,15.419,136811,0
2013-10-14,15.362,15.534,15.214,15.437,196893,0
2013-10-15,15.437,15.709,15.254,15.294,188633,0
2013-10-16,15.334,15.504,15.186,15.504,194109,0
2013-10-17,15.389,15.554,15.343,15.466,227885,0
2013-10-18,15.604,15.834,15.447,15.804,266889,0
2013-10-21,15.843,15.91,15.584,15.63,190368,0
2013-10-22,15.738,15.891,15.604,15.784,190931,0
2013-10-23,15.728,15.959,15.485,15.834,203132,0
2013-10-24,15.862,15.94,15.746,15.862,141968,0
2013-10-25,15.91,15.91,15.534,15.594,137204,0
2013-10-28,15.621,15.718,15.494,15.68,155365,0
2013-10-29,15.69,15.92,15.65,15.91,152552,0
2013-10-30,15.969,16.219,15.419,15.65,321905,0
2013-10-31,15.728,16.142,15.167,15.456,473950,0
2013-11-01,15.524,16.288,15.353,16.269,410887,0
2013-11-04,16.249,16.461,16.065,16.461,225059,0
2013-11-05,16.393,16.594,16.344,16.461,189366,0
2013-11-06,16.539,16.75,16.403,16.75,168837,0
2013-11-07,16.779,16.934,16.624,16.702,328518,0
2013-11-08,16.692,17.763,16.692,17.717,329706,0
2013-11-11,17.639,17.744,17.539,17.717,197336,0
2013-11-12,17.687,17.967,17.549,17.869,148082,0
2013-11-13,17.782,18.033,17.549,17.977,200812,0
2013-11-14,17.997,18.198,17.522,17.677,212603,0
2013-11-15,17.667,17.957,17.454,17.898,161540,0
2013-11-18,17.928,18.188,17.677,17.799,184380,0
2013-11-19,17.772,18.332,17.717,18.188,327497,0
2013-11-20,18.149,18.508,18.149,18.419,205012,0
2013-11-21,18.498,19.056,18.498,19.008,235749,0
2013-11-22,19.008,19.085,18.767,18.787,183963,0
2013-11-25,18.873,19.036,18.729,18.777,155200,0
2013-11-26,18.845,19.028,18.777,18.854,177877,0
2013-11-27,18.835,18.998,18.679,18.93,130288,0
2013-11-29,18.979,19.153,18.825,18.901,58909,0
2013-12-02,18.901,18.92,18.508,18.669,199036,0
2013-12-03,18.583,18.891,18.429,18.777,230355,0
2013-12-04,18.659,19.105,18.592,19.046,200834,0
2013-12-05,18.959,18.959,18.601,18.699,172343,0
2013-12-06,18.739,19.066,18.699,18.891,183309,0
2013-12-09,18.883,18.91,18.419,18.739,220465,0
2013-12-10,18.729,19.704,18.719,19.528,378876,0
2013-12-11,19.538,19.645,19.066,19.171,306550,0
2013-12-12,19.153,19.452,19.075,19.2,232580,0
2013-12-13,19.249,19.298,18.95,18.979,214334,0
2013-12-16,18.998,19.143,18.806,18.891,198952,0
2013-12-17,18.845,19.066,18.575,18.989,173072,0
2013-12-18,18.969,19.22,18.669,19.115,314913,0
2013-12-19,19.124,19.442,18.873,18.989,210746,0
2013-12-20,19.056,19.587,19.056,19.346,406580,0
2013-12-23,19.442,19.798,19.414,19.778,360757,0
2013-12-24,19.798,19.982,19.685,19.788,147678,0
2013-12-26,19.925,20.138,19.665,19.758,175297,0
2013-12-27,19.808,19.963,19.731,19.818,152679,0
2013-12-30,19.778,19.886,19.645,19.788,122644,0
2013-12-31,19.778,20.021,19.731,19.838,215560,0
2014-01-02,19.848,19.935,19.518,19.828,281981,0
2014-01-03,19.818,20.059,19.528,19.685,219733,0
2014-01-06,19.713,19.808,19.471,19.548,198724,0
2014-01-07,19.558,19.828,19.162,19.578,524299,0
2014-01-08,19.538,19.606,18.459,18.739,642038,0
2014-01-09,18.825,19.298,18.699,18.863,371719,0
2014-01-10,18.92,19.095,18.429,18.825,236172,0
2014-01-13,18.815,18.815,18.09,18.285,299898,0
2014-01-14,18.409,18.767,18.349,18.749,178622,0
2014-01-15,18.767,18.998,18.592,18.649,313173,0
2014-01-16,18.709,18.815,18.285,18.488,240490,0
2014-01-17,18.479,18.583,17.987,18.09,192731,0
2014-01-21,18.119,18.208,18.033,18.08,394846,0
2014-01-22,18.09,18.332,17.898,18.198,476892,0
2014-01-23,18.071,18.217,17.879,18.015,250700,0
2014-01-24,17.859,17.869,17.222,17.368,279642,0
2014-01-27,17.378,17.397,16.779,16.799,305992,0
2014-01-28,16.847,16.99,16.692,16.953,290366,0
2014-01-29,16.721,16.875,16.373,16.451,291171,0
2014-01-30,17.407,17.947,16.065,16.19,729837,0
2014-01-31,15.999,16.229,15.594,15.92,707005,0
2014-02-03,15.92,16.161,15.574,15.612,382419,0
2014-02-04,15.728,16.259,15.504,16.018,308124,0
2014-02-05,15.9,16.036,15.604,15.612,166843,0
2014-02-06,15.65,16.249,15.554,16.249,263457,0
2014-02-07,16.296,16.432,16.084,16.161,172177,0
2014-02-10,16.219,16.315,15.765,15.824,403586,0
2014-02-11,15.765,15.95,15.64,15.891,311400,0
2014-02-12,15.881,16.103,15.794,15.871,209441,0
2014-02-13,15.775,16.2,15.612,16.2,328344,0
2014-02-14,16.161,17.947,16.018,16.306,730815,0
2014-02-18,16.296,16.692,16.296,16.529,425151,0
2014-02-19,16.451,16.633,16.065,16.084,297327,0
2014-02-20,16.161,16.344,15.746,15.95,529888,0
2014-02-21,16.036,16.614,15.979,16.219,378036,0
2014-02-24,16.219,16.702,16.219,16.559,280721,0
2014-02-25,16.576,16.682,16.306,16.403,217609,0
2014-02-26,16.383,16.442,15.989,16.259,336714,0
2014-02-27,16.21,16.363,16.008,16.269,242514,0
2014-02-28,16.288,16.885,16.219,16.672,289993,0
2014-03-03,16.5,16.594,16.19,16.393,254511,0
2014-03-04,16.559,17.707,16.5,17.27,607945,0
2014-03-05,17.261,17.261,16.905,17.232,179197,0
2014-03-06,17.309,17.417,17.117,17.222,216990,0
2014-03-07,17.29,17.454,17.242,17.388,183146,0
2014-03-10,17.339,17.754,17.117,17.754,417899,0
2014-03-11,17.754,17.957,17.464,17.707,300304,0
2014-03-12,17.629,17.763,17.309,17.726,194837,0
2014-03-13,17.754,17.889,17.378,17.539,258396,0
2014-03-14,17.522,17.649,17.359,17.579,260336,0
2014-03-17,17.667,18.043,17.619,17.687,272545,0
2014-03-18,17.754,17.829,17.329,17.569,208258,0
2014-03-19,17.589,17.707,17.378,17.677,146967,0
2014-03-20,17.639,18.024,17.639,17.967,233613,0
2014-03-21,18.043,18.1,17.569,17.677,399712,0
2014-03-24,17.687,17.908,17.549,17.809,172763,0
2014-03-25,18.007,18.92,17.809,18.854,691983,0
2014-03-26,18.969,19.278,18.285,18.323,318490,0
2014-03-27,18.332,18.459,18.1,18.285,388430,0
2014-03-28,18.304,18.883,18.304,18.719,605161,0
2014-03-31,18.891,19.828,18.891,19.488,504083,0
2014-04-01,19.578,19.597,19.018,19.461,310816,0
2014-04-02,19.442,19.731,19.394,19.597,245822,0
2014-04-03,19.587,19.758,19.317,19.587,263985,0
2014-04-04,19.731,19.768,18.565,18.863,553479,0
2014-04-07,18.739,18.854,18.369,18.583,252832,0
2014-04-08,18.649,19.307,18.649,19.171,305081,0
2014-04-09,19.23,19.578,18.797,19.036,341573,0
2014-04-10,19.018,19.018,18.198,18.304,239608,0
2014-04-11,18.158,18.247,17.599,17.687,329059,0
2014-04-14,17.819,18.198,17.559,17.889,232696,0
2014-04-15,18.007,18.601,17.619,18.488,359269,0
2014-04-16,18.592,18.883,18.459,18.815,221239,0
2014-04-17,18.854,19.162,18.767,19.036,212513,0
2014-04-21,19.036,19.288,18.767,19.259,214743,0
2014-04-22,19.298,19.578,19.075,19.471,161815,0
2014-04-23,19.461,19.538,19.268,19.432,194916,0
2014-04-24,19.498,19.808,19.365,19.655,238294,0
2014-04-25,19.606,19.788,19.375,19.731,215075,0
2014-04-28,19.75,19.808,19.239,19.721,382138,0
2014-04-29,19.758,19.973,19.597,19.675,186544,0
2014-04-30,19.665,20.069,19.471,19.915,358816,0
2014-05-01,19.867,19.867,18.369,18.565,407258,0
2014-05-02,18.797,19.355,18.787,19.105,488664,0
2014-05-05,18.969,19.085,18.669,19.075,195817,0
2014-05-06,19.056,19.105,18.546,18.699,186328,0
2014-05-07,18.797,19.046,18.565,19.008,274932,0
2014-05-08,18.989,19.124,18.409,18.537,227549,0
2014-05-09,18.459,18.527,18.11,18.188,307289,0
2014-05-12,18.227,18.806,18.139,18.629,457985,0
2014-05-13,18.689,18.689,18.178,18.237,319944,0
2014-05-14,18.247,18.247,17.649,17.659,356528,0
2014-05-15,17.539,17.539,16.895,17.299,391043,0
2014-05-16,17.27,17.329,17.098,17.252,222669,0
2014-05-19,17.147,17.957,17.137,17.908,229952,0
2014-05-20,17.928,17.967,17.397,17.569,284437,0
2014-05-21,17.619,18.053,17.619,17.859,148717,0
2014-05-22,17.977,18.419,17.791,18.247,336684,0
2014-05-23,18.285,18.459,17.744,18.08,244704,0
2014-05-27,18.247,18.689,18.015,18.332,292289,0
2014-05-28,18.379,18.767,18.119,18.419,336753,0
2014-05-29,18.556,18.806,18.419,18.537,279245,0
2014-05-30,18.62,18.719,18.399,18.459,237382,0
2014-06-02,18.583,18.62,18.323,18.517,192332,0
2014-06-03,18.517,18.758,18.332,18.517,357037,0
2014-06-04,18.517,18.556,18.285,18.517,118991,0
2014-06-05,18.575,18.806,18.257,18.629,239739,0
2014-06-06,18.739,18.854,18.429,18.527,325990,0
2014-06-09,18.498,18.883,18.198,18.863,225554,0
2014-06-10,18.699,18.699,17.599,17.918,505975,0
2014-06-11,17.772,17.889,17.156,17.454,577179,0
2014-06-12,17.539,17.667,17.339,17.388,214764,0
2014-06-13,17.492,17.649,17.407,17.589,265585,0
2014-06-16,17.589,17.898,17.28,17.359,434426,0
2014-06-17,17.319,17.717,17.222,17.502,220836,0
2014-06-18,17.559,17.559,17.222,17.483,214806,0
2014-06-19,17.512,17.559,16.924,17.029,226569,0
2014-06-20,17.098,17.454,16.962,17.397,547576,0
2014-06-23,17.27,17.28,16.363,16.866,628147,0
2014-06-24,16.306,16.306,15.544,15.554,677657,0
2014-06-25,15.437,15.756,15.274,15.746,286161,0
2014-06-26,15.756,15.881,15.68,15.718,268624,0
2014-06-27,15.604,16.046,15.584,15.999,567488,0
2014-06-30,16.008,16.373,15.881,16.288,416003,0
2014-07-01,16.306,16.789,16.306,16.52,417481,0
2014-07-02,16.549,16.702,16.344,16.393,265010,0
2014-07-03,16.51,16.741,16.403,16.461,165754,0
2014-07-07,16.393,16.403,16.026,16.219,258886,0
2014-07-08,16.113,16.219,15.989,16.123,447162,0
2014-07-09,16.229,16.529,16.18,16.52,383462,0
2014-07-10,16.229,16.461,16.142,16.393,371724,0
2014-07-11,16.943,17.039,16.653,16.702,391888,0
2014-07-14,16.838,17.137,16.741,17.039,349068,0
2014-07-15,17.049,17.185,16.838,16.885,329776,0
2014-07-16,16.981,17.068,16.789,17,316238,0
2014-07-17,16.828,16.972,16.663,16.828,327777,0
2014-07-18,16.885,17.127,16.809,16.981,325863,0
2014-07-21,16.943,17.252,16.847,17.195,242018,0
2014-07-22,17.349,18.08,17.185,17.629,829781,0
2014-07-23,17.987,18.359,17.782,18.1,587171,0
2014-07-24,18.227,18.429,18.007,18.139,254183,0
2014-07-25,18.033,18.11,17.763,17.869,215628,0
2014-07-28,17.889,17.957,17.549,17.791,229021,0
2014-07-29,17.763,17.859,17.492,17.559,306698,0
2014-07-30,17.754,17.879,17.549,17.829,301140,0
2014-07-31,17.947,18.679,17.609,17.649,486232,0
2014-08-01,17.744,17.782,17.454,17.744,243827,0
2014-08-04,17.772,17.839,17.492,17.659,323763,0
2014-08-05,17.609,17.697,17.388,17.436,148358,0
2014-08-06,17.368,17.782,17.309,17.579,161066,0
2014-08-07,17.659,17.659,17.309,17.319,105646,0
2014-08-08,17.339,17.417,17.147,17.175,234334,0
2014-08-11,17.222,17.726,17.156,17.454,185874,0
2014-08-12,17.407,17.464,17.039,17.098,180633,0
2014-08-13,17.117,17.261,16.866,16.875,312912,0
2014-08-14,16.838,16.99,16.769,16.924,204658,0
2014-08-15,17.088,17.165,16.604,17,369742,0
2014-08-18,17.165,17.388,17.117,17.252,140013,0
2014-08-19,17.252,17.309,17.049,17.068,171823,0
2014-08-20,17.029,17.058,16.847,16.905,144603,0
2014-08-21,16.866,17.049,16.594,16.847,357625,0
2014-08-22,16.828,17.242,16.789,17.068,244463,0
2014-08-25,17.185,17.299,16.838,16.847,201677,0
2014-08-26,16.857,17.098,16.712,16.741,188087,0
2014-08-27,16.809,16.866,16.49,16.576,168244,0
2014-08-28,16.559,16.653,16.383,16.403,117516,0
2014-08-29,16.412,16.682,16.325,16.432,202661,0
2014-09-02,16.471,16.731,16.412,16.585,214991,0
2014-09-03,16.663,16.663,16.008,16.084,381037,0
2014-09-04,16.142,16.712,16.065,16.325,184707,0
2014-09-05,16.249,16.373,16.084,16.19,98478,0
2014-09-08,16.219,16.412,16.113,16.259,135153,0
2014-09-09,16.315,16.315,15.95,16.018,228085,0
2014-09-10,16.065,16.325,16.036,16.306,161453,0
2014-09-11,16.249,16.539,16.219,16.52,160508,0
2014-09-12,16.52,16.692,16.373,16.559,167636,0
2014-09-15,16.52,16.633,16.279,16.52,138281,0
2014-09-16,16.451,16.51,16.19,16.353,146349,0
2014-09-17,16.373,16.624,16.084,16.383,152726,0
2014-09-18,16.393,16.633,16.315,16.594,247025,0
2014-09-19,16.624,16.818,16.461,16.461,786159,0
2014-09-22,16.403,16.52,16.296,16.353,154600,0
2014-09-23,16.373,16.559,16.306,16.442,241202,0
2014-09-24,16.52,16.576,16.103,16.18,190427,0
2014-09-25,16.19,16.21,15.718,15.959,245000,0
2014-09-26,15.969,16.219,15.969,16.19,208446,0
2014-09-29,16.008,16.008,15.304,15.37,428505,0
2014-09-30,15.324,15.419,15.003,15.205,313568,0
2014-10-01,15.196,15.324,15.023,15.205,187861,0
2014-10-02,15.176,15.534,15.091,15.38,199876,0
2014-10-03,15.544,15.621,15.353,15.514,190650,0
2014-10-06,15.475,15.65,15.343,15.419,194799,0
2014-10-07,15.38,15.504,15.149,15.158,212390,0
2014-10-08,15.082,15.554,15.063,15.389,251432,0
2014-10-09,15.419,15.447,14.973,15.003,167869,0
2014-10-10,14.934,15.224,14.763,14.773,391479,0
2014-10-13,14.793,14.954,14.376,14.444,340609,0
2014-10-14,14.569,14.803,14.357,14.376,368845,0
2014-10-15,14.385,15.167,14.135,15.082,561472,0
2014-10-16,14.917,16.133,14.85,15.852,398847,0
2014-10-17,16.113,16.18,15.66,15.718,350107,0
2014-10-20,15.65,15.746,15.456,15.718,242279,0
2014-10-21,15.784,16.21,15.728,16.142,232517,0
2014-10-22,16.306,16.731,16.19,16.334,333433,0
2014-10-23,16.471,16.905,16.403,16.759,218963,0
2014-10-24,16.809,17.098,16.721,17.078,200877,0
2014-10-27,17.049,17.156,16.702,17.098,220099,0
2014-10-28,17.127,17.659,17.078,17.483,290231,0
2014-10-29,17.464,17.717,17.27,17.569,298812,0
2014-10-30,17.531,17.569,17.212,17.329,252510,0
2014-10-31,17.667,17.697,17.252,17.299,439891,0
2014-11-03,17.791,17.977,17.464,17.549,460904,0
2014-11-04,17.707,18.777,17.549,18.777,568924,0
2014-11-05,18.835,18.979,18.669,18.797,246193,0
2014-11-06,18.825,19.008,18.749,18.797,228380,0
2014-11-07,18.787,19.105,18.592,19.095,370344,0
2014-11-10,19.095,19.288,18.901,19.075,354742,0
2014-11-11,19.056,19.278,18.989,19.095,178442,0
2014-11-12,18.998,19.2,18.854,18.901,154753,0
2014-11-13,18.901,19.19,18.689,18.758,206124,0
2014-11-14,18.709,19.105,18.689,18.825,355950,0
2014-11-17,18.767,19.046,18.639,18.854,217057,0
2014-11-18,18.891,19.384,18.891,19.028,187004,0
2014-11-19,19.046,19.21,18.709,19.095,162701,0
2014-11-20,19.056,19.298,19.046,19.19,200801,0
2014-11-21,19.424,19.488,18.835,18.92,267811,0
2014-11-24,18.93,19.298,18.92,19.181,212631,0
2014-11-25,19.124,19.404,19.105,19.375,107882,0
2014-11-26,19.346,19.461,19.162,19.2,110408,0
2014-11-28,19.19,19.424,19.046,19.056,77743,0
2014-12-01,18.815,19.046,18.699,18.863,182057,0
2014-12-02,18.854,19.365,18.767,19.115,101617,0
2014-12-03,19.115,19.365,18.94,19.307,213047,0
2014-12-04,19.239,19.685,19.181,19.355,269815,0
2014-12-05,19.384,19.798,19.278,19.298,251008,0
2014-12-08,19.307,19.935,19.095,19.115,330542,0
2014-12-09,18.998,19.578,18.767,19.518,479448,0
2014-12-10,19.488,19.568,19.066,19.105,250647,0
2014-12-11,19.2,19.424,19.066,19.115,205262,0
2014-12-12,18.835,19.249,18.835,18.91,333753,0
2014-12-15,18.979,19.268,18.659,18.699,255284,0
2014-12-16,18.537,18.891,18.527,18.729,204662,0
2014-12-17,18.749,19.337,18.739,19.288,280010,0
2014-12-18,19.461,19.788,19.298,19.655,167866,0
2014-12-19,19.665,19.665,19.337,19.558,563789,0
2014-12-22,19.558,19.944,19.518,19.935,158580,0
2014-12-23,20.099,20.523,19.973,20.379,152515,0
2014-12-24,20.379,20.379,19.963,19.992,69618,0
2014-12-26,20.079,20.184,19.954,20.079,68217,0
2014-12-29,20.099,20.474,20.099,20.311,104023,0
2014-12-30,20.291,20.398,19.935,20.069,108835,0
2014-12-31,20.166,20.416,20.049,20.089,97642,0
2015-01-02,20.138,20.166,19.268,19.578,163895,0
2015-01-05,19.498,19.606,19.19,19.346,121578,0
2015-01-06,19.346,19.442,18.979,19.018,457104,0
2015-01-07,19.171,19.317,19.046,19.162,104962,0
2015-01-08,19.337,19.488,19.288,19.375,155521,0
2015-01-09,19.442,19.442,18.699,18.709,149500,0
2015-01-12,18.699,19.365,18.565,19.249,263994,0
2015-01-13,19.461,20.001,19.095,19.298,161123,0
2015-01-14,19.134,19.21,18.979,19.2,96777,0
2015-01-15,19.317,19.442,18.989,19.162,197234,0
2015-01-16,19.018,19.355,18.989,19.239,177060,0
2015-01-20,19.153,19.538,18.854,19.508,225670,0
2015-01-21,19.538,19.636,19.327,19.414,148706,0
2015-01-22,19.498,20.174,19.162,20.147,121584,0
2015-01-23,20.203,20.203,19.488,19.695,124980,0
2015-01-26,19.695,20.233,19.424,20.128,121342,0
2015-01-27,19.915,20.174,19.461,19.876,123508,0
2015-01-28,20.011,20.031,19.268,19.337,149990,0
2015-01-29,18.845,20.784,18.749,20.252,519134,0
2015-01-30,20.369,20.561,19.758,20.021,363015,0
2015-02-02,19.488,20.676,19.488,20.523,288544,0
2015-02-03,20.552,21.207,20.543,21.034,294262,0
2015-02-04,20.955,21.372,20.9,20.994,222654,0
2015-02-05,20.994,21.525,20.994,21.352,169882,0
2015-02-06,21.412,21.774,21.285,21.477,174351,0
2015-02-09,21.469,21.495,20.938,20.994,126205,0
2015-02-10,21.171,21.46,20.9,21.343,139618,0
2015-02-11,21.314,21.333,21.073,21.141,128499,0
2015-02-12,21.217,21.46,21.112,21.402,173778,0
2015-02-13,21.392,21.45,20.852,21.217,133413,0
2015-02-17,21.235,22.241,21.217,21.932,304561,0
2015-02-18,21.912,22.037,21.844,21.972,244282,0
2015-02-19,21.952,22.028,21.255,21.285,320178,0
2015-02-20,21.295,21.382,20.891,21.217,304824,0
2015-02-23,21.217,21.343,20.984,21.265,365351,0
2015-02-24,21.392,21.834,21.392,21.653,156045,0
2015-02-25,21.672,21.874,21.392,21.535,188300,0
2015-02-26,21.535,22.762,21.505,22.634,260861,0
2015-02-27,22.548,22.616,21.721,21.731,259817,0
2015-03-02,21.784,22.308,21.672,22.028,587543,0
2015-03-03,22.192,22.664,21.594,21.854,406274,0
2015-03-04,21.794,22.028,21.604,21.804,147897,0
2015-03-05,21.814,22.261,21.525,22.212,232572,0
2015-03-06,22.115,22.532,21.692,21.711,204691,0
2015-03-09,21.824,23.253,21.824,23.166,461308,0
2015-03-10,23.052,23.052,22.182,22.423,470844,0
2015-03-11,22.423,23.224,22.404,23.166,272472,0
2015-03-12,23.378,23.87,23.146,23.436,307194,0
2015-03-13,23.639,27.402,23.639,26.931,1979549,0
2015-03-16,27.016,27.769,26.217,27.181,674186,0
2015-03-17,27.016,28.368,26.969,28.3,504423,0
2015-03-18,28.281,28.463,27.239,27.287,482553,0
2015-03-19,27.257,27.499,27.026,27.161,315381,0
2015-03-20,27.267,27.509,26.931,27.257,753783,0
2015-03-23,27.201,27.257,26.419,26.881,444000,0
2015-03-24,26.881,27.392,26.718,26.931,364298,0
2015-03-25,26.931,26.95,26.227,26.399,359532,0
2015-03-26,26.244,26.862,26.207,26.428,337973,0
2015-03-27,26.438,26.842,26.187,26.679,288847,0
2015-03-30,27.257,28.703,27.257,28.657,657706,0
2015-03-31,28.493,29.764,28.463,29.245,840882,0
2015-04-01,29.428,29.505,28.617,29.081,511469,0
2015-04-02,29.101,29.755,28.993,29.235,278276,0
2015-04-06,29.158,29.553,29.043,29.391,329165,0
2015-04-07,29.391,29.69,28.944,29.467,462875,0
2015-04-08,29.409,30.394,29.332,30.124,486386,0
2015-04-09,29.96,30.345,29.013,29.293,635779,0
2015-04-10,29.419,29.428,29.081,29.332,537586,0
2015-04-13,29.342,29.524,29.111,29.149,476646,0
2015-04-14,29.428,29.709,28.944,29.081,649622,0
2015-04-15,28.964,29.255,28.964,29.071,517275,0
2015-04-16,29.149,30.007,28.964,29.863,500942,0
2015-04-17,29.661,29.737,29.255,29.467,328855,0
2015-04-20,29.814,30.055,29.437,29.824,281238,0
2015-04-21,29.97,30.52,29.784,30.182,287988,0
2015-04-22,30.239,30.614,29.892,30.461,277459,0
2015-04-23,30.315,30.809,30.259,30.702,247599,0
2015-04-24,30.702,30.78,30.229,30.529,351264,0
2015-04-27,30.538,30.943,29.728,29.853,436640,0
2015-04-28,29.902,30.79,29.495,30.605,439853,0
2015-04-29,30.644,30.875,30.152,30.374,350409,0
2015-04-30,30.105,30.115,27.315,27.489,761868,0
2015-05-01,27.702,28.127,27.566,27.991,484420,0
2015-05-04,28.144,28.617,28.02,28.358,329995,0
2015-05-05,28.202,28.387,27.547,27.614,269881,0
2015-05-06,27.73,27.933,27.537,27.836,234682,0
2015-05-07,27.942,28.493,27.644,28.221,291066,0
2015-05-08,28.377,28.571,28.05,28.405,220340,0
2015-05-11,28.405,28.832,28.358,28.647,399847,0
2015-05-12,28.647,28.703,27.836,27.933,300992,0
2015-05-13,28.001,28.184,27.836,27.942,415010,0
2015-05-14,28.001,28.553,27.904,28.359,279465,0
2015-05-15,28.359,28.434,27.498,27.729,218145,0
2015-05-18,27.789,28.108,27.633,27.991,227436,0
2015-05-19,27.991,28.174,27.759,27.856,150641,0
2015-05-20,27.826,28.069,27.604,27.729,339948,0
2015-05-21,27.604,27.865,27.062,27.265,361246,0
2015-05-22,27.275,27.391,26.8,26.957,272744,0
2015-05-26,26.839,27.219,26.52,26.908,354390,0
2015-05-27,27.014,27.209,26.511,27.052,245139,0
2015-05-28,26.957,27.228,26.54,26.696,381686,0
2015-05-29,26.696,26.791,25.804,25.979,377581,0
2015-06-01,26.376,26.705,25.864,26.607,249179,0
2015-06-02,26.511,27.052,26.376,26.637,310812,0
2015-06-03,26.637,26.868,26.173,26.269,486866,0
2015-06-04,26.134,26.511,25.942,26.395,243898,0
2015-06-05,26.444,26.578,26.134,26.54,393194,0
2015-06-08,26.501,27.081,26.501,26.868,387198,0
2015-06-09,26.8,26.8,24.982,25.563,721777,0
2015-06-10,25.814,25.97,25.485,25.524,386007,0
2015-06-11,25.456,25.795,25.456,25.593,268868,0
2015-06-12,25.543,25.689,25.351,25.438,145884,0
2015-06-15,25.233,25.39,24.943,25.109,296835,0
2015-06-16,24.953,25.253,24.848,25.099,261061,0
2015-06-17,25.002,25.002,24.383,24.392,298075,0
2015-06-18,24.501,24.501,24.122,24.402,277294,0
2015-06-19,24.392,24.519,23.745,23.813,755786,0
2015-06-22,24.072,24.722,23.841,24.268,404980,0
2015-06-23,24.307,24.587,24.102,24.441,227096,0
2015-06-24,24.344,24.587,24.112,24.501,389576,0
2015-06-25,24.587,24.663,24.21,24.277,227253,0
2015-06-26,24.297,24.567,24.054,24.344,650430,0
2015-06-29,24.036,24.22,23.851,23.987,551175,0
2015-06-30,24.19,24.277,23.745,23.987,548199,0
2015-07-01,24.324,24.702,24.23,24.324,441063,0
2015-07-02,24.402,24.402,23.919,24.141,495447,0
2015-07-06,23.861,24.383,23.716,24.334,236764,0
2015-07-07,24.268,24.567,24.102,24.509,388335,0
2015-07-08,24.248,24.431,24.18,24.315,500721,0
2015-07-09,24.615,24.799,24.421,24.519,578471,0
2015-07-10,25.312,25.312,24.702,25.167,592016,0
2015-07-13,25.41,25.67,25.322,25.553,270263,0
2015-07-14,25.505,26.24,25.466,26.153,347173,0
2015-07-15,26.144,26.223,25.39,25.718,443652,0
2015-07-16,25.737,25.795,24.587,24.635,557482,0
2015-07-17,24.653,24.79,24.131,24.324,239038,0
2015-07-20,24.471,24.471,23.696,24.102,243486,0
2015-07-21,24.092,24.315,23.793,24.007,243898,0
2015-07-22,24.026,24.102,23.726,24.072,277396,0
2015-07-23,24.21,24.373,23.377,23.608,255477,0
2015-07-24,23.628,23.696,23.173,23.203,208849,0
2015-07-27,22.931,23.164,22.661,22.941,217741,0
2015-07-28,23.05,23.116,22.603,22.641,204817,0
2015-07-29,22.69,23.562,22.613,23.212,331365,0
2015-07-30,20.167,20.167,17.255,17.758,1546620,0
2015-07-31,18.154,19.867,17.506,19.684,1095939,0
2015-08-03,19.606,20.244,18.475,18.87,935819,0
2015-08-04,18.475,18.636,17.283,17.874,1299930,0
2015-08-05,17.352,17.73,16.491,16.587,748135,0
2015-08-06,16.916,17.332,16.345,17.264,646135,0
2015-08-07,17.245,17.312,16.374,16.404,788146,0
2015-08-10,16.606,17.312,16.606,17.158,645261,0
2015-08-11,16.965,17.391,16.694,16.916,643854,0
2015-08-12,16.743,16.743,15.629,16.26,941991,0
2015-08-13,16.093,16.442,15.843,15.852,423903,0
2015-08-14,15.95,16.433,15.95,16.084,376444,0
2015-08-17,15.989,16.162,15.745,16.056,421730,0
2015-08-18,16.046,16.984,16.046,16.936,622515,0
2015-08-19,16.722,16.849,15.507,15.684,723827,0
2015-08-20,15.44,15.684,15.053,15.275,555048,0
2015-08-21,15.043,16.023,14.993,15.557,589237,0
2015-08-24,14.925,16.014,14.576,15.295,751966,0
2015-08-25,15.741,15.741,15.14,15.168,644740,0
2015-08-26,15.507,15.507,15.033,15.44,467208,0
2015-08-27,15.625,16.014,15.392,15.722,462367,0
2015-08-28,15.654,15.897,15.392,15.732,399964,0
2015-08-31,15.703,16.12,15.557,15.946,462367,0
2015-09-01,15.625,16.014,15.295,15.354,445377,0
2015-09-02,15.567,15.567,14.943,15.197,349298,0
2015-09-03,15.215,15.45,15.091,15.235,322834,0
2015-09-04,15.072,15.354,14.848,14.963,282362,0
2015-09-08,15.14,15.315,14.721,14.973,605402,0
2015-09-09,15.15,15.335,13.751,13.798,1094030,0
2015-09-10,13.527,13.886,12.915,13.11,732268,0
2015-09-11,12.973,13.206,12.401,12.76,835660,0
2015-09-14,12.799,12.858,12.294,12.343,632488,0
2015-09-15,12.371,12.576,12.264,12.353,384621,0
2015-09-16,12.429,13.411,12.429,13.11,636399,0
2015-09-17,13.032,14.267,13.032,13.139,867562,0
2015-09-18,13.042,13.478,12.943,13.129,1453525,0
2015-09-21,13.169,13.235,12.556,12.809,1000940,0
2015-09-22,12.644,13.411,12.644,13.333,771918,0
2015-09-23,13.265,13.537,13.119,13.225,423854,0
2015-09-24,13.071,13.556,12.915,13.411,568382,0
2015-09-25,13.565,13.644,13.342,13.431,528891,0
2015-09-28,13.275,13.46,12.721,12.74,430619,0
2015-09-29,12.75,12.838,12.508,12.606,503045,0
2015-09-30,12.75,13.179,12.576,12.953,535482,0
2015-10-01,12.868,12.983,12.556,12.868,438065,0
2015-10-02,12.671,12.799,12.381,12.789,329939,0
2015-10-05,12.906,13.966,12.897,13.723,481743,0
2015-10-06,13.723,13.788,13.284,13.575,409745,0
2015-10-07,13.624,13.946,13.498,13.78,694684,0
2015-10-08,13.694,14.178,13.584,14.071,668529,0
2015-10-09,14.08,14.118,13.547,13.565,617966,0
2015-10-12,13.488,13.664,13.206,13.382,347705,0
2015-10-13,13.304,13.818,13.304,13.654,246527,0
2015-10-14,13.694,13.76,13.451,13.556,418912,0
2015-10-15,13.654,14.198,13.556,14.158,277524,0
2015-10-16,14.228,15.597,14.061,15.043,868614,0
2015-10-19,14.906,15.517,14.615,14.771,651385,0
2015-10-20,14.791,15.159,14.711,15.14,413167,0
2015-10-21,15.14,15.187,14.751,14.801,495423,0
2015-10-22,14.868,15.383,14.801,15.215,434461,0
2015-10-23,15.325,15.606,15.082,15.507,355373,0
2015-10-26,15.43,15.537,15.121,15.255,438888,0
2015-10-27,15.159,15.215,14.839,14.925,437860,0
2015-10-28,14.916,15.946,14.848,15.819,374631,0
2015-10-29,15.712,15.77,15.053,15.14,518594,0
2015-10-30,15.177,15.789,15.033,15.547,550825,0
2015-11-02,15.597,16.519,15.547,16.509,552687,0
2015-11-03,16.411,16.713,16.295,16.499,385548,0
2015-11-04,16.568,16.732,16.499,16.538,459747,0
2015-11-05,16.916,20.821,16.634,19.685,1742272,0
2015-11-06,19.83,20.344,19.073,20.004,629294,0
2015-11-09,20.131,20.131,19.227,19.227,345653,0
2015-11-10,19.237,19.383,18.896,18.985,369687,0
2015-11-11,19.102,19.305,18.965,19.033,359802,0
2015-11-12,18.868,19.025,18.605,18.772,315935,0
2015-11-13,18.713,19.423,18.52,18.925,288027,0
2015-11-16,18.81,19.082,18.481,19.015,241792,0
2015-11-17,19.053,19.46,18.713,19.025,346621,0
2015-11-18,19.063,19.803,19.005,19.754,399458,0
2015-11-19,19.638,19.773,19.433,19.618,222559,0
2015-11-20,19.715,20.116,19.57,19.667,289564,0
2015-11-23,19.579,19.92,19.443,19.472,172897,0
2015-11-24,19.198,19.707,19.198,19.49,263058,0
2015-11-25,19.481,19.687,19.453,19.589,161814,0
2015-11-27,19.54,19.969,19.375,19.901,104662,0
2015-11-30,19.93,19.959,19.453,19.56,212401,0
2015-12-01,19.667,20.262,19.667,20.202,318924,0
2015-12-02,20.172,20.301,19.57,19.667,180741,0
2015-12-03,19.803,19.91,19.462,19.49,196132,0
2015-12-04,19.481,20.106,19.394,19.773,187160,0
2015-12-07,19.618,19.843,19.053,19.102,329273,0
2015-12-08,18.858,18.896,18.136,18.265,439430,0
2015-12-09,18.156,18.156,17.249,17.378,407975,0
2015-12-10,17.298,17.522,17.162,17.201,272735,0
2015-12-11,16.851,17.025,16.606,16.938,352976,0
2015-12-14,16.861,17.368,16.802,16.899,390401,0
2015-12-15,17.095,17.709,17.065,17.591,335634,0
2015-12-16,17.417,17.561,16.52,16.812,352770,0
2015-12-17,16.802,16.842,16.529,16.529,368164,0
2015-12-18,16.421,16.724,16.421,16.616,959192,0
2015-12-21,16.655,16.802,16.227,16.313,225637,0
2015-12-22,16.411,16.674,16.148,16.606,214886,0
2015-12-23,16.635,17.075,16.549,16.986,167664,0
2015-12-24,17.006,17.444,16.938,17.259,100910,0
2015-12-28,17.201,17.288,16.918,16.967,194840,0
2015-12-29,17.055,17.278,16.577,16.842,184097,0
2015-12-30,16.772,16.851,16.51,16.539,147791,0
2015-12-31,16.49,16.762,16.421,16.587,188967,0
2016-01-04,16.323,16.323,15.866,16.267,323139,0
2016-01-05,16.247,16.411,15.866,16.178,372284,0
2016-01-06,15.895,16.109,15.594,15.72,310566,0
2016-01-07,15.331,15.748,15.221,15.221,277023,0
2016-01-08,15.311,15.524,15.156,15.251,502050,0
2016-01-11,15.281,15.466,15.048,15.35,353620,0
2016-01-12,15.485,15.632,14.785,15.36,315948,0
2016-01-13,15.399,15.564,14.725,14.978,325679,0
2016-01-14,15.048,16.013,14.814,15.817,397886,0
2016-01-15,15.301,15.837,15.291,15.768,383945,0
2016-01-19,15.875,16.031,14.57,15.097,473541,0
2016-01-20,15.251,16.792,15.251,16.549,469786,0
2016-01-21,16.441,16.529,16.022,16.138,308850,0
2016-01-22,16.313,16.626,16.188,16.549,264780,0
2016-01-25,16.461,16.684,15.895,15.954,274724,0
2016-01-26,16.079,16.323,15.735,16.277,213820,0
2016-01-27,16.198,16.323,15.856,16.188,333607,0
2016-01-28,16.421,16.51,16.069,16.119,270965,0
2016-01-29,16.138,16.812,16.138,16.772,301379,0
2016-02-01,16.665,16.879,16.431,16.587,300529,0
2016-02-02,16.257,16.471,16.079,16.237,275994,0
2016-02-03,16.362,16.362,15.672,16.323,313043,0
2016-02-04,15.485,16.977,15.117,16.158,379597,0
2016-02-05,16.099,17.105,15.979,16.568,318499,0
2016-02-08,16.313,16.665,16.237,16.606,317254,0
2016-02-09,16.382,16.812,16.382,16.606,224008,0
2016-02-10,16.744,17.427,16.372,16.52,401613,0
2016-02-11,16.313,16.957,16.148,16.861,242013,0
2016-02-12,17.055,17.055,16.227,16.977,337708,0
2016-02-16,17.229,17.785,17.167,17.427,259017,0
2016-02-17,17.611,17.785,17.293,17.318,216138,0
2016-02-18,17.288,17.397,17.006,17.153,152986,0
2016-02-19,17.045,17.288,16.792,16.986,195143,0
2016-02-22,17.219,17.378,16.734,16.802,174675,0
2016-02-23,16.851,17.444,16.744,17.288,255332,0
2016-02-24,17.025,17.388,16.596,17.308,162090,0
2016-02-25,17.348,17.473,16.947,17.328,121753,0
2016-02-26,17.417,17.893,17.338,17.709,189126,0
2016-02-29,17.699,18.019,17.512,17.854,455926,0
2016-03-01,18.019,18.702,17.824,18.672,248558,0
2016-03-02,18.576,19.308,18.418,19.181,271775,0
2016-03-03,19.074,19.71,18.868,19.397,191714,0
2016-03-04,19.563,19.974,19.289,19.513,278163,0
2016-03-07,19.513,20.14,19.407,20.042,404181,0
2016-03-08,19.935,20.375,19.21,20.061,346166,0
2016-03-09,20.111,20.697,19.974,20.658,298249,0
2016-03-10,20.687,20.746,19.979,20.297,267776,0
2016-03-11,20.532,20.687,20.218,20.492,208925,0
2016-03-14,20.492,20.845,20.218,20.845,212352,0
2016-03-15,20.746,21.254,20.552,20.961,203782,0
2016-03-16,20.826,21.03,20.571,20.638,201152,0
2016-03-17,20.561,20.951,19.925,20.836,295566,0
2016-03-18,21.06,21.363,20.884,21.294,584679,0
2016-03-21,21.264,21.518,21,21.158,192663,0
2016-03-22,21.02,21.323,20.716,20.776,209220,0
2016-03-23,20.796,21.07,20.552,20.706,183175,0
2016-03-24,20.638,20.638,20.051,20.482,139588,0
2016-03-28,20.512,20.512,20.121,20.188,103491,0
2016-03-29,20.178,21.373,20.081,21.206,266882,0
2016-03-30,21.403,21.597,21.089,21.528,175180,0
2016-03-31,21.518,21.901,21.264,21.617,339613,0
2016-04-01,21.518,22.419,21.518,22.195,271813,0
2016-04-04,22.155,22.155,21.498,21.547,268385,0
2016-04-05,21.323,21.48,21.05,21.333,274346,0
2016-04-06,21.383,21.383,20.855,21.264,216072,0
2016-04-07,20.423,20.433,19.671,19.777,666711,0
2016-04-08,19.896,19.896,18.995,19.279,480195,0
2016-04-11,19.397,19.592,18.84,19.064,314953,0
2016-04-12,19.143,19.592,18.712,19.318,227910,0
2016-04-13,19.533,20.619,19.533,20.542,416264,0
2016-04-14,20.433,21.138,20.418,21.138,391400,0
2016-04-15,21.148,21.552,20.894,20.922,349088,0
2016-04-18,20.884,20.98,20.532,20.736,129057,0
2016-04-19,20.736,20.864,20.442,20.601,99247,0
2016-04-20,20.532,20.736,20.287,20.601,87928,0
2016-04-21,20.561,21.055,20.561,20.884,138047,0
2016-04-22,20.951,21.225,20.912,21.06,250520,0
2016-04-25,20.951,21.109,20.542,20.648,129775,0
2016-04-26,20.677,20.884,20.566,20.826,128456,0
2016-04-27,20.932,21.148,20.15,20.208,415977,0
2016-04-28,20.121,20.121,19.104,19.308,241181,0
2016-04-29,19.279,19.387,18.986,19.094,155711,0
2016-05-02,19.2,19.397,18.906,19.25,147246,0
2016-05-03,19.044,19.143,18.557,18.632,178733,0
2016-05-04,18.547,18.878,18.009,18.124,240601,0
2016-05-05,18.722,19.143,17.782,18.487,423081,0
2016-05-06,18.223,18.306,17.797,18.292,346050,0
2016-05-09,18.273,18.311,17.959,18.184,193619,0
2016-05-10,18.283,18.682,18.154,18.478,282310,0
2016-05-11,18.368,18.428,18.056,18.154,257461,0
2016-05-12,18.243,18.348,17.999,18.144,225794,0
2016-05-13,18.095,18.388,17.969,17.979,167304,0
2016-05-16,17.969,18.105,17.432,17.537,297269,0
2016-05-17,17.479,17.627,17.009,17.148,215102,0
2016-05-18,17.079,17.969,17.079,17.801,207296,0
2016-05-19,17.715,17.821,17.363,17.577,198359,0
2016-05-20,17.695,17.881,17.577,17.705,156554,0
2016-05-23,17.725,17.93,17.607,17.831,159715,0
2016-05-24,17.93,18.497,17.891,18.368,294099,0
2016-05-25,18.378,18.712,18.292,18.458,173354,0
2016-05-26,18.507,18.507,18.025,18.064,154130,0
2016-05-27,18.064,18.604,17.997,18.358,244014,0
2016-05-31,18.458,18.458,17.889,18.104,300093,0
2016-06-01,17.947,18.408,17.829,18.173,475044,0
2016-06-02,18.035,18.418,17.859,18.31,113396,0
2016-06-03,18.114,18.123,17.839,18.074,203515,0
2016-06-06,18.123,18.614,18.064,18.368,206943,0
2016-06-07,18.408,18.792,18.262,18.388,296904,0
2016-06-08,18.348,18.537,17.937,17.977,411437,0
2016-06-09,17.76,17.76,16.385,16.789,1041686,0
2016-06-10,16.554,16.67,16.297,16.326,266074,0
2016-06-13,16.23,16.455,16.09,16.15,213073,0
2016-06-14,16.062,16.365,15.652,15.806,242097,0
2016-06-15,15.915,16.023,15.7,15.719,381381,0
2016-06-16,15.591,15.739,15.395,15.729,388750,0
2016-06-17,15.767,15.816,15.63,15.757,494574,0
2016-06-20,16.032,16.19,15.816,15.955,211563,0
2016-06-21,16.023,16.042,15.63,15.816,197013,0
2016-06-22,15.845,15.975,15.7,15.757,224729,0
2016-06-23,16.004,16.326,15.995,16.316,309130,0
2016-06-24,15.415,15.64,15.031,15.444,538454,0
2016-06-27,15.169,15.69,15.011,15.376,362799,0
2016-06-28,15.64,15.65,15.405,15.501,402429,0
2016-06-29,15.7,16.435,15.64,16.326,306998,0
2016-06-30,16.415,16.455,16.12,16.415,282804,0
2016-07-01,16.415,16.715,16.365,16.554,280948,0
2016-07-05,16.405,16.445,16.15,16.289,186881,0
2016-07-06,16.23,16.69,16.13,16.534,214475,0
2016-07-07,16.591,16.759,16.465,16.64,263144,0
2016-07-08,16.69,17.044,16.69,16.896,252625,0
2016-07-11,17.034,17.428,17.034,17.229,286323,0
2016-07-12,17.209,17.514,17.171,17.299,294723,0
2016-07-13,17.319,17.614,17.084,17.219,340623,0
2016-07-14,17.465,17.475,17.239,17.269,214869,0
2016-07-15,17.428,17.524,17.229,17.428,261519,0
2016-07-18,17.408,17.604,17.369,17.369,103547,0
2016-07-19,17.269,17.484,17.205,17.219,91059,0
2016-07-20,17.398,17.408,17.064,17.299,143806,0
2016-07-21,17.239,17.398,17.084,17.153,129923,0
2016-07-22,17.153,17.514,17.044,17.484,237754,0
2016-07-25,17.398,17.534,17.084,17.181,220632,0
2016-07-26,17.143,17.849,17.123,17.604,392942,0
2016-07-27,17.672,17.947,17.624,17.819,508383,0
2016-07-28,18.007,18.133,17.259,17.475,639704,0
2016-07-29,17.191,17.289,16.12,16.395,730130,0
2016-08-01,16.316,16.346,16.032,16.18,384520,0
2016-08-02,16.17,16.21,15.63,15.65,280875,0
2016-08-03,15.611,15.915,15.611,15.796,239034,0
2016-08-04,15.855,16.1,15.796,15.935,244159,0
2016-08-05,16.1,16.475,16.062,16.395,259857,0
2016-08-08,16.405,16.631,16.09,16.1,308451,0
2016-08-09,16.13,16.255,16.042,16.16,160366,0
2016-08-10,16.2,16.28,16.023,16.07,165106,0
2016-08-11,16.14,16.19,15.975,16.08,215160,0
2016-08-12,15.995,16.052,15.752,16.014,144513,0
2016-08-15,16.09,16.26,16.09,16.2,142653,0
2016-08-16,16.1,16.26,16.1,16.2,154053,0
2016-08-17,16.2,16.21,15.945,15.955,205794,0
2016-08-18,15.965,16.131,15.885,16.014,252988,0
2016-08-19,15.885,16.221,15.738,16.091,206453,0
2016-08-22,16.042,16.042,15.728,15.728,176259,0
2016-08-23,15.835,15.925,15.499,15.519,285421,0
2016-08-24,15.619,15.709,15.373,15.403,180354,0
2016-08-25,15.393,15.413,15.077,15.166,224158,0
2016-08-26,15.175,15.228,14.85,15.037,269353,0
2016-08-29,15.037,15.243,14.937,15.146,219972,0
2016-08-30,15.166,15.313,15.166,15.233,94081,0
2016-08-31,15.273,15.293,14.977,15.166,265754,0
2016-09-01,15.223,15.283,15.007,15.127,148030,0
2016-09-02,15.223,15.313,15.077,15.293,176078,0
2016-09-06,15.253,15.423,15.195,15.313,175735,0
2016-09-07,15.313,15.509,15.156,15.499,279226,0
2016-09-08,15.509,15.619,15.393,15.589,140201,0
2016-09-09,15.579,15.771,15.442,15.48,385475,0
2016-09-12,15.353,15.679,15.204,15.649,271867,0
2016-09-13,15.48,15.718,15.48,15.589,209936,0
2016-09-14,15.639,15.728,15.48,15.539,231994,0
2016-09-15,15.559,15.756,15.471,15.629,165513,0
2016-09-16,15.519,15.569,15.373,15.549,428065,0
2016-09-19,15.529,16.023,15.447,15.985,483664,0
2016-09-20,16.121,16.206,15.975,16.052,186179,0
2016-09-21,16.171,16.231,16.023,16.121,212218,0
2016-09-22,16.131,16.221,16.004,16.141,216002,0
2016-09-23,16.161,16.402,16.121,16.397,204970,0
2016-09-26,16.231,16.246,16.052,16.211,230984,0
2016-09-27,16.141,16.417,15.995,16.407,210488,0
2016-09-28,16.487,16.545,16.261,16.397,245885,0
2016-09-29,16.328,16.576,16.328,16.547,214575,0
2016-09-30,16.653,16.929,16.477,16.9,247282,0
2016-10-03,16.803,16.871,16.576,16.614,221059,0
2016-10-04,16.683,16.803,16.537,16.723,157103,0
2016-10-05,16.793,17.029,16.783,16.89,127053,0
2016-10-06,16.91,16.91,16.703,16.862,136489,0
2016-10-07,16.9,17.089,16.773,17.019,178947,0
2016-10-10,17.138,17.138,16.653,16.693,516510,0
2016-10-11,16.663,16.693,16.196,16.407,342403,0
2016-10-12,16.427,16.427,16.047,16.111,262615,0
2016-10-13,15.955,16.131,15.835,15.935,327362,0
2016-10-14,16.101,16.121,15.669,15.855,238680,0
2016-10-17,15.815,15.895,15.669,15.679,138075,0
2016-10-18,15.925,15.975,15.738,15.855,255239,0
2016-10-19,15.925,16.141,15.865,16.081,187345,0
2016-10-20,16.023,16.121,15.965,16.101,134491,0
2016-10-21,15.945,16.299,15.865,16.271,123908,0
2016-10-24,16.427,16.427,16.062,16.081,133639,0
2016-10-25,16.052,16.101,15.78,15.785,87334,0
2016-10-26,15.795,15.795,15.452,15.461,175246,0
2016-10-27,15.569,15.569,15.323,15.353,138185,0
2016-10-28,15.353,15.395,15.127,15.166,254001,0
2016-10-31,15.253,15.273,15.078,15.097,132317,0
2016-11-01,15.166,15.263,15.087,15.156,155966,0
2016-11-02,15.117,15.146,14.899,14.909,113685,0
2016-11-03,14.977,14.987,14.831,14.947,142505,0
2016-11-04,14.919,15.156,14.889,14.997,129237,0
2016-11-07,15.283,15.553,15.273,15.471,159035,0
2016-11-08,15.393,15.579,15.323,15.539,237573,0
2016-11-09,14.987,17.24,14.987,17.166,458778,0
2016-11-10,17.355,18.685,17.355,18.232,562959,0
2016-11-11,18.173,18.479,18.103,18.212,447448,0
2016-11-14,18.222,19.573,18.222,19.159,399831,0
2016-11-15,19.031,19.188,18.715,19.13,235996,0
2016-11-16,19.13,19.657,19.13,19.493,196274,0
2016-11-17,19.464,19.672,18.911,19.001,239448,0
2016-11-18,19.06,19.475,19.031,19.159,231495,0
2016-11-21,19.247,19.267,18.991,19.08,180811,0
2016-11-22,19.169,19.406,19.05,19.169,229964,0
2016-11-23,19.267,19.306,18.951,19.169,152357,0
2016-11-25,19.1,19.327,19.05,19.159,75608,0
2016-11-28,19.11,19.227,18.803,18.823,174732,0
2016-11-29,18.92,19.03,18.466,18.476,283537,0
2016-11-30,18.604,18.793,18.436,18.446,225940,0
2016-12-01,18.614,18.93,18.614,18.653,260665,0
2016-12-02,18.713,18.723,18.307,18.446,199163,0
2016-12-05,18.604,19.06,18.604,19,219748,0
2016-12-06,19.12,19.178,18.783,19.09,187257,0
2016-12-07,18.97,19.12,18.753,19.01,161212,0
2016-12-08,19.14,20.317,19.14,20.138,355539,0
2016-12-09,20.395,20.515,20.01,20.198,291822,0
2016-12-12,20.088,20.258,19.911,20.068,206199,0
2016-12-13,20.238,20.495,20.058,20.188,252349,0
2016-12-14,20.188,20.395,19.991,20,143895,0
2016-12-15,20.118,20.455,20,20.088,221219,0
2016-12-16,20.238,20.326,19.921,20,713284,0
2016-12-19,20.01,20.228,19.821,19.851,161916,0
2016-12-20,20.01,20.485,19.861,20.475,196903,0
2016-12-21,20.425,20.891,20.268,20.584,208242,0
2016-12-22,20.555,20.564,19.991,20.058,181315,0
2016-12-23,20.03,20.128,19.846,20.068,100024,0
2016-12-27,20.068,20.228,19.981,20.068,90144,0
2016-12-28,20.098,20.138,19.664,19.752,100873,0
2016-12-29,19.821,19.981,19.529,19.743,89817,0
2016-12-30,19.791,19.831,19.474,19.534,114031,0
2017-01-03,19.861,20.01,19.644,19.991,147688,0
2017-01-04,20,20.612,19.931,20.495,138505,0
2017-01-05,20.465,20.505,19.981,20.048,133283,0
2017-01-06,20.218,20.218,19.881,20.088,123335,0
2017-01-09,19.911,20.178,19.791,19.871,140162,0
2017-01-10,19.951,20.268,19.841,20.088,89919,0
2017-01-11,20.118,20.435,20.02,20.425,99728,0
2017-01-12,20.485,20.485,20.02,20.317,84849,0
2017-01-13,20.505,20.851,20.385,20.535,90006,0
2017-01-17,20.365,20.38,20.048,20.068,99835,0
2017-01-18,20.208,20.742,19.723,20.662,130374,0
2017-01-19,20.732,20.732,20.307,20.405,88423,0
2017-01-20,20.326,20.545,20.287,20.545,78991,0
2017-01-23,20.395,20.662,20.375,20.485,103174,0
2017-01-24,20.485,20.574,20.307,20.317,169401,0
2017-01-25,20.612,20.622,20.365,20.485,180720,0
2017-01-26,20.485,20.594,20.258,20.277,94254,0
2017-01-27,20.238,20.277,20.039,20.098,93322,0
2017-01-30,19.881,19.931,19.743,19.831,137998,0
2017-01-31,19.743,20.148,19.713,19.911,248100,0
2017-02-01,20.782,21.059,19.941,20.297,402586,0
2017-02-02,20.307,20.307,19.733,19.771,195657,0
2017-02-03,19.931,20.118,19.804,20.068,142553,0
2017-02-06,19.911,20.03,19.594,19.781,114876,0
2017-02-07,19.743,19.801,19.337,19.347,130714,0
2017-02-08,19.14,19.227,18.812,19.149,163108,0
2017-02-09,19.1,19.941,18.98,19.871,153628,0
2017-02-10,19.791,20.128,19.752,19.971,134622,0
2017-02-13,20.128,20.287,20.068,20.128,88045,0
2017-02-14,20.098,20.277,19.971,20.198,85948,0
2017-02-15,20.228,20.385,20.039,20.365,106904,0
2017-02-16,20.335,20.39,19.791,19.821,237084,0
2017-02-17,19.821,19.891,19.604,19.831,385009,0
2017-02-21,19.851,20.048,19.776,19.781,157550,0
2017-02-22,19.704,19.941,19.704,19.851,116287,0
2017-02-23,19.931,19.988,19.752,19.971,111490,0
2017-02-24,19.713,19.831,19.613,19.683,131342,0
2017-02-27,19.663,20.179,19.563,20.099,156072,0
2017-02-28,19.951,19.996,19.673,19.881,208291,0
2017-03-01,20.109,20.347,19.981,19.991,164149,0
2017-03-02,20.059,20.059,19.752,19.781,187649,0
2017-03-03,19.901,20.021,19.455,19.891,257245,0
2017-03-06,19.633,19.811,19.435,19.713,163904,0
2017-03-07,19.703,19.841,19.523,19.613,132960,0
2017-03-08,19.801,20.021,19.425,19.921,190090,0
2017-03-09,19.941,20.337,19.941,20.319,188838,0
2017-03-10,20.397,20.497,20.129,20.179,132755,0
2017-03-13,20.209,20.407,20.069,20.309,130543,0
2017-03-14,20.189,20.239,19.981,20.089,69292,0
2017-03-15,20.139,20.289,19.971,20.139,165089,0
2017-03-16,20.309,20.933,20.309,20.913,228091,0
2017-03-17,20.865,20.973,20.239,20.309,429943,0
2017-03-20,20.239,20.327,19.781,19.801,131127,0
2017-03-21,19.931,20.059,19.693,19.761,266933,0
2017-03-22,19.663,19.771,19.405,19.603,165205,0
2017-03-23,19.543,19.991,19.27,19.881,102772,0
2017-03-24,19.881,20.059,19.678,19.743,135875,0
2017-03-27,19.365,19.713,19.176,19.653,222399,0
2017-03-28,19.573,20.139,19.255,19.941,159005,0
2017-03-29,19.941,19.943,19.771,19.871,81073,0
2017-03-30,19.931,20.049,19.723,19.891,129104,0
2017-03-31,19.851,20.249,19.791,20.109,157623,0
2017-04-03,20.089,20.229,19.713,19.821,124965,0
2017-04-04,19.781,20.04,19.781,19.931,104064,0
2017-04-05,20.099,20.337,19.791,19.851,193707,0
2017-04-06,19.871,20.149,19.781,20.001,132756,0
2017-04-07,19.841,19.941,19.683,19.851,140668,0
2017-04-10,19.861,20.011,19.265,19.395,319134,0
2017-04-11,19.205,19.245,19.037,19.176,244039,0
2017-04-12,19.127,19.215,19.027,19.195,200162,0
2017-04-13,19.147,19.215,18.739,18.799,188246,0
2017-04-17,18.869,19.077,18.809,19.047,98536,0
2017-04-18,18.869,19.157,18.849,19.127,109165,0
2017-04-19,19.335,19.493,19.215,19.265,197648,0
2017-04-20,19.435,19.752,19.365,19.733,163846,0
2017-04-21,19.801,19.831,19.493,19.703,167993,0
2017-04-24,20.169,20.279,19.871,20.229,177120,0
2017-04-25,20.357,20.497,20.09,20.119,117995,0
2017-04-26,20.069,20.427,20.069,20.299,139378,0
2017-04-27,20.387,20.387,19.821,20.001,80002,0
2017-04-28,20.04,20.059,19.761,19.771,98787,0
2017-05-01,19.891,19.891,19.365,19.513,193305,0
2017-05-02,19.553,19.743,19.455,19.713,196403,0
2017-05-03,19.673,20.735,19.673,20.069,201908,0
2017-05-04,20.159,20.577,20.021,20.557,101161,0
2017-05-05,20.665,20.815,19.971,20.049,141071,0
2017-05-08,20.219,20.309,19.966,20.031,134027,0
2017-05-09,20.04,20.795,20.04,20.615,177468,0
2017-05-10,20.587,20.625,20.412,20.517,188052,0
2017-05-11,20.417,20.427,20.021,20.357,220528,0
2017-05-12,20.249,20.259,20.069,20.079,113181,0
2017-05-15,20.059,20.309,20.011,20.279,95587,0
2017-05-16,20.289,20.327,19.901,20.189,165964,0
2017-05-17,19.941,20.059,19.791,19.931,226327,0
2017-05-18,19.901,20.377,19.821,20.189,149697,0
2017-05-19,20.099,20.219,19.961,20.129,155870,0
2017-05-22,20.079,20.347,19.991,20.169,170989,0
2017-05-23,20.199,20.254,19.821,20.169,137285,0
2017-05-24,20.139,20.189,19.891,19.901,119395,0
2017-05-25,19.961,20.08,19.901,20.031,77051,0
2017-05-26,19.971,20.031,19.831,19.911,77123,0
2017-05-30,19.811,19.951,19.532,19.901,114435,0
2017-05-31,19.941,19.981,19.732,19.861,163881,0
2017-06-01,19.891,20.32,19.821,20.29,115533,0
2017-06-02,20.22,20.618,20.2,20.31,104533,0
2017-06-05,20.349,20.579,20.29,20.449,96642,0
2017-06-06,20.28,20.479,20.09,20.339,106207,0
2017-06-07,20.339,20.469,20.17,20.18,112939,0
2017-06-08,20.23,20.499,19.931,20.08,377154,0
2017-06-09,20.19,20.768,20.13,20.678,437461,0
2017-06-12,20.788,21.316,20.484,21.266,329730,0
2017-06-13,21.296,22.236,21.196,22.183,401324,0
2017-06-14,22.203,22.342,21.675,21.924,162495,0
2017-06-15,21.705,22.044,21.595,21.804,96332,0
2017-06-16,21.575,21.655,21.306,21.575,263147,0
2017-06-19,21.635,21.784,21.336,21.675,140820,0
2017-06-20,21.495,21.525,20.987,21.216,144718,0
2017-06-21,21.296,21.296,20.977,21.027,102216,0
2017-06-22,21.047,21.366,20.858,21.196,127858,0
2017-06-23,21.276,21.346,20.947,20.997,172869,0
2017-06-26,21.067,21.555,21.067,21.196,177349,0
2017-06-27,21.196,21.675,21.137,21.436,121266,0
2017-06-28,21.525,21.695,21.495,21.555,88303,0
2017-06-29,21.774,21.774,21.087,21.336,109321,0
2017-06-30,21.456,21.485,21.117,21.167,85371,0
2017-07-03,21.326,21.615,21.196,21.505,41315,0
2017-07-05,21.515,21.515,21.256,21.336,65023,0
2017-07-06,21.246,21.356,21.057,21.256,79500,0
2017-07-07,20.967,21.416,20.967,21.127,54282,0
2017-07-10,20.957,21.156,20.758,21.017,78865,0
2017-07-11,20.768,21.226,20.678,21.117,144964,0
2017-07-12,21.157,21.585,21.157,21.356,143731,0
2017-07-13,21.346,21.655,21.306,21.615,105286,0
2017-07-14,21.525,21.675,21.132,21.476,85826,0
2017-07-17,21.476,21.755,21.416,21.655,103330,0
2017-07-18,21.495,21.934,21.495,21.854,145410,0
2017-07-19,21.715,22.153,21.63,22.153,92192,0
2017-07-20,21.974,22.213,21.944,22.044,51889,0
2017-07-21,22.223,22.293,21.984,22.193,111895,0
2017-07-24,22.193,22.333,22.024,22.054,84899,0
2017-07-25,22.303,22.612,22.253,22.362,212797,0
2017-07-26,22.352,22.352,22.073,22.103,106561,0
2017-07-27,22.173,22.173,21.705,21.904,100930,0
2017-07-28,21.834,22.014,21.784,21.864,83979,0
2017-07-31,21.914,22.113,21.695,21.994,144527,0
2017-08-01,22.233,22.233,21.645,21.665,181596,0
2017-08-02,21.087,21.605,20.778,20.888,247836,0
2017-08-03,20.658,20.987,20.25,20.628,293137,0
2017-08-04,20.907,21.177,20.648,20.748,150495,0
2017-08-07,20.748,21.107,20.589,21.007,143739,0
2017-08-08,20.987,21.137,20.409,20.409,199501,0
2017-08-09,20.329,20.658,20.1,20.499,173492,0
2017-08-10,20.409,20.489,20.08,20.3,143263,0
2017-08-11,20.19,20.519,20.19,20.339,178409,0
2017-08-14,20.559,20.977,20.514,20.838,144601,0
2017-08-15,20.888,20.937,20.419,20.429,154136,0
2017-08-16,20.479,20.758,20.369,20.429,114926,0
2017-08-17,20.329,20.509,20.08,20.18,137660,0
2017-08-18,20.03,20.3,19.99,20.09,141204,0
2017-08-21,20.1,20.23,19.91,20.06,170867,0
2017-08-22,20.18,20.29,20.02,20.14,80021,0
2017-08-23,20,20.31,20,20.11,105428,0
2017-08-24,20.23,20.4,20.11,20.14,184608,0
2017-08-25,20.14,20.26,20.02,20.11,239524,0
2017-08-28,20.2,20.28,20.09,20.14,195158,0
2017-08-29,19.99,20.3,19.93,20.26,170480,0
2017-08-30,20.25,20.42,20.2,20.32,175882,0
2017-08-31,20.41,20.41,20.07,20.09,203242,0
2017-09-01,20.1,20.28,19.91,20.24,418502,0
2017-09-05,20.19,20.23,19.9,20,223748,0
2017-09-06,20.07,20.37,19.91,20.01,260278,0
2017-09-07,20.05,20.1,19.87,19.93,120279,0
2017-09-08,19.89,20.46,19.89,20.12,248410,0
2017-09-11,20.35,20.41,20.03,20.1,208348,0
2017-09-12,20.14,20.31,20.1,20.17,181865,0
2017-09-13,20.1,20.205,19.95,19.98,208988,0
2017-09-14,20,20.07,19.9,20.03,129231,0
2017-09-15,20.05,20.29,20.01,20.13,356595,0
2017-09-18,20.03,20.33,20.03,20.18,126417,0
2017-09-19,20.22,20.4,20.11,20.11,144066,0
2017-09-20,20.14,20.65,20.07,20.5,172480,0
2017-09-21,20.49,20.79,20.49,20.59,88735,0
2017-09-22,20.6,21.1,20.56,20.85,259601,0
2017-09-25,20.81,21.23,20.81,21.18,178263,0
2017-09-26,21.26,21.26,21.02,21.06,92667,0
2017-09-27,21.32,21.52,21.07,21.5,431083,0
2017-09-28,21.53,22.41,21.53,22.4,352080,0
2017-09-29,22.36,22.44,22.03,22.14,341182,0
2017-10-02,22.15,22.34,22,22.34,388919,0
2017-10-03,22.42,22.595,22.27,22.43,419070,0
2017-10-04,22.45,22.6,22.25,22.35,351514,0
2017-10-05,22.45,22.72,22.36,22.66,321498,0
2017-10-06,22.74,23.02,22.74,22.86,268328,0
2017-10-09,22.97,23.15,22.935,23.14,212601,0
2017-10-10,23.26,23.43,23.14,23.35,483287,0
2017-10-11,23.35,23.66,23.255,23.6,372667,0
2017-10-12,23.66,23.795,23.49,23.61,245238,0
2017-10-13,23.72,23.79,23.47,23.49,187332,0
2017-10-16,23.58,23.66,23.3276,23.51,212149,0
2017-10-17,23.6,23.6,23.2899,23.3,156874,0
2017-10-18,23.4,23.72,23.28,23.69,193493,0
2017-10-19,23.63,23.63,23.24,23.34,245897,0
2017-10-20,23.58,23.58,23.18,23.2,138675,0
2017-10-23,23.23,23.33,22.85,23.29,130738,0
2017-10-24,23.4,23.53,23.16,23.45,143186,0
2017-10-25,23.5,23.5,23.16,23.38,77701,0
2017-10-26,23.43,23.68,23.43,23.57,92148,0
2017-10-27,23.56,23.96,23.42,23.93,208605,0
2017-10-30,23.68,23.875,23.36,23.44,134733,0
2017-10-31,23.49,23.64,23.42,23.47,209281,0
2017-11-01,22.6,22.93,19.5,20.01,1480851,0
2017-11-02,19.92,20.18,18.98,19.33,700001,0
2017-11-03,19.31,19.63,19.02,19.2,434476,0
2017-11-06,19.24,19.34,18.94,19,281856,0
2017-11-07,18.95,19.035,18.06,18.11,388825,0
2017-11-08,17.75,18.845,17.75,18.54,441600,0
2017-11-09,18.34,18.65,18.27,18.64,362101,0
2017-11-10,18.59,19.02,18.4601,18.77,297908,0
