Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.007,15.137,14.727,15.118,612142,0
2005-02-28,15.312,15.392,15.024,15.383,478527,0
2005-03-01,15.383,15.45,15.042,15.075,270576,0
2005-03-02,15.426,15.441,15.059,15.109,377118,0
2005-03-03,15.265,15.274,15.024,15.265,283948,0
2005-03-04,15.4,15.971,15.348,15.903,528210,0
2005-03-07,15.945,15.945,15.613,15.697,268753,0
2005-03-08,15.784,16.227,15.775,16.184,318447,0
2005-03-09,16.192,16.405,16.039,16.253,407081,0
2005-03-10,16.398,16.466,15.588,15.756,325893,0
2005-03-11,15.784,16.302,15.775,16.263,440349,0
2005-03-14,16.388,16.388,15.876,16.058,389802,0
2005-03-15,16.244,16.318,16.065,16.2,222392,0
2005-03-16,16.149,16.237,15.945,16.074,341630,0
2005-03-17,15.911,16.158,15.826,15.86,298396,0
2005-03-18,15.835,16.218,15.646,16.218,347147,0
2005-03-21,16.074,16.424,15.792,16.415,526101,0
2005-03-22,16.372,16.824,16.353,16.771,2413759,0
2005-03-23,16.842,16.842,16.552,16.798,780895,0
2005-03-24,16.798,16.917,16.575,16.85,629305,0
2005-03-28,16.926,17.174,16.833,17.047,1145032,0
2005-03-29,17.102,17.232,16.926,16.936,1356278,0
2005-03-30,16.926,17.038,16.627,16.73,588982,0
2005-03-31,16.636,16.89,16.49,16.566,523981,0
2005-04-01,16.592,16.627,16.166,16.326,695499,0
2005-04-04,16.271,16.372,15.988,15.988,436335,0
2005-04-05,15.988,16.2,15.792,16.141,592926,0
2005-04-06,16.03,16.2,15.945,16.024,335890,0
2005-04-07,15.945,16.088,15.903,16.065,236126,0
2005-04-08,16.123,16.123,15.715,15.903,318308,0
2005-04-11,15.876,15.945,15.766,15.911,220186,0
2005-04-12,15.927,16.097,15.494,15.578,440657,0
2005-04-13,15.681,15.801,15.476,15.485,427584,0
2005-04-14,15.485,15.485,14.895,15.118,470201,0
2005-04-15,14.923,15.145,14.752,14.786,280951,0
2005-04-18,14.862,15.067,14.428,14.932,316834,0
2005-04-19,16.184,16.227,15.137,15.51,567054,0
2005-04-20,15.339,15.56,15.024,15.075,714274,0
2005-04-21,15.118,15.374,14.989,15.237,417378,0
2005-04-22,15.467,15.646,15.178,15.283,449303,0
2005-04-25,15.494,15.502,15.201,15.4,376189,0
2005-04-26,15.578,15.706,15.256,15.365,230448,0
2005-04-27,15.274,15.312,14.802,14.837,314051,0
2005-04-28,14.709,14.932,14.129,14.411,692517,0
2005-04-29,14.486,14.599,14.052,14.197,1129896,0
2005-05-02,14.241,14.599,14.044,14.495,961975,0
2005-05-03,14.623,14.623,14.42,14.446,458323,0
2005-05-04,14.452,14.923,14.452,14.878,271937,0
2005-05-05,14.989,15.638,14.837,15.186,736563,0
2005-05-06,15.298,15.374,14.941,15.304,1155693,0
2005-05-09,15.441,15.784,15.228,15.688,342783,0
2005-05-10,15.801,15.801,15.467,15.554,546730,0
2005-05-11,15.383,15.56,15.339,15.545,234470,0
2005-05-12,15.638,15.638,15.059,15.219,768070,0
2005-05-13,15.082,15.256,15.007,15.042,348183,0
2005-05-16,14.997,15.178,14.709,15.033,285523,0
2005-05-17,14.905,15.162,14.905,15.118,160004,0
2005-05-18,14.923,15.409,14.923,15.409,418489,0
2005-05-19,15.417,15.527,15.321,15.409,579708,0
2005-05-20,15.409,15.409,15.265,15.29,307865,0
2005-05-23,15.219,15.536,15.219,15.256,208402,0
2005-05-24,15.219,15.409,15.219,15.348,309587,0
2005-05-25,15.45,15.45,15.162,15.274,453193,0
2005-05-26,15.219,15.312,15.153,15.219,195918,0
2005-05-27,15.29,15.348,15.178,15.312,619829,0
2005-05-31,15.433,15.876,15.339,15.852,506486,0
2005-06-01,15.894,16.38,15.868,16.263,1203228,0
2005-06-02,16.372,16.372,16.006,16.184,540245,0
2005-06-03,16.336,16.344,16.132,16.227,517724,0
2005-06-06,16.2,16.415,16.2,16.353,186213,0
2005-06-07,15.688,16.302,15.45,16.141,1221110,0
2005-06-08,16.132,16.28,15.876,15.988,552090,0
2005-06-09,15.86,16.311,15.86,16.097,419843,0
2005-06-10,16.024,16.326,15.961,16.271,476727,0
2005-06-13,16.184,16.61,15.92,16.287,573097,0
2005-06-14,16.2,16.627,16.2,16.543,341364,0
2005-06-15,16.552,16.687,15.894,16.184,657573,0
2005-06-16,16.158,16.372,16.158,16.227,346513,0
2005-06-17,16.2,16.405,15.715,15.971,630808,0
2005-06-20,15.588,15.971,15.588,15.784,539814,0
2005-06-21,15.629,15.697,14.895,14.997,1310463,0
2005-06-22,13.866,14.323,13.644,13.967,2028955,0
2005-06-23,13.897,14.068,13.251,13.736,1356563,0
2005-06-24,13.3,13.875,13.189,13.3,834989,0
2005-06-27,13.429,13.796,13.167,13.728,892073,0
2005-06-28,13.866,14.036,13.609,13.626,669365,0
2005-06-29,13.626,13.984,13.548,13.916,633081,0
2005-06-30,13.866,14.06,13.806,14.044,784978,0
2005-07-01,13.984,14.137,13.906,13.976,378919,0
2005-07-05,14.06,14.341,13.906,14.224,723099,0
2005-07-06,14.315,14.375,14.052,14.306,583384,0
2005-07-07,14.146,14.42,13.958,14.367,461056,0
2005-07-08,14.479,14.512,14.258,14.367,402298,0
2005-07-11,14.341,14.547,14.283,14.42,440776,0
2005-07-12,14.332,14.617,14.332,14.572,495534,0
2005-07-13,14.591,14.617,14.437,14.479,266006,0
2005-07-14,14.512,14.512,13.906,14.077,527740,0
2005-07-15,14.401,14.411,13.984,14.103,703966,0
2005-07-18,14.137,14.276,13.736,13.744,393311,0
2005-07-19,14.068,14.068,13.83,14.002,670548,0
2005-07-20,13.984,14.17,13.906,14.068,462022,0
2005-07-21,14.028,14.53,13.897,14.393,482096,0
2005-07-22,14.299,14.47,14.258,14.411,204621,0
2005-07-25,14.129,14.539,14.052,14.103,201546,0
2005-07-26,14.137,14.137,13.661,13.693,379983,0
2005-07-27,13.789,13.875,13.49,13.728,329058,0
2005-07-28,14.036,14.036,13.685,13.719,337592,0
2005-07-29,13.712,13.875,13.661,13.815,288662,0
2005-08-01,13.897,13.976,13.661,13.78,235635,0
2005-08-02,13.984,13.984,13.653,13.753,336706,0
2005-08-03,13.685,14.052,13.685,13.875,405573,0
2005-08-04,14.036,14.036,13.736,13.744,181293,0
2005-08-05,13.728,13.728,13.335,13.412,271841,0
2005-08-08,13.352,13.565,13.235,13.362,237928,0
2005-08-09,13.397,13.397,12.51,12.979,1152004,0
2005-08-10,12.875,13.278,12.552,13.141,492767,0
2005-08-11,13.217,13.523,13.141,13.464,510041,0
2005-08-12,13.49,13.601,13.352,13.439,320570,0
2005-08-15,13.352,13.371,12.97,13.318,223592,0
2005-08-16,13.343,13.343,13.071,13.095,160650,0
2005-08-17,13.079,13.343,13.006,13.053,127516,0
2005-08-18,13.046,13.046,12.56,12.703,295719,0
2005-08-19,12.833,13.022,12.61,12.997,464797,0
2005-08-22,13.071,13.141,12.926,13.03,308145,0
2005-08-23,13.105,13.105,12.901,12.918,145396,0
2005-08-24,12.96,12.96,12.646,12.79,570545,0
2005-08-25,12.79,12.798,12.601,12.646,334302,0
2005-08-26,12.61,12.61,12.466,12.492,435860,0
2005-08-29,12.441,12.901,12.406,12.875,326512,0
2005-08-30,12.868,13.03,12.748,12.892,262261,0
2005-08-31,12.628,13.061,12.492,12.96,620120,0
2005-09-01,12.492,13.114,12.475,12.773,730316,0
2005-09-02,12.79,12.79,12.38,12.492,910640,0
2005-09-06,12.552,12.672,12.361,12.569,435694,0
2005-09-07,12.618,12.798,12.519,12.722,273503,0
2005-09-08,12.672,12.798,12.664,12.73,335061,0
2005-09-09,12.688,13.03,12.672,12.97,196418,0
2005-09-12,13.046,13.235,12.713,12.815,573714,0
2005-09-13,12.858,12.858,12.61,12.688,485119,0
2005-09-14,12.61,12.79,12.51,12.664,907144,0
2005-09-15,12.703,12.73,12.322,12.388,610779,0
2005-09-16,12.424,12.424,12.295,12.331,457540,0
2005-09-19,12.331,12.519,12.245,12.475,586459,0
2005-09-20,12.519,12.765,12.414,12.457,411708,0
2005-09-21,12.361,12.628,12.237,12.451,498618,0
2005-09-22,12.406,12.765,12.083,12.218,210746,0
2005-09-23,12.314,12.519,12.108,12.492,533495,0
2005-09-26,12.533,12.542,12.218,12.38,696980,0
2005-09-27,12.361,12.56,12.304,12.533,790474,0
2005-09-28,12.577,12.628,12.38,12.601,606753,0
2005-09-29,12.601,12.682,12.432,12.682,242365,0
2005-09-30,12.875,12.875,12.492,12.682,335966,0
2005-10-03,12.672,12.703,12.585,12.688,171345,0
2005-10-04,12.765,12.79,12.371,12.441,402768,0
2005-10-05,12.397,12.441,12.073,12.091,267974,0
2005-10-06,12.03,12.245,11.903,12.056,457601,0
2005-10-07,12.056,12.322,11.973,12.091,401814,0
2005-10-10,12.151,12.361,11.903,11.911,81039,0
2005-10-11,11.937,12.253,11.844,12.117,213312,0
2005-10-12,12.227,12.227,11.981,12.064,167927,0
2005-10-13,12.016,12.193,11.928,12.169,283567,0
2005-10-14,12.108,12.38,12.046,12.349,328317,0
2005-10-17,12.361,12.492,12.2,12.38,279129,0
2005-10-18,12.227,12.51,12.169,12.2,248011,0
2005-10-19,12.023,12.339,12.023,12.304,446106,0
2005-10-20,12.27,12.441,12.185,12.263,159282,0
2005-10-21,12.2,12.27,12.037,12.073,161875,0
2005-10-24,12.682,12.703,12.193,12.656,579728,0
2005-10-25,12.475,13.235,12.475,13.086,608310,0
2005-10-26,13.086,13.251,12.773,12.849,292756,0
2005-10-27,12.61,12.858,12.397,12.781,290217,0
2005-10-28,12.951,13.335,12.901,13.261,563219,0
2005-10-31,13.371,13.736,13.225,13.693,492706,0
2005-11-01,13.847,14.01,13.744,13.753,401005,0
2005-11-02,13.728,13.916,13.54,13.847,152613,0
2005-11-03,13.984,13.984,13.593,13.847,323936,0
2005-11-04,13.822,13.882,13.609,13.789,201340,0
2005-11-07,13.744,13.882,13.744,13.847,214257,0
2005-11-08,13.736,14.068,13.644,14.01,247777,0
2005-11-09,14.095,14.129,13.693,13.703,266942,0
2005-11-10,13.661,13.822,13.575,13.719,329576,0
2005-11-11,13.712,13.906,13.609,13.906,155811,0
2005-11-14,14.036,14.036,13.753,13.857,250513,0
2005-11-15,13.744,14.137,13.744,14.052,291206,0
2005-11-16,13.644,13.889,13.513,13.653,471372,0
2005-11-17,13.728,14.044,13.728,13.949,330043,0
2005-11-18,13.976,13.976,13.78,13.806,213213,0
2005-11-21,13.806,13.967,13.753,13.906,190318,0
2005-11-22,13.875,13.967,13.736,13.847,276345,0
2005-11-23,13.789,14.121,13.789,14.06,118222,0
2005-11-25,14.095,14.258,14.028,14.137,80873,0
2005-11-28,14.068,14.437,13.976,14.299,243969,0
2005-11-29,14.35,14.607,14.332,14.385,234163,0
2005-11-30,14.495,14.997,14.495,14.941,408779,0
2005-12-01,14.974,15.283,14.828,15.153,298744,0
2005-12-02,15.033,15.518,15.033,15.467,306111,0
2005-12-05,15.348,15.536,15.153,15.467,387108,0
2005-12-06,15.51,15.715,15.339,15.588,323796,0
2005-12-07,15.569,15.756,15.45,15.715,303329,0
2005-12-08,15.775,15.852,15.485,15.766,244093,0
2005-12-09,15.792,15.988,15.748,15.817,292427,0
2005-12-12,15.801,16.006,15.748,15.988,629094,0
2005-12-13,15.961,16.237,15.826,16.166,1198105,0
2005-12-14,16.175,16.237,15.688,15.868,523399,0
2005-12-15,15.801,15.927,15.433,15.756,270422,0
2005-12-16,15.756,15.911,15.4,15.518,564436,0
2005-12-19,15.433,15.613,15.186,15.467,645819,0
2005-12-20,15.426,15.911,15.426,15.809,401667,0
2005-12-21,15.92,16.353,15.801,15.953,822209,0
2005-12-22,15.997,16.296,15.852,16.184,471427,0
2005-12-23,16.218,16.218,15.56,15.86,883727,0
2005-12-27,15.86,16.074,15.536,15.554,175967,0
2005-12-28,15.605,15.988,15.605,15.971,234409,0
2005-12-29,15.927,16.218,15.688,16.006,198969,0
2005-12-30,15.843,16.024,15.756,15.979,261969,0
2006-01-03,16.074,16.73,16.024,16.543,368164,0
2006-01-04,16.372,16.723,16.372,16.447,758377,0
2006-01-05,16.534,16.534,15.988,16.065,394871,0
2006-01-06,16.049,16.158,15.945,16.141,160465,0
2006-01-09,16.115,16.218,15.997,16.024,218279,0
2006-01-10,16.024,16.2,15.945,16.039,193884,0
2006-01-11,16.192,16.192,15.792,16.115,204456,0
2006-01-12,16.271,16.271,15.935,15.979,145840,0
2006-01-13,15.903,16.141,15.894,16.015,112138,0
2006-01-17,16.015,16.015,15.817,15.868,125055,0
2006-01-18,15.731,16.271,15.731,16.141,219320,0
2006-01-19,16.115,16.5,16.074,16.475,221877,0
2006-01-20,16.363,16.679,16.184,16.602,215690,0
2006-01-23,16.704,16.882,16.508,16.874,134933,0
2006-01-24,16.763,17.096,16.687,17.047,270123,0
2006-01-25,17.055,17.413,17.055,17.174,331916,0
2006-01-26,17.174,17.174,16.73,17.002,490287,0
2006-01-27,16.882,17.814,16.867,17.754,421284,0
2006-01-30,17.956,18.469,17.829,18.46,860645,0
2006-01-31,18.578,18.759,18.375,18.478,647708,0
2006-02-01,18.418,18.845,18.418,18.681,410424,0
2006-02-02,18.674,18.955,18.393,18.887,490937,0
2006-02-03,18.836,18.928,17.814,18.298,1036966,0
2006-02-06,18.375,18.75,18.231,18.717,385480,0
2006-02-07,18.732,18.732,17.992,18.044,187456,0
2006-02-08,18.025,18.196,17.771,17.787,248720,0
2006-02-09,17.771,18.732,17.685,18.494,259366,0
2006-02-10,18.418,18.7,18.282,18.494,322976,0
2006-02-13,17.771,17.907,16.859,17.837,714411,0
2006-02-14,17.837,17.983,17.568,17.641,318797,0
2006-02-15,17.592,18.119,17.514,17.701,266403,0
2006-02-16,17.677,18.017,17.148,17.65,230637,0
2006-02-17,17.677,17.787,17.606,17.709,158587,0
2006-02-21,17.709,18.266,17.6,17.855,287740,0
2006-02-22,17.916,17.992,17.568,17.787,205240,0
2006-02-23,17.787,17.787,17.111,17.615,271839,0
2006-02-24,17.558,17.754,17.461,17.659,258340,0
2006-02-27,17.622,17.744,17.453,17.568,150799,0
2006-02-28,17.592,17.592,16.859,16.952,479578,0
2006-03-01,16.952,17.821,16.874,17.727,579412,0
2006-03-02,17.709,17.771,17.342,17.631,216312,0
2006-03-03,17.568,17.659,17.096,17.208,219155,0
2006-03-06,17.208,17.299,17.086,17.19,328218,0
2006-03-07,17.174,17.429,17.002,17.156,252405,0
2006-03-08,17.148,17.148,16.584,16.959,207220,0
2006-03-09,17.029,17.395,16.89,17.299,309887,0
2006-03-10,17.351,17.641,17.277,17.568,163029,0
2006-03-13,17.606,17.606,17.102,17.223,280604,0
2006-03-14,17.232,17.65,17.011,17.421,387707,0
2006-03-15,17.709,17.709,17.165,17.309,187336,0
2006-03-16,17.267,17.762,17.064,17.727,149008,0
2006-03-17,17.727,17.933,17.388,17.478,227802,0
2006-03-20,17.438,17.949,17.438,17.762,191014,0
2006-03-21,17.667,17.677,17.267,17.351,252577,0
2006-03-22,17.292,17.6,17.232,17.37,92674,0
2006-03-23,17.395,17.814,17.198,17.701,226368,0
2006-03-24,17.709,17.754,17.461,17.754,95556,0
2006-03-27,17.694,17.779,17.438,17.641,102826,0
2006-03-28,17.558,17.641,17.02,17.208,325770,0
2006-03-29,17.182,17.395,17.079,17.215,371428,0
2006-03-30,17.277,17.622,17.277,17.378,368315,0
2006-03-31,17.326,17.568,17.215,17.505,606370,0
2006-04-03,17.606,18.428,17.514,18.393,620416,0
2006-04-04,18.452,19.091,18.333,19.067,534292,0
2006-04-05,19.006,19.295,18.775,19.06,819594,0
2006-04-06,18.971,19.331,18.895,19.149,267614,0
2006-04-07,19.149,19.262,18.759,19.149,289106,0
2006-04-10,19.075,19.304,18.862,19.168,149152,0
2006-04-11,19.28,19.562,19.006,19.05,409906,0
2006-04-12,19.142,19.202,18.829,18.87,172226,0
2006-04-13,18.853,18.92,18.759,18.845,136379,0
2006-04-17,19.022,19.022,18.641,18.87,552856,0
2006-04-18,18.759,18.971,18.384,18.759,477570,0
2006-04-19,18.829,19.356,18.707,19.295,321983,0
2006-04-20,19.238,19.475,19.041,19.041,455083,0
2006-04-21,19.05,19.193,18.887,19.006,339286,0
2006-04-24,19.099,19.628,18.691,19.083,644556,0
2006-04-25,19.184,19.339,18.811,19.142,210391,0
2006-04-26,18.989,19.331,18.989,19.099,161953,0
2006-04-27,19.099,19.22,18.845,18.895,150735,0
2006-04-28,18.732,18.928,18.418,18.862,296896,0
2006-05-01,18.853,19.356,18.784,19.228,262573,0
2006-05-02,19.313,19.817,19.067,19.765,252011,0
2006-05-03,19.817,20.114,19.663,19.918,557508,0
2006-05-04,19.954,20.43,19.935,20.292,404960,0
2006-05-05,20.364,20.464,20.114,20.379,274718,0
2006-05-08,20.301,20.372,20.114,20.217,213610,0
2006-05-09,20.175,21.146,20.148,20.815,760765,0
2006-05-10,20.898,20.95,20.404,20.55,323905,0
2006-05-11,20.534,20.858,20.337,20.379,605369,0
2006-05-12,20.292,20.464,19.535,19.603,296555,0
2006-05-15,19.424,19.475,18.418,19.238,381463,0
2006-05-16,19.184,19.586,19.083,19.117,218707,0
2006-05-17,19.083,19.467,19.083,19.184,383906,0
2006-05-18,19.117,19.262,18.65,18.75,379704,0
2006-05-19,18.836,19.126,18.681,19.05,244514,0
2006-05-22,19.22,19.246,18.511,18.596,292657,0
2006-05-23,18.564,18.963,18.428,18.767,305908,0
2006-05-24,18.811,19.117,18.485,19.041,452498,0
2006-05-25,19.032,19.721,19.032,19.594,267245,0
2006-05-26,19.699,19.826,19.517,19.817,148338,0
2006-05-30,19.817,20.022,19.483,19.586,364424,0
2006-05-31,19.681,20.26,19.681,20.022,437881,0
2006-06-01,20.022,20.157,19.793,20.106,261094,0
2006-06-02,20.131,20.48,20.131,20.233,297298,0
2006-06-05,20.25,20.319,19.836,19.867,610696,0
2006-06-06,19.954,20.166,19.843,20.14,900922,0
2006-06-07,20.226,20.26,19.544,19.737,993563,0
2006-06-08,19.483,20.097,19.406,19.714,975047,0
2006-06-09,19.836,20.122,19.483,19.737,788072,0
2006-06-12,19.85,19.876,18.887,18.911,1066897,0
2006-06-13,18.759,18.821,18.093,18.315,723671,0
2006-06-14,18.546,19.06,17.821,18.469,510649,0
2006-06-15,18.511,19.288,18.444,19.075,732034,0
2006-06-16,19.014,19.142,18.502,18.707,300068,0
2006-06-19,18.681,18.724,17.992,18.213,283166,0
2006-06-20,17.916,17.992,17.523,17.55,916671,0
2006-06-21,17.497,18.257,17.497,18.196,641897,0
2006-06-22,18.162,18.162,17.923,18.001,270965,0
2006-06-23,18.044,18.044,17.641,17.916,442054,0
2006-06-26,17.907,18.204,17.907,18.171,242629,0
2006-06-27,18.171,18.375,17.771,17.855,199521,0
2006-06-28,17.949,18.204,17.821,18.153,214143,0
2006-06-29,18.153,18.578,18.061,18.365,406400,0
2006-06-30,18.375,18.393,17.983,18.061,439458,0
2006-07-03,18.069,18.402,17.933,18.102,107556,0
2006-07-05,18.102,18.266,17.941,17.992,551639,0
2006-07-06,18.112,18.112,17.754,17.821,628794,0
2006-07-07,17.754,17.983,17.606,17.694,611760,0
2006-07-10,17.795,18.025,17.277,17.351,955201,0
2006-07-11,17.267,17.65,17.267,17.576,415016,0
2006-07-12,17.6,17.88,17.576,17.701,290952,0
2006-07-13,17.659,17.907,17.55,17.576,418139,0
2006-07-14,17.622,17.805,17.277,17.532,391927,0
2006-07-17,17.514,17.805,17.514,17.65,321241,0
2006-07-18,17.65,17.685,17.309,17.438,651301,0
2006-07-19,17.395,17.983,17.299,17.795,816239,0
2006-07-20,17.727,17.965,17.292,17.37,453425,0
2006-07-21,17.334,17.395,16.952,17.064,187380,0
2006-07-24,17.064,17.064,16.516,16.619,674656,0
2006-07-25,16.483,16.779,16.244,16.763,724519,0
2006-07-26,16.516,16.723,15.527,16.015,861721,0
2006-07-27,15.595,15.935,15.339,15.426,956423,0
2006-07-28,15.45,16.619,15.45,16.353,936499,0
2006-07-31,16.287,16.61,16.244,16.302,288958,0
2006-08-01,16.08,16.244,15.809,15.876,877518,0
2006-08-02,15.801,16.074,15.801,15.911,366949,0
2006-08-03,15.894,16.318,15.748,16.141,868327,0
2006-08-04,16.115,16.466,15.997,16.218,667815,0
2006-08-07,16.244,16.388,16.132,16.326,532381,0
2006-08-08,16.936,17.378,16.466,17.121,1036326,0
2006-08-09,17.505,18.196,17.267,17.326,542662,0
2006-08-10,17.267,17.361,16.908,17.165,404882,0
2006-08-11,17.096,17.622,16.833,17.47,479947,0
2006-08-14,17.615,17.983,17.478,17.795,419999,0
2006-08-15,18.093,18.347,17.744,18.257,478017,0
2006-08-16,18.375,19.135,18.375,19.06,604825,0
2006-08-17,19.184,19.356,18.862,19.22,718385,0
2006-08-18,19.184,19.406,19.075,19.363,486725,0
2006-08-21,19.363,19.721,19.295,19.619,549056,0
2006-08-22,19.654,19.783,19.28,19.783,388115,0
2006-08-23,19.73,20.285,19.69,19.755,624353,0
2006-08-24,19.81,19.918,19.356,19.381,464904,0
2006-08-25,19.304,19.603,19.168,19.349,448484,0
2006-08-28,19.288,20.285,19.288,20.217,561245,0
2006-08-29,20.005,20.379,19.755,20.337,397018,0
2006-08-30,20.276,20.542,20.233,20.337,230433,0
2006-08-31,20.285,20.568,20.014,20.422,268232,0
2006-09-01,20.568,20.728,20.337,20.686,292016,0
2006-09-05,20.617,20.865,20.26,20.677,344156,0
2006-09-06,20.625,20.625,20.157,20.311,345708,0
2006-09-07,20.184,20.345,19.935,20.202,208454,0
2006-09-08,20.184,20.184,19.8,19.892,326430,0
2006-09-11,20.388,20.388,19.562,19.654,682993,0
2006-09-12,19.843,20.038,19.5,19.645,784108,0
2006-09-13,19.826,19.918,19.5,19.859,274436,0
2006-09-14,19.945,20.202,19.765,20.022,307065,0
2006-09-15,19.867,20.022,19.755,19.85,310554,0
2006-09-18,19.909,20.25,19.765,19.954,392652,0
2006-09-19,19.892,20.056,19.774,19.876,315939,0
2006-09-20,19.969,20.301,19.935,20.14,293885,0
2006-09-21,19.997,20.364,19.997,20.276,601611,0
2006-09-22,20.292,20.422,19.843,20.202,287128,0
2006-09-25,20.193,20.193,19.817,19.926,416061,0
2006-09-26,19.935,20.413,19.935,20.166,356203,0
2006-09-27,20.175,20.583,20.131,20.576,313363,0
2006-09-28,20.634,20.898,20.593,20.625,615795,0
2006-09-29,20.719,20.898,20.568,20.755,432512,0
2006-10-02,20.755,21.214,20.568,21.078,340114,0
2006-10-03,21.01,21.196,20.815,21.096,318451,0
2006-10-04,20.993,21.188,20.55,21.071,476588,0
2006-10-05,20.806,22.434,20.806,22.357,841370,0
2006-10-06,22.171,22.714,22.042,22.64,703772,0
2006-10-09,22.562,22.732,22.315,22.615,183621,0
2006-10-10,22.68,22.859,22.401,22.64,645897,0
2006-10-11,21.581,22.315,21.427,21.886,546391,0
2006-10-12,21.904,22.236,19.211,19.491,1821201,0
2006-10-13,18.928,18.937,18.171,18.554,1877434,0
2006-10-16,18.231,19.177,18.231,19.126,829262,0
2006-10-17,19.05,19.126,18.444,18.622,388306,0
2006-10-18,18.65,18.989,18.546,18.65,252952,0
2006-10-19,18.546,18.904,18.52,18.741,282186,0
2006-10-20,18.691,18.955,18.153,18.186,412276,0
2006-10-23,17.992,18.502,17.821,18.266,489911,0
2006-10-24,18.084,18.282,17.956,18.196,359856,0
2006-10-25,18.035,18.604,18.035,18.402,516805,0
2006-10-26,18.572,18.981,18.418,18.65,533192,0
2006-10-27,18.65,19.414,18.502,19.253,480531,0
2006-10-30,19.262,19.527,19.184,19.238,330024,0
2006-10-31,19.295,19.681,19.295,19.313,468135,0
2006-11-01,19.451,19.817,19.356,19.636,470278,0
2006-11-02,19.579,19.706,19.406,19.475,253254,0
2006-11-03,19.517,19.654,19.424,19.527,184964,0
2006-11-06,19.535,19.954,19.535,19.755,292958,0
2006-11-07,19.978,20.005,19.636,19.654,684087,0
2006-11-08,19.699,19.935,19.322,19.467,587797,0
2006-11-09,19.432,19.843,19.322,19.8,331179,0
2006-11-10,19.826,19.954,19.737,19.859,280708,0
2006-11-13,19.987,20.014,19.783,20.005,207810,0
2006-11-14,20.088,20.464,20.088,20.388,333697,0
2006-11-15,20.446,20.824,20.301,20.413,272552,0
2006-11-16,20.55,20.55,20.184,20.202,163250,0
2006-11-17,20.114,20.916,20.114,20.806,267219,0
2006-11-20,20.941,21.01,20.364,20.422,536589,0
2006-11-21,20.472,20.925,20.388,20.881,248717,0
2006-11-22,20.925,21.163,20.652,20.908,113403,0
2006-11-24,20.89,21.445,20.89,21.378,106521,0
2006-11-27,21.392,21.392,20.881,21.028,408532,0
2006-11-28,21.232,21.489,21.163,21.334,241144,0
2006-11-29,21.454,21.52,21.062,21.138,244585,0
2006-11-30,21.214,21.224,20.958,21.138,317546,0
2006-12-01,21.129,21.418,21.053,21.327,182291,0
2006-12-04,21.436,22.051,21.327,21.904,485535,0
2006-12-05,22.074,22.624,21.921,22.246,316411,0
2006-12-06,22.417,22.442,22.015,22.228,280597,0
2006-12-07,22.171,22.647,22.084,22.306,157407,0
2006-12-08,22.195,22.391,22.178,22.29,247342,0
2006-12-11,22.255,22.255,21.727,21.727,420301,0
2006-12-12,21.786,21.895,21.572,21.767,265135,0
2006-12-13,21.912,21.99,21.631,21.684,363407,0
2006-12-14,21.538,22.29,21.538,21.831,245139,0
2006-12-15,21.895,22.074,21.759,21.94,236258,0
2006-12-18,22.127,22.221,21.607,21.741,273420,0
2006-12-19,21.676,22.144,21.572,21.879,256689,0
2006-12-20,21.998,22.632,21.998,22.357,440160,0
2006-12-21,22.543,22.64,22.074,22.178,237838,0
2006-12-22,22.246,22.434,22.06,22.246,151994,0
2006-12-26,22.315,22.607,22.255,22.494,76398,0
2006-12-27,23.842,24.046,23.244,23.364,536646,0
2006-12-28,23.422,23.483,22.964,23.013,273420,0
2006-12-29,23.081,23.43,23.039,23.338,297305,0
2007-01-03,23.704,24.216,23.629,23.704,1039850,0
2007-01-04,23.79,23.79,23.058,23.405,1182546,0
2007-01-05,23.475,23.62,23.066,23.099,1257521,0
2007-01-08,22.68,23.004,22.357,22.689,687075,0
2007-01-09,22.812,23.099,22.756,22.883,371468,0
2007-01-10,22.68,23.422,22.597,23.364,677063,0
2007-01-11,23.347,23.893,23.311,23.806,618616,0
2007-01-12,23.859,24.438,23.815,23.859,741345,0
2007-01-16,24.055,24.318,23.842,23.96,462282,0
2007-01-17,24.172,24.549,24.147,24.189,1245153,0
2007-01-18,24.318,24.549,24.137,24.172,1125766,0
2007-01-19,24.276,24.513,24.064,24.156,979936,0
2007-01-22,24.276,24.301,23.184,23.381,751243,0
2007-01-23,23.509,24.48,23.191,24.371,1076338,0
2007-01-24,24.84,25.153,24.018,25.113,1031685,0
2007-01-25,24.301,24.566,22.127,22.339,1733760,0
2007-01-26,22.375,22.597,21.777,21.921,904369,0
2007-01-29,21.957,22.186,21.276,22.033,972804,0
2007-01-30,21.886,22.536,21.879,22.408,722842,0
2007-01-31,22.57,22.91,22.246,22.821,605793,0
2007-02-01,22.981,23.439,22.748,22.929,909325,0
2007-02-02,22.893,23.303,22.401,22.527,648788,0
2007-02-05,22.144,22.956,21.812,22.536,548595,0
2007-02-06,22.705,23.763,22.705,23.492,1070583,0
2007-02-07,23.722,23.79,23.108,23.319,680362,0
2007-02-08,23.279,23.303,22.597,22.714,861684,0
2007-02-09,22.485,23.226,22.383,22.947,517424,0
2007-02-12,23.126,23.364,22.766,22.964,442485,0
2007-02-13,23.209,23.468,22.972,23.184,674246,0
2007-02-14,23.116,23.296,22.615,22.68,502053,0
2007-02-15,22.68,23.116,22.624,22.794,519173,0
2007-02-16,22.723,22.836,22.624,22.74,274469,0
2007-02-20,22.597,23.279,22.51,23.058,534579,0
2007-02-21,23.296,23.328,22.91,22.938,509330,0
2007-02-22,23.004,23.031,22.597,22.929,553937,0
2007-02-23,23.049,23.049,22.655,22.714,604542,0
2007-02-26,22.766,22.794,22.033,22.178,679062,0
2007-02-27,22.161,22.228,21.617,21.759,562070,0
2007-02-28,21.709,21.853,21.104,21.565,466380,0
2007-03-01,21.282,21.581,21.096,21.232,655727,0
2007-03-02,21.172,21.556,20.762,20.824,481154,0
2007-03-05,20.48,20.933,18.937,20.824,953728,0
2007-03-06,20.558,21.146,20.454,20.941,560436,0
2007-03-07,20.881,21.205,20.498,21.001,609535,0
2007-03-08,21.214,21.359,20.95,21.111,410959,0
2007-03-09,21.179,21.631,21.179,21.505,400544,0
2007-03-12,21.289,21.741,21.282,21.52,513672,0
2007-03-13,21.445,21.777,21.327,21.581,510594,0
2007-03-14,21.64,21.87,21.045,21.334,513554,0
2007-03-15,21.401,21.497,21.241,21.276,519366,0
2007-03-16,21.334,21.479,20.241,20.345,1357658,0
2007-03-19,20.364,20.364,19.509,19.783,1340058,0
2007-03-20,19.793,20.337,19.793,20.193,869876,0
2007-03-21,19.672,19.774,18.971,19.509,1769116,0
2007-03-22,19.451,19.535,19.184,19.272,771730,0
2007-03-23,19.272,19.527,19.262,19.331,526691,0
2007-03-26,19.527,19.737,19.288,19.672,1012695,0
2007-03-27,19.61,19.9,19.041,19.067,548007,0
2007-03-28,19.006,19.509,18.821,19.331,500398,0
2007-03-29,19.349,19.603,19.135,19.202,399258,0
2007-03-30,19.483,19.483,18.87,19.041,577439,0
2007-04-02,18.981,19.46,18.821,19.262,522432,0
2007-04-03,19.253,19.663,19.067,19.432,562693,0
2007-04-04,19.451,19.527,19.126,19.149,335521,0
2007-04-05,19.228,19.672,19.149,19.304,496088,0
2007-04-09,18.928,19.475,18.836,19.424,311481,0
2007-04-10,19.322,19.603,18.963,18.998,599162,0
2007-04-11,18.955,19.142,18.887,18.946,432179,0
2007-04-12,18.981,19.184,18.955,19.05,414705,0
2007-04-13,19.108,19.142,18.724,18.802,397231,0
2007-04-16,18.845,20.974,18.811,20.48,1367366,0
2007-04-17,20.576,20.576,20.056,20.088,845317,0
2007-04-18,20.063,20.063,19.681,19.746,362845,0
2007-04-19,19.681,19.681,19.441,19.579,437626,0
2007-04-20,19.645,20.345,19.619,20.329,778416,0
2007-04-23,20.454,20.933,20.388,20.677,930757,0
2007-04-24,20.788,20.788,20.593,20.617,954486,0
2007-04-25,20.712,20.762,20.464,20.542,596855,0
2007-04-26,20.464,20.498,19.5,20.022,1258436,0
2007-04-27,19.945,20.301,19.876,20.25,597532,0
2007-04-30,20.21,20.695,20.114,20.446,961566,0
2007-05-01,20.404,20.625,20.014,20.568,958857,0
2007-05-02,20.695,21.062,20.542,20.916,734754,0
2007-05-03,21.001,21.99,21.001,21.99,1775892,0
2007-05-04,21.99,22.144,21.547,21.702,665489,0
2007-05-07,21.649,22.221,21.528,21.702,933954,0
2007-05-08,21.649,21.805,20.974,21.343,728770,0
2007-05-09,21.327,21.812,21.196,21.759,631030,0
2007-05-10,21.607,21.741,21.154,21.427,602705,0
2007-05-11,21.352,21.879,21.327,21.547,454694,0
2007-05-14,21.547,22.023,21.418,21.668,721141,0
2007-05-15,21.777,22.033,21.591,21.727,393664,0
2007-05-16,21.709,21.822,21.565,21.786,306648,0
2007-05-17,21.684,21.87,21.599,21.822,237241,0
2007-05-18,21.904,22.417,21.75,22.325,1994570,0
2007-05-21,22.408,22.698,22.178,22.632,494125,0
2007-05-22,22.836,23.422,22.812,23.328,1978646,0
2007-05-23,23.405,23.405,22.775,22.883,545016,0
2007-05-24,22.775,22.964,22.023,22.074,857663,0
2007-05-25,22.221,22.468,22.084,22.263,346929,0
2007-05-29,22.339,22.442,21.709,21.741,684725,0
2007-05-30,21.581,22.204,21.445,22.171,665547,0
2007-05-31,22.297,22.647,21.879,22.144,713420,0
2007-06-01,22.28,22.408,21.912,22.178,498419,0
2007-06-04,22.171,22.477,21.796,22.315,958007,0
2007-06-05,22.29,22.756,22.213,22.647,436838,0
2007-06-06,22.553,22.553,21.912,21.94,487756,0
2007-06-07,21.998,22.042,21.684,21.84,540993,0
2007-06-08,21.777,21.99,21.427,21.904,500064,0
2007-06-11,21.317,21.709,20.908,21.505,907653,0
2007-06-12,21.334,21.334,20.704,20.815,686135,0
2007-06-13,20.704,21.463,20.704,21.463,731364,0
2007-06-14,21.352,22.161,21.352,21.975,589139,0
2007-06-15,22.171,22.425,21.966,22.236,403048,0
2007-06-18,22.502,22.775,22.391,22.756,760513,0
2007-06-19,22.828,22.828,22.375,22.553,623899,0
2007-06-20,22.698,22.803,22.425,22.494,389164,0
2007-06-21,22.597,22.947,22.425,22.874,488810,0
2007-06-22,22.127,22.46,21.741,21.983,485531,0
2007-06-25,21.957,22.119,21.702,21.831,329616,0
2007-06-26,21.94,22.051,21.709,21.727,463334,0
2007-06-27,21.822,21.847,21.282,21.445,417273,0
2007-06-28,21.472,21.727,21.268,21.41,404684,0
2007-06-29,21.572,21.702,21.378,21.436,535608,0
2007-07-02,21.41,22.365,21.359,22.28,532608,0
2007-07-03,22.383,22.383,21.352,21.581,457570,0
2007-07-05,21.718,22.29,21.718,21.879,611686,0
2007-07-06,22.074,22.408,22.008,22.144,392038,0
2007-07-09,22.228,22.425,21.957,22.195,665585,0
2007-07-10,22.246,22.255,21.879,22.068,509128,0
2007-07-11,22.119,22.119,21.599,21.658,428787,0
2007-07-12,21.853,22.468,21.777,21.904,594178,0
2007-07-13,21.966,22.543,21.966,22.468,486766,0
2007-07-16,22.588,22.883,22.518,22.543,708036,0
2007-07-17,22.468,22.988,22.357,22.748,580633,0
2007-07-18,22.756,23.108,22.536,22.615,2291293,0
2007-07-19,23.022,23.022,22.536,22.536,1765038,0
2007-07-20,22.485,22.485,21.64,21.931,1006253,0
2007-07-23,22.119,22.357,21.727,21.767,911888,0
2007-07-24,21.741,21.831,20.842,20.941,602340,0
2007-07-25,20.712,21.445,20.534,21.359,908540,0
2007-07-26,22.306,22.315,21.146,21.572,1351745,0
2007-07-27,21.649,21.649,20.779,20.796,785818,0
2007-07-30,20.872,21.572,20.872,21.445,647057,0
2007-07-31,21.572,21.853,21.078,21.138,782109,0
2007-08-01,21.259,21.368,20.719,21.268,906352,0
2007-08-02,21.463,21.741,20.865,20.933,794558,0
2007-08-03,20.728,20.796,20.114,20.217,684155,0
2007-08-06,20.388,20.446,19.61,19.765,520259,0
2007-08-07,19.783,20.184,19.46,19.619,904565,0
2007-08-08,19.8,19.8,17.727,18.641,2650414,0
2007-08-09,18.333,18.365,17.514,17.727,2502180,0
2007-08-10,17.727,19.349,17.413,18.759,1806299,0
2007-08-13,19.067,19.295,18.128,18.135,842880,0
2007-08-14,18.135,18.485,17.779,18.34,637453,0
2007-08-15,18.596,18.759,17.576,17.622,791987,0
2007-08-16,17.523,17.845,16.917,17.055,1019211,0
2007-08-17,17.641,17.907,16.833,17.055,1065897,0
2007-08-20,17.241,17.421,17.055,17.395,537638,0
2007-08-21,17.413,17.622,17.102,17.299,377446,0
2007-08-22,17.453,18.061,17.19,18.001,341700,0
2007-08-23,18.135,18.231,17.659,17.744,420010,0
2007-08-24,17.779,17.845,17.694,17.805,313382,0
2007-08-27,18.248,18.724,17.871,18.596,484272,0
2007-08-28,18.375,18.681,18.162,18.248,572214,0
2007-08-29,18.428,18.759,18.128,18.65,571465,0
2007-08-30,18.52,18.707,18.315,18.529,284042,0
2007-08-31,18.821,19.295,18.402,19.228,625680,0
2007-09-04,19.372,19.544,19.184,19.406,622221,0
2007-09-05,19.441,19.628,19.211,19.441,560898,0
2007-09-06,19.184,19.262,18.802,18.878,951940,0
2007-09-07,18.656,18.829,18.153,18.275,462852,0
2007-09-10,18.444,18.444,17.659,17.685,450973,0
2007-09-11,17.871,18.186,17.787,18.069,515943,0
2007-09-12,18.084,18.529,18.052,18.52,601688,0
2007-09-13,18.632,18.632,18.145,18.356,461439,0
2007-09-14,18.248,18.75,18.248,18.604,411655,0
2007-09-17,18.428,18.656,17.949,17.992,280656,0
2007-09-18,18.077,18.511,18.001,18.469,349392,0
2007-09-19,18.741,19.699,18.622,19.184,665263,0
2007-09-20,19.22,19.272,18.829,19.117,351990,0
2007-09-21,19.28,19.765,18.981,19.322,808297,0
2007-09-24,19.554,19.603,19.032,19.184,540781,0
2007-09-25,19.159,19.706,18.887,19.381,663304,0
2007-09-26,19.467,19.527,19.091,19.228,410138,0
2007-09-27,19.331,20.354,19.313,20.354,1133905,0
2007-09-28,20.311,21.966,20.292,21.658,1764303,0
2007-10-01,21.276,23.541,21.268,23.226,1738524,0
2007-10-02,23.031,23.099,22.664,23.004,1183515,0
2007-10-03,23.108,23.226,22.698,22.784,682477,0
2007-10-04,22.919,23.099,22.624,23.022,393484,0
2007-10-05,23.236,23.977,23.126,23.629,544726,0
2007-10-08,23.67,23.746,22.853,22.883,214522,0
2007-10-09,22.995,23.013,22.607,22.828,338823,0
2007-10-10,22.883,23.176,22.748,22.794,553923,0
2007-10-11,23.004,23.576,22.672,22.874,826502,0
2007-10-12,22.874,23.722,22.874,23.263,640056,0
2007-10-15,22.919,23.338,22.883,23.049,671761,0
2007-10-16,23.089,23.184,22.51,22.775,477075,0
2007-10-17,23.099,23.272,22.64,22.74,436605,0
2007-10-18,22.74,23.389,22.527,22.874,351381,0
2007-10-19,22.812,23.236,22.672,23.116,631734,0
2007-10-22,22.874,23.004,22.51,23.004,349553,0
2007-10-23,23.022,23.79,22.866,23.661,282548,0
2007-10-24,23.738,23.738,23.058,23.338,301231,0
2007-10-25,23.661,23.661,22.775,23.058,494947,0
2007-10-26,23.815,24.796,23.303,24.018,997874,0
2007-10-29,24.309,24.642,24.064,24.603,421900,0
2007-10-30,24.603,24.804,24.276,24.421,335555,0
2007-10-31,24.566,25.955,24.225,25.937,719723,0
2007-11-01,26.118,26.331,25.266,25.538,607914,0
2007-11-02,25.171,26.314,24.951,25.907,559898,0
2007-11-05,25.819,25.819,25.179,25.529,329760,0
2007-11-06,25.837,26.177,24.396,24.618,1984595,0
2007-11-07,24.618,25.35,24.593,24.787,558007,0
2007-11-08,24.965,25.538,24.089,24.326,401661,0
2007-11-09,24.081,24.301,23.815,24.046,584373,0
2007-11-12,24.081,24.163,22.315,22.434,692614,0
2007-11-13,22.672,23.576,22.672,23.516,551483,0
2007-11-14,23.696,23.868,23.449,23.612,238349,0
2007-11-15,23.468,23.492,22.664,22.853,550335,0
2007-11-16,22.956,23.253,22.536,22.938,276598,0
2007-11-19,22.775,23.004,22.051,22.334,496185,0
2007-11-20,22.383,23.143,22.383,22.981,493873,0
2007-11-21,22.988,23.917,22.084,22.195,665736,0
2007-11-23,22.502,23.049,22.375,22.956,188473,0
2007-11-26,23.013,23.594,22.828,22.938,505903,0
2007-11-27,23.089,23.236,22.74,23.116,511197,0
2007-11-28,23.338,24.625,23.244,24.371,495958,0
2007-11-29,24.343,24.983,23.909,24.603,503728,0
2007-11-30,24.889,25.503,24.61,25.378,521308,0
2007-12-03,25.171,25.698,24.43,25.273,532517,0
2007-12-04,25.144,25.144,24.531,24.71,440630,0
2007-12-05,25.153,25.667,25.103,25.427,344739,0
2007-12-06,25.411,25.675,24.916,25.306,439138,0
2007-12-07,25.478,25.538,25.297,25.436,422258,0
2007-12-10,25.555,25.555,25.187,25.436,345399,0
2007-12-11,25.153,25.64,24.556,24.934,406892,0
2007-12-12,25.614,25.614,24.593,25,223761,0
2007-12-13,24.831,24.831,23.824,24.137,456682,0
2007-12-14,23.926,23.926,23.013,23.722,328775,0
2007-12-17,23.603,23.722,22.956,23.15,345275,0
2007-12-18,23.15,23.475,22.375,23.184,552186,0
2007-12-19,23.226,23.5,22.859,23.116,388235,0
2007-12-20,22.221,23.081,22.195,22.553,492265,0
2007-12-21,22.846,23.551,22.64,23.449,383169,0
2007-12-24,23.661,24.081,23.449,23.815,191372,0
2007-12-26,23.772,24.284,23.722,24.018,175069,0
2007-12-27,23.969,24.326,23.355,23.678,247956,0
2007-12-28,23.483,23.842,23.449,23.646,289344,0
2007-12-31,23.534,23.884,23.217,23.534,319637,0
2008-01-02,23.567,24.018,22.273,22.748,511950,0
2008-01-03,22.964,23.004,22.093,22.195,545231,0
2008-01-04,21.966,22.365,21.282,21.401,538372,0
2008-01-07,21.445,21.581,20.593,21.445,637436,0
2008-01-08,21.445,22.008,21.035,21.104,387417,0
2008-01-09,21.028,21.489,20.704,21.163,473021,0
2008-01-10,21.028,21.241,20.634,21.02,534954,0
2008-01-11,20.806,20.993,20.184,20.446,496761,0
2008-01-14,20.472,20.872,20.292,20.388,812514,0
2008-01-15,20.08,20.446,19.424,19.544,574286,0
2008-01-16,19.39,19.69,18.393,18.87,853513,0
2008-01-17,19.075,19.372,18.564,18.665,909581,0
2008-01-18,18.829,19.356,18.494,18.928,1391283,0
2008-01-22,18.009,19.322,17.907,18.674,1400974,0
2008-01-23,18.162,19.228,18.009,19.108,1464953,0
2008-01-24,19.867,21.224,19.432,20.525,1431693,0
2008-01-25,20.881,21.317,20.063,20.285,955821,0
2008-01-28,20.241,20.634,19.935,20.558,784495,0
2008-01-29,20.634,21.045,20.568,20.779,713071,0
2008-01-30,20.608,21.129,20.413,20.489,585326,0
2008-01-31,20.498,21.572,20.241,21.392,1190548,0
2008-02-01,21.528,21.949,21.111,21.87,671388,0
2008-02-04,21.921,21.921,21.418,21.572,468022,0
2008-02-05,21.259,21.831,21.035,21.259,679152,0
2008-02-06,21.538,21.805,20.446,20.677,921369,0
2008-02-07,20.397,20.625,19.961,20.292,563672,0
2008-02-08,20.268,21.096,20.166,20.974,395851,0
2008-02-11,21.087,21.386,20.634,21.308,455002,0
2008-02-12,21.317,21.607,20.824,20.865,547515,0
2008-02-13,20.993,21.317,20.422,20.558,684442,0
2008-02-14,20.601,20.824,20.364,20.755,556614,0
2008-02-15,20.625,21.334,20.345,21.289,599869,0
2008-02-19,21.463,21.822,20.916,21.179,724667,0
2008-02-20,21.121,21.617,20.908,21.479,529253,0
2008-02-21,21.547,22.607,21.547,22.178,870341,0
2008-02-22,22.297,22.46,22.023,22.442,550346,0
2008-02-25,22.334,23.381,22.334,23.296,611336,0
2008-02-26,23.296,23.953,23.15,23.738,637706,0
2008-02-27,23.732,24.464,23.458,24.343,730144,0
2008-02-28,24.216,24.378,23.815,24.172,785679,0
2008-02-29,23.824,24.991,23.67,24.566,1728075,0
2008-03-03,25.153,25.332,24.847,25.087,1712647,0
2008-03-04,24.753,25.127,24.318,24.48,1150005,0
2008-03-05,24.675,25.582,24.566,25.306,1204320,0
2008-03-06,25.103,25.614,24.864,25.224,1022496,0
2008-03-07,24.991,25.332,24.284,25.045,857214,0
2008-03-10,25.069,25.069,24.089,24.199,1166420,0
2008-03-11,24.352,25.026,24.089,24.603,808864,0
2008-03-12,24.729,25.077,24.081,24.736,1161846,0
2008-03-13,24.225,24.276,22.051,23.049,2042013,0
2008-03-14,23.031,23.176,22.348,22.647,1066304,0
2008-03-17,22.161,23.199,21.912,22.273,1020431,0
2008-03-18,22.664,23.541,22.502,23.534,619395,0
2008-03-19,23.483,23.772,22.442,22.536,768710,0
2008-03-20,22.57,23.263,22.171,23.116,668870,0
2008-03-24,23.398,23.629,23.116,23.296,549774,0
2008-03-25,23.263,24.064,23.263,23.79,423708,0
2008-03-26,23.79,24.199,23.509,23.806,398875,0
2008-03-27,23.781,24.13,22.502,23.013,759915,0
2008-03-28,23.081,23.099,22.171,22.417,682337,0
2008-03-31,22.401,22.536,21.668,22.315,704009,0
2008-04-01,22.51,22.51,21.949,22.315,662658,0
2008-04-02,22.246,22.972,21.912,22.853,534725,0
2008-04-03,22.68,23.868,22.485,23.116,674976,0
2008-04-04,23.143,23.654,22.929,23.072,483638,0
2008-04-07,22.893,23.534,22.812,22.956,519386,0
2008-04-08,22.553,23.585,22.553,23.364,431368,0
2008-04-09,23.458,23.458,22.417,22.68,521187,0
2008-04-10,22.213,22.213,21.045,21.853,1239947,0
2008-04-11,21.599,22.803,21.547,22.417,670741,0
2008-04-14,22.417,22.929,22.033,22.434,411154,0
2008-04-15,22.714,23.134,22.632,22.859,408835,0
2008-04-16,23.081,23.381,22.334,22.803,765334,0
2008-04-17,22.828,23.176,22.518,23.116,487174,0
2008-04-18,23.439,23.439,22.893,23.373,349150,0
2008-04-21,23.612,23.722,23.022,23.108,361798,0
2008-04-22,22.901,23.263,22.391,23.058,588681,0
2008-04-23,23.126,23.126,22.221,22.334,728503,0
2008-04-24,21.479,22.543,20.967,22.28,1104206,0
2008-04-25,22.451,22.615,22.051,22.186,806149,0
2008-04-28,21.975,22.127,21.777,21.847,810619,0
2008-04-29,21.676,21.777,20.311,20.472,1328502,0
2008-04-30,20.404,20.472,19.945,20.005,1255078,0
2008-05-01,20.217,20.601,19.867,20.515,1124991,0
2008-05-02,20.568,21.062,20.507,21.035,1001848,0
2008-05-05,21.062,21.224,20.25,20.525,1259015,0
2008-05-06,21.282,23.475,21.062,23.364,1886026,0
2008-05-07,23.509,24.292,23.184,23.355,1365846,0
2008-05-08,23.389,23.884,23.244,23.594,800853,0
2008-05-09,23.509,23.509,22.527,23.389,527793,0
2008-05-12,23.373,23.603,22.775,23.389,295228,0
2008-05-13,23.373,23.534,22.632,23.099,462314,0
2008-05-14,23.263,23.509,22.803,22.836,533065,0
2008-05-15,22.901,23.364,22.784,23.244,617045,0
2008-05-16,23.236,23.56,22.995,23.199,317393,0
2008-05-19,23.15,23.868,23.039,23.364,395409,0
2008-05-20,22.803,23.373,22.375,22.821,713895,0
2008-05-21,22.901,23.43,22.901,22.964,596678,0
2008-05-22,23.108,24.959,23.108,24.813,1584578,0
2008-05-23,24.667,25.113,23.842,24.352,806313,0
2008-05-27,24.642,24.642,23.824,24.046,508267,0
2008-05-28,24.036,24.438,23.704,24.156,531454,0
2008-05-29,24.18,24.496,23.738,24.343,684480,0
2008-05-30,24.343,24.549,23.849,24.43,324491,0
2008-06-02,24.13,24.471,23.884,24.301,553101,0
2008-06-03,24.309,25.077,24.309,24.871,820648,0
2008-06-04,24.396,24.693,23.722,23.874,630501,0
2008-06-05,23.96,24.701,23.754,24.513,463846,0
2008-06-06,24.309,24.65,24.172,24.334,804821,0
2008-06-09,24.362,25.801,24.18,25.224,1164877,0
2008-06-10,25.136,25.136,24.243,24.667,1040170,0
2008-06-11,24.667,25.077,24.137,24.172,383078,0
2008-06-12,24.225,24.822,24.055,24.464,648931,0
2008-06-13,24.556,25.026,24.301,24.897,524059,0
2008-06-16,25.069,25.794,25.062,25.734,1102431,0
2008-06-17,25.76,28.308,25.76,27.236,2663087,0
2008-06-18,26.431,27.057,25.999,26.503,1128095,0
2008-06-19,26.374,26.844,26.193,26.399,760778,0
2008-06-20,27.039,27.071,25.801,26.126,810532,0
2008-06-23,25.103,26.238,24.889,25.179,1124836,0
2008-06-24,24.934,25.171,24.388,24.48,796560,0
2008-06-25,24.973,24.973,24.464,24.667,806204,0
2008-06-26,24.907,24.907,23.191,23.43,1397353,0
2008-06-27,23.199,23.661,23.159,23.263,581158,0
2008-06-30,23.364,24.268,23.288,23.893,1066458,0
2008-07-01,23.62,24.147,22.263,22.775,1153133,0
2008-07-02,22.859,23.516,22.325,22.383,1277511,0
2008-07-03,22.306,22.714,22.153,22.339,968093,0
2008-07-07,22.775,22.803,21.505,21.718,833673,0
2008-07-08,21.489,21.831,20.695,21.733,849926,0
2008-07-09,21.668,22.008,20.769,20.881,791809,0
2008-07-10,20.779,21.581,20.704,21.224,990125,0
2008-07-11,20.833,21.658,20.833,21.581,758999,0
2008-07-14,21.709,22.58,21.547,22.434,901562,0
2008-07-15,22.375,22.502,21.343,21.727,889517,0
2008-07-16,21.649,22.391,21.259,22.246,717391,0
2008-07-17,22.442,22.553,21.035,21.282,1026029,0
2008-07-18,21.179,21.949,21.104,21.733,608276,0
2008-07-21,21.617,22.615,21.463,22.502,540321,0
2008-07-22,22.171,22.821,21.718,22.664,353426,0
2008-07-23,23.328,23.849,22.775,22.956,643778,0
2008-07-24,23.806,24.48,23.319,23.475,1328778,0
2008-07-25,23.483,24.172,23.483,23.909,626485,0
2008-07-28,23.772,23.953,23.272,23.347,592880,0
2008-07-29,23.567,23.953,23.176,23.483,477935,0
2008-07-30,23.874,24.036,23.576,24.036,447692,0
2008-07-31,23.781,23.868,23.072,23.089,749986,0
2008-08-01,23.226,23.637,22.784,23.191,535521,0
2008-08-04,23.072,23.072,21.741,22.042,475759,0
2008-08-05,22.042,22.383,21.52,21.796,667761,0
2008-08-06,21.949,22.846,21.949,22.408,526886,0
2008-08-07,22.339,22.57,22.023,22.391,403975,0
2008-08-08,22.161,22.365,21.84,22.195,602188,0
2008-08-11,22.093,22.263,21.289,21.617,440990,0
2008-08-12,21.479,22.093,21.111,22.008,485362,0
2008-08-13,21.812,22.732,21.427,22.632,694984,0
2008-08-14,22.46,23.176,22.401,22.64,582259,0
2008-08-15,22.607,22.794,21.528,21.649,368953,0
2008-08-18,21.649,22.57,21.649,22.221,415628,0
2008-08-19,22.074,22.171,21.528,21.676,342244,0
2008-08-20,21.624,21.957,21.359,21.505,358982,0
2008-08-21,21.386,22.315,21.386,22.008,402127,0
2008-08-22,22.161,22.434,22.015,22.195,329079,0
2008-08-25,22.161,22.325,21.538,21.658,236839,0
2008-08-26,21.741,21.998,21.472,21.547,369805,0
2008-08-27,21.489,22.29,21.489,21.895,250368,0
2008-08-28,22.093,22.093,21.556,21.886,214231,0
2008-08-29,21.904,21.904,21.359,21.505,227982,0
2008-09-02,21.658,21.658,20.472,20.865,645249,0
2008-09-03,20.908,21.146,20.372,21.045,630551,0
2008-09-04,21.035,21.121,20.608,20.858,679047,0
2008-09-05,20.686,21.214,20.25,20.534,878574,0
2008-09-08,20.925,21.172,20.576,20.908,966579,0
2008-09-09,20.958,20.983,19.793,19.859,1054830,0
2008-09-10,19.918,20.736,19.783,19.783,1261929,0
2008-09-11,19.654,20.454,19.211,20.454,1465818,0
2008-09-12,20.08,20.908,20.08,20.858,832168,0
2008-09-15,20.634,20.67,19.699,19.867,617006,0
2008-09-16,19.645,20.131,19.304,20.106,766430,0
2008-09-17,19.969,20.005,18.546,18.554,914972,0
2008-09-18,18.641,19.099,17.576,18.511,1617765,0
2008-09-19,19.211,20.114,18.775,19.414,1006130,0
2008-09-22,19.414,20.08,18.862,18.862,575500,0
2008-09-23,18.775,18.836,17.837,17.889,498641,0
2008-09-24,17.871,18.298,17.309,18.112,517292,0
2008-09-25,18.052,18.186,17.709,17.916,609170,0
2008-09-26,17.941,18.239,17.631,18.119,501160,0
2008-09-29,17.88,17.949,16.074,16.398,460426,0
2008-09-30,16.424,17.259,16.326,16.959,623696,0
2008-10-01,16.969,17.318,16.566,17.064,458499,0
2008-10-02,17.259,17.259,15.441,15.665,645094,0
2008-10-03,15.894,16.534,15.1,15.145,559483,0
2008-10-06,14.974,15.016,13.455,14.734,857117,0
2008-10-07,15.518,16.123,13.949,14.077,915901,0
2008-10-08,13.967,14.17,13.208,13.601,1267884,0
2008-10-09,13.685,14.752,12.592,12.696,874627,0
2008-10-10,11.954,12.466,10.93,12.03,1127267,0
2008-10-13,12.253,13.583,11.981,13.523,385369,0
2008-10-14,14.002,14.974,12.245,12.73,553044,0
2008-10-15,13.217,13.217,11.99,12.073,1110921,0
2008-10-16,12.21,12.552,10.736,11.486,1386221,0
2008-10-17,11.187,12.037,11.187,11.427,782642,0
2008-10-20,11.518,12.355,10.728,11.297,910210,0
2008-10-21,11.288,11.297,10.838,10.93,930921,0
2008-10-22,10.216,10.921,10.216,10.607,809998,0
2008-10-23,10.702,11.187,9.805,10.028,1240219,0
2008-10-24,10.028,10.497,9.3802,9.917,1038144,0
2008-10-27,9.714,10.197,8.9878,9.056,427205,0
2008-10-28,9.3537,9.3894,8.5952,9.0722,526140,0
2008-10-29,8.9878,9.858,8.7403,9.3802,1535647,0
2008-10-30,9.661,9.917,9.4491,9.688,1116943,0
2008-10-31,9.73,10.325,9.3626,10.054,1671940,0
2008-11-03,10.062,10.36,9.77,9.885,581457,0
2008-11-04,9.885,10.488,9.585,10.258,1102331,0
2008-11-05,10.216,10.564,9.805,9.805,827765,0
2008-11-06,9.832,10.01,9.4491,9.722,885350,0
2008-11-07,9.876,10.599,9.805,10.497,815937,0
2008-11-10,10.488,10.846,10.488,10.624,800545,0
2008-11-11,10.53,10.802,10.054,10.539,1022264,0
2008-11-12,10.274,10.437,9.567,9.652,667182,0
2008-11-13,9.616,10.582,9.3012,10.539,642112,0
2008-11-14,10.402,11.187,9.926,10.53,764827,0
2008-11-17,10.514,10.514,9.926,10.087,681084,0
2008-11-18,10.062,10.378,9.4491,9.714,526161,0
2008-11-19,9.602,9.61,8.0322,8.0407,1187797,0
2008-11-20,7.8873,8.0834,7.35,7.4268,1098871,0
2008-11-21,7.5122,7.8533,7.2903,7.8277,718557,0
2008-11-24,7.964,8.5695,7.9127,8.3991,491131,0
2008-11-25,8.6035,8.9274,7.5803,7.8617,1132319,0
2008-11-26,7.7766,8.7564,7.4867,8.7564,1121681,0
2008-11-28,8.7996,9.235,8.4843,9.0635,407943,0
2008-12-01,8.6206,9.1672,8.1432,8.2028,716830,0
2008-12-02,8.6891,8.7055,7.9044,8.1858,1074777,0
2008-12-03,7.9725,8.6035,7.9298,8.4075,898731,0
2008-12-04,8.4501,8.5355,7.9553,8.1259,739869,0
2008-12-05,7.9725,8.1259,7.6997,8.0834,654263,0
2008-12-08,7.8191,8.7227,7.7083,8.5437,873336,0
2008-12-09,8.5183,8.8426,8.0578,8.5013,1505362,0
2008-12-10,8.5183,9.1585,8.5183,9.1489,631635,0
2008-12-11,9.1317,9.422,8.8596,8.9799,542691,0
2008-12-12,8.6546,9.2856,8.6122,9.1401,457472,0
2008-12-15,9.1489,9.43,8.8596,8.962,558441,0
2008-12-16,9.0722,9.594,8.9706,9.4829,706131,0
2008-12-17,9.4122,9.635,9.3802,9.4491,467248,0
2008-12-18,9.549,9.549,8.8166,8.9878,655157,0
2008-12-19,9.1154,9.1154,8.7147,9.0379,639743,0
2008-12-22,9.1317,9.1401,8.8166,9.1317,498638,0
2008-12-23,9.1154,9.43,8.6719,9.336,521457,0
2008-12-24,9.345,9.4739,9.1154,9.2856,238005,0
2008-12-26,9.3802,9.4388,8.8918,9.1401,291135,0
2008-12-29,9.2186,9.532,9.1066,9.4388,394402,0
2008-12-30,9.422,9.585,9.2088,9.54,527420,0
2008-12-31,9.507,9.669,9.4062,9.585,366549,0
2009-01-02,9.705,9.992,9.422,9.907,566346,0
2009-01-05,9.95,10.258,9.778,9.95,454561,0
2009-01-06,10.096,10.233,9.77,9.943,391640,0
2009-01-07,9.867,9.885,8.962,9.0635,538710,0
2009-01-08,8.8596,9.1401,8.7055,9.0722,735394,0
2009-01-09,9.1747,9.3537,8.4926,8.7655,445110,0
2009-01-12,8.8678,8.9358,8.2367,8.3137,370424,0
2009-01-13,8.3732,8.4416,8.2028,8.3137,380532,0
2009-01-14,8.2454,8.2454,7.8447,7.9127,238664,0
2009-01-15,7.981,7.981,7.5975,7.8277,545391,0
2009-01-16,8.0068,8.1516,7.742,8.092,314501,0
2009-01-20,8.1345,8.4416,7.8191,7.8873,510937,0
2009-01-21,7.9383,8.0834,7.7083,7.9553,444293,0
2009-01-22,7.947,7.947,7.3928,7.5463,539818,0
2009-01-23,7.5207,7.7083,7.1878,7.5377,517526,0
2009-01-26,7.6232,7.8788,7.5377,7.6315,370294,0
2009-01-27,7.7252,7.7847,7.5463,7.6142,348592,0
2009-01-28,7.9044,7.9044,7.4951,7.4951,672665,0
2009-01-29,7.3075,7.35,6.975,7.1028,485521,0
2009-01-30,6.7529,7.026,6.3013,6.6253,1661845,0
2009-02-02,6.472,6.472,6.0028,6.054,642091,0
2009-02-03,6.1308,6.1308,5.5508,5.5508,917287,0
2009-02-04,5.6022,5.6022,5.2013,5.2098,926274,0
2009-02-05,5.3036,5.389,5.0394,5.3036,686865,0
2009-02-06,5.3036,5.4657,5.1245,5.227,855387,0
2009-02-09,5.8237,6.651,5.4059,6.5569,2314933,0
2009-02-10,6.5569,6.6678,6.0628,6.088,1511701,0
2009-02-11,6.1564,6.2074,5.747,5.8751,737421,0
2009-02-12,5.8237,6.3269,5.7728,6.1819,1015115,0
2009-02-13,6.233,6.2841,6.1395,6.233,526774,0
2009-02-17,6.1139,6.216,5.9175,5.9345,530799,0
2009-02-18,6.0284,6.1819,5.8496,5.9432,505842,0
2009-02-19,5.9602,6.1819,5.8751,5.8833,406815,0
2009-02-20,5.7983,5.9432,5.5849,5.8237,690840,0
2009-02-23,5.9345,6.1478,5.6279,5.6361,562026,0
2009-02-24,5.6619,5.8919,5.4487,5.8154,554147,0
2009-02-25,6.216,6.4804,5.8578,6.3269,1043421,0
2009-02-26,6.3527,6.6253,6.3527,6.4889,610123,0
2009-02-27,6.3865,6.6083,6.1905,6.2418,803863,0
2009-03-02,6.054,6.1395,5.4657,5.5425,791221,0
2009-03-03,5.5594,5.619,5.3293,5.4743,964045,0
2009-03-04,5.6022,5.8833,5.6022,5.747,1335152,0
2009-03-05,5.6532,5.696,5.2698,5.3209,632464,0
2009-03-06,5.3293,5.5169,4.8686,5.0647,982143,0
2009-03-09,5.0394,5.2952,4.9797,5.0988,802228,0
2009-03-10,5.116,5.619,5.116,5.5765,1096717,0
2009-03-11,5.6532,5.9518,5.5849,5.6873,637003,0
2009-03-12,5.6873,5.8919,5.4911,5.8919,523457,0
2009-03-13,5.9602,6.0198,5.696,5.8154,652929,0
2009-03-16,5.9006,5.9602,5.7215,5.7894,796405,0
2009-03-17,5.9345,6.0284,5.7894,6.0284,896016,0
2009-03-18,5.8665,6.1647,5.8665,6.1478,856720,0
2009-03-19,6.2757,6.4205,6.2247,6.3013,510984,0
2009-03-20,6.3269,6.361,6.0628,6.1905,482964,0
2009-03-23,6.3951,6.9068,6.233,6.8811,722797,0
2009-03-24,6.8299,6.8299,6.5229,6.5656,1173116,0
2009-03-25,6.6848,6.8215,6.3951,6.5914,1110361,0
2009-03-26,6.651,6.7957,6.5741,6.7873,1952106,0
2009-03-27,6.9834,6.9834,6.6169,6.7529,569985,0
2009-03-30,6.6338,6.6338,6.2841,6.4549,781248,0
2009-03-31,6.5741,6.7275,6.5229,6.6594,542993,0
2009-04-01,6.6253,6.8726,6.5144,6.8215,665563,0
2009-04-02,7.3244,7.5207,6.9923,7.401,979968,0
2009-04-03,7.478,7.478,7.0516,7.3758,566522,0
2009-04-06,7.2307,7.35,7.0944,7.3415,579291,0
2009-04-07,7.2817,7.333,6.8898,6.9323,572713,0
2009-04-08,6.9323,7.0092,6.8215,6.958,494103,0
2009-04-09,7.0858,7.3758,7.0858,7.3758,302435,0
2009-04-13,7.2565,7.4354,7.0516,7.3668,367550,0
2009-04-14,7.2565,7.8447,7.2223,7.8107,776397,0
2009-04-15,7.7937,8.2966,7.6742,8.2624,980923,0
2009-04-16,8.2966,8.6035,8.1089,8.5355,695740,0
2009-04-17,8.4758,8.9441,8.4501,8.8521,995021,0
2009-04-20,8.6974,8.7403,8.2966,8.3818,1310903,0
2009-04-21,8.0834,8.5523,7.8957,8.3307,1384549,0
2009-04-22,8.322,8.5096,8.1858,8.2624,806469,0
2009-04-23,8.4501,8.5268,8.0578,8.1773,1400720,0
2009-04-24,8.3307,8.5864,8.22,8.5013,728111,0
2009-04-27,8.3392,8.4587,8.1259,8.2284,490696,0
2009-04-28,8.2881,8.5523,8.0236,8.416,437091,0
2009-04-29,8.4416,9.2514,8.194,9.235,794636,0
2009-04-30,9.762,9.926,9.576,9.778,1659937,0
2009-05-01,9.796,10.087,9.635,9.824,666695,0
2009-05-04,9.943,10.207,9.858,10.197,1071857,0
2009-05-05,10.719,11.085,10.488,10.838,1381459,0
2009-05-06,11.043,11.161,10.846,10.992,758610,0
2009-05-07,11.135,11.258,10.317,10.463,609097,0
2009-05-08,10.761,10.921,10.479,10.745,600006,0
2009-05-11,10.684,10.829,10.394,10.776,475431,0
2009-05-12,10.94,11.085,10.692,11.05,777624,0
2009-05-13,10.784,10.829,9.958,10.028,1008452,0
2009-05-14,9.992,10.437,9.4998,10.421,1046841,0
2009-05-15,10.378,10.378,9.722,9.787,765737,0
2009-05-18,9.967,10.555,9.77,10.555,361976,0
2009-05-19,10.248,10.265,9.594,9.669,996835,0
2009-05-20,9.824,10.131,9.705,9.926,655865,0
2009-05-21,9.892,9.892,9.0968,9.3273,1273310,0
2009-05-22,9.2856,9.626,9.2856,9.467,421504,0
2009-05-26,9.467,9.867,9.2856,9.576,816582,0
2009-05-27,9.626,9.848,9.576,9.643,703655,0
2009-05-28,9.832,9.832,9.54,9.61,694768,0
2009-05-29,9.754,10.702,9.602,10.216,2107266,0
2009-06-01,10.522,10.838,10.522,10.659,968848,0
2009-06-02,10.711,11.06,10.616,10.904,887365,0
2009-06-03,10.369,10.784,10.155,10.258,701816,0
2009-06-04,10.427,10.702,10.225,10.675,360745,0
2009-06-05,10.838,11.05,10.514,10.992,912512,0
2009-06-08,10.957,11.06,10.667,10.965,655844,0
2009-06-09,11.304,11.562,11.001,11.349,887425,0
2009-06-10,11.367,11.82,11.249,11.64,916393,0
2009-06-11,11.758,12.331,11.724,12.136,958059,0
2009-06-12,11.937,12.037,11.683,11.999,574355,0
2009-06-15,11.707,11.776,11.502,11.716,711319,0
2009-06-16,11.64,11.827,11.63,11.674,1282137,0
2009-06-17,11.7,11.7,10.659,11.008,899626,0
2009-06-18,10.974,11.231,10.752,10.89,474075,0
2009-06-19,10.992,11.213,10.921,11.126,798043,0
2009-06-22,10.77,10.948,10.078,10.351,979821,0
2009-06-23,10.421,10.616,10.216,10.479,521044,0
2009-06-24,10.53,10.874,10.445,10.573,368829,0
2009-06-25,10.539,10.865,10.334,10.776,643549,0
2009-06-26,10.865,10.865,10.505,10.65,605359,0
2009-06-29,10.811,10.846,10.479,10.564,526100,0
2009-06-30,10.624,10.624,10.265,10.437,603287,0
2009-07-01,10.573,10.82,10.445,10.692,331598,0
2009-07-02,10.599,10.599,10.334,10.445,319743,0
2009-07-06,10.471,10.53,10.274,10.454,513029,0
2009-07-07,10.53,10.53,10.103,10.14,604682,0
2009-07-08,10.283,10.283,10.028,10.207,805713,0
2009-07-09,10.36,10.624,10.274,10.394,403354,0
2009-07-10,10.394,10.702,10.274,10.479,212590,0
2009-07-13,10.479,10.607,10.131,10.582,256499,0
2009-07-14,10.633,10.874,10.539,10.865,285824,0
2009-07-15,11.068,11.469,11.001,11.297,487347,0
2009-07-16,11.288,11.469,11.101,11.231,375406,0
2009-07-17,11.297,12.091,11.171,11.954,791077,0
2009-07-20,11.999,12.314,11.844,11.928,443465,0
2009-07-21,12.083,12.16,11.724,11.981,470692,0
2009-07-22,11.886,12.618,11.758,12.51,894511,0
2009-07-23,12.457,13.42,12.457,13.286,957433,0
2009-07-24,13.78,14.187,13.343,14.095,935972,0
2009-07-27,14.187,14.648,14.178,14.35,966625,0
2009-07-28,14.359,14.709,14.028,14.178,947210,0
2009-07-29,13.762,13.762,12.798,13.326,931022,0
2009-07-30,13.429,14.002,13.412,13.77,826225,0
2009-07-31,13.728,14.103,13.626,14.002,832328,0
2009-08-03,14.276,14.547,14.155,14.341,328701,0
2009-08-04,14.359,14.486,14.187,14.267,347859,0
2009-08-05,14.17,14.692,14.17,14.581,412272,0
2009-08-06,14.539,14.666,14.206,14.385,391261,0
2009-08-07,14.539,14.778,14.233,14.547,372664,0
2009-08-10,14.393,14.914,14.393,14.7,317831,0
2009-08-11,14.727,14.727,14.367,14.486,378627,0
2009-08-12,14.385,14.682,13.941,14.241,501382,0
2009-08-13,14.299,14.623,14.085,14.42,215648,0
2009-08-14,14.42,14.504,13.505,13.875,328744,0
2009-08-17,13.54,13.54,12.79,13.379,302235,0
2009-08-18,13.403,13.474,13.242,13.371,183696,0
2009-08-19,13.278,13.78,13.061,13.78,260906,0
2009-08-20,13.668,14.17,13.635,14.146,157317,0
2009-08-21,14.283,14.359,14.129,14.299,197071,0
2009-08-24,14.591,14.828,14.393,14.521,682960,0
2009-08-25,14.648,14.886,14.241,14.446,654293,0
2009-08-26,14.276,14.853,14.178,14.769,514309,0
2009-08-27,14.778,15.247,14.299,15.145,434679,0
2009-08-28,15.228,15.724,15.153,15.476,675747,0
2009-08-31,15.356,15.476,15.127,15.265,383378,0
2009-09-01,15.162,15.476,14.682,14.809,511156,0
2009-09-02,14.809,15.283,14.233,15.162,760563,0
2009-09-03,15.329,15.392,15.016,15.171,526265,0
2009-09-04,15.274,15.953,15.178,15.927,497555,0
2009-09-08,16.2,16.824,15.988,16.296,466525,0
2009-09-09,16.296,16.73,16.088,16.534,429331,0
2009-09-10,16.619,17.318,16.466,17.223,743879,0
2009-09-11,17.267,17.361,16.244,16.483,509943,0
2009-09-14,16.227,16.525,16.024,16.432,468222,0
2009-09-15,16.534,17.65,16.326,17.583,920065,0
2009-09-16,17.576,17.65,16.584,17.002,944766,0
2009-09-17,16.959,17.055,16.271,16.326,558219,0
2009-09-18,16.441,16.5,15.621,15.697,805891,0
2009-09-21,15.409,15.502,14.709,15.219,916285,0
2009-09-22,15.298,16.158,15.298,16.039,594816,0
2009-09-23,16.149,16.149,15.638,15.766,509512,0
2009-09-24,15.876,15.876,15.162,15.392,478384,0
2009-09-25,15.356,15.459,14.989,15.256,536362,0
2009-09-28,15.265,15.588,15.109,15.536,454804,0
2009-09-29,15.51,15.51,14.853,14.914,567433,0
2009-09-30,15.024,15.219,14.539,14.761,571581,0
2009-10-01,14.769,14.878,14.178,14.214,413440,0
2009-10-02,14.06,14.276,13.866,14.095,398363,0
2009-10-05,14.206,14.64,13.984,14.64,448627,0
2009-10-06,14.719,15.476,14.709,15.127,540222,0
2009-10-07,15.228,15.467,15.145,15.459,318076,0
2009-10-08,15.715,16.149,15.621,15.868,335964,0
2009-10-09,15.852,16.263,15.852,16.08,293691,0
2009-10-12,16.326,16.456,15.801,15.971,80256,0
2009-10-13,15.945,16.244,15.792,15.876,320726,0
2009-10-14,15.953,16.175,15.953,16.115,367857,0
2009-10-15,16.03,16.058,15.731,15.953,269288,0
2009-10-16,15.731,16.158,15.731,16.024,212485,0
2009-10-19,16.158,16.318,15.997,16.141,405934,0
2009-10-20,16.088,16.149,15.775,16.074,427380,0
2009-10-21,15.971,16.508,15.903,16.088,520855,0
2009-10-22,16.158,16.244,15.86,15.988,453082,0
2009-10-23,16.158,16.158,15.595,15.74,420428,0
2009-10-26,15.673,16.107,15.494,15.621,547708,0
2009-10-27,15.74,15.74,15.247,15.298,471440,0
2009-10-28,14.727,15.024,14.283,14.657,897533,0
2009-10-29,16.227,16.227,14.932,15.595,936931,0
2009-10-30,15.417,15.417,14.563,14.623,535117,0
2009-11-02,14.648,15.042,14.283,14.504,311820,0
2009-11-03,14.437,14.941,14.315,14.844,345230,0
2009-11-04,15.082,15.082,14.521,14.563,276705,0
2009-11-05,14.7,14.786,14.581,14.786,173442,0
2009-11-06,14.648,14.997,14.572,14.648,164834,0
2009-11-09,14.7,15.911,14.7,15.792,268975,0
2009-11-10,15.665,15.809,15.348,15.681,243843,0
2009-11-11,15.681,15.988,15.545,15.655,167314,0
2009-11-12,15.518,15.724,15.145,15.329,128640,0
2009-11-13,15.247,15.792,15.186,15.441,86858,0
2009-11-16,15.459,15.545,15.356,15.459,95257,0
2009-11-17,15.348,15.392,15.219,15.365,236004,0
2009-11-18,15.304,15.441,14.974,15.265,199848,0
2009-11-19,15.051,15.247,14.923,15.178,348058,0
2009-11-20,15.137,15.171,14.965,14.997,221434,0
2009-11-23,15.365,15.441,15.162,15.274,132462,0
2009-11-24,15.339,15.339,14.802,14.886,160649,0
2009-11-25,15.007,15.852,15.007,15.706,428984,0
2009-11-27,15.312,15.56,15.059,15.536,161425,0
2009-11-30,15.441,15.56,15.118,15.29,340615,0
2009-12-01,15.56,16.184,15.312,16.088,326236,0
2009-12-02,16.237,17.251,16.175,17.011,612540,0
2009-12-03,17.072,17.072,16.372,16.415,247961,0
2009-12-04,16.755,16.984,16.372,16.447,263760,0
2009-12-07,16.5,16.943,16.302,16.771,255714,0
2009-12-08,16.5,16.61,16.38,16.543,288484,0
2009-12-09,16.627,17.047,16.543,17.038,198272,0
2009-12-10,17.215,17.259,16.714,16.89,163436,0
2009-12-11,17.13,17.13,16.344,16.5,159143,0
2009-12-14,16.645,16.874,16.353,16.842,137375,0
2009-12-15,16.566,16.798,16.424,16.636,122319,0
2009-12-16,16.798,17.334,16.695,17.156,234081,0
2009-12-17,17.148,17.19,16.372,16.483,202235,0
2009-12-18,16.592,16.771,16.097,16.107,266705,0
2009-12-21,16.088,16.372,16.065,16.097,229093,0
2009-12-22,16.244,16.824,16.166,16.755,214817,0
2009-12-23,16.917,17.038,16.653,16.936,128099,0
2009-12-24,16.984,17.208,16.755,16.798,80957,0
2009-12-28,16.842,17.102,16.824,16.908,79451,0
2009-12-29,16.926,17.421,16.926,17.19,216715,0
2009-12-30,17.038,17.086,16.763,16.859,146380,0
2009-12-31,16.952,16.959,16.602,16.619,118263,0
2010-01-04,16.85,17.965,16.85,17.754,536067,0
2010-01-05,17.837,17.941,17.694,17.889,240517,0
2010-01-06,17.907,18.65,17.907,18.614,412632,0
2010-01-07,18.717,18.759,18.084,18.248,245712,0
2010-01-08,18.178,18.572,18.119,18.375,128579,0
2010-01-11,19.517,19.876,19.211,19.699,900046,0
2010-01-12,19.603,19.628,19.322,19.544,327761,0
2010-01-13,19.783,20.576,19.636,20.379,454015,0
2010-01-14,20.43,21.547,19.954,20.849,832837,0
2010-01-15,20.916,21.308,20.311,20.67,625935,0
2010-01-19,20.824,22.315,20.824,22.084,1232671,0
2010-01-20,21.702,21.709,21.104,21.556,888765,0
2010-01-21,21.454,21.479,20.166,20.26,603140,0
2010-01-22,20.08,20.184,19.398,19.81,410885,0
2010-01-25,19.22,20.175,19.184,19.961,388674,0
2010-01-26,19.817,19.826,19.28,19.628,355338,0
2010-01-27,19.5,19.918,19.211,19.918,464558,0
2010-01-28,19.918,19.978,18.794,18.853,752869,0
2010-01-29,19.491,19.85,18.759,19.032,903653,0
2010-02-01,19.184,20.175,19.126,19.85,593389,0
2010-02-02,20.014,20.379,19.867,20.217,537551,0
2010-02-03,20.114,20.769,20.114,20.422,500743,0
2010-02-04,20.072,20.226,19.737,20.005,656265,0
2010-02-05,19.836,19.909,18.656,19.304,592050,0
2010-02-08,19.304,19.562,18.717,18.784,458580,0
2010-02-09,19.135,19.159,18.511,18.784,420343,0
2010-02-10,18.632,18.895,18.325,18.444,564080,0
2010-02-11,18.452,18.717,18.298,18.691,648532,0
2010-02-12,18.34,18.811,18.231,18.794,482341,0
2010-02-16,18.92,19.032,18.802,18.946,394911,0
2010-02-17,19.099,19.272,18.596,18.836,316727,0
2010-02-18,18.829,18.971,18.741,18.971,391812,0
2010-02-19,18.853,19.467,18.845,19.398,281099,0
2010-02-22,19.603,19.699,19.313,19.475,225535,0
2010-02-23,19.424,19.579,19.22,19.238,278073,0
2010-02-24,19.246,20.217,19.246,20.097,469912,0
2010-02-25,19.594,20.534,19.331,20.388,700441,0
2010-02-26,20.388,20.583,20.056,20.25,220359,0
2010-03-01,20.422,21.317,20.106,21.146,423532,0
2010-03-02,21.378,21.831,21.368,21.427,292641,0
2010-03-03,21.617,21.733,21.463,21.556,179214,0
2010-03-04,21.64,21.64,21.289,21.565,151756,0
2010-03-05,21.805,21.998,21.224,21.853,165079,0
2010-03-08,21.912,21.99,21.505,21.853,164959,0
2010-03-09,21.847,22.689,21.805,22.29,475616,0
2010-03-10,22.408,22.74,21.886,21.983,428434,0
2010-03-11,21.931,21.975,21.727,21.912,202265,0
2010-03-12,22.084,22.553,22.015,22.29,505173,0
2010-03-15,22.204,22.297,21.684,22.213,217709,0
2010-03-16,22.28,22.846,22.28,22.647,285949,0
2010-03-17,22.655,22.68,22.213,22.383,153832,0
2010-03-18,22.348,22.348,21.709,21.812,255203,0
2010-03-19,21.759,21.853,20.95,21.062,337784,0
2010-03-22,20.858,20.983,20.525,20.933,461507,0
2010-03-23,20.55,21.282,20.388,21.096,786205,0
2010-03-24,20.925,21.053,20.48,20.534,666127,0
2010-03-25,20.833,21.334,20.755,20.815,371812,0
2010-03-26,20.815,21.268,20.728,20.806,237161,0
2010-03-29,21.028,21.709,21.028,21.684,352846,0
2010-03-30,21.75,21.975,21.053,21.078,526207,0
2010-03-31,21.045,21.214,20.593,20.728,408886,0
2010-04-01,20.796,21.684,20.796,21.599,405019,0
2010-04-05,21.741,22.127,21.649,21.957,276947,0
2010-04-06,21.895,22.127,21.886,21.99,314779,0
2010-04-07,21.998,22.236,21.205,21.282,744744,0
2010-04-08,21.259,21.317,20.643,21.282,405844,0
2010-04-09,21.427,21.607,21.111,21.154,138196,0
2010-04-12,21.111,21.111,20.686,20.796,674006,0
2010-04-13,20.67,20.788,20.489,20.625,366186,0
2010-04-14,20.788,21.001,20.268,20.728,829120,0
2010-04-15,20.464,21.087,20.464,21.045,660868,0
2010-04-16,20.974,21.001,20.576,20.661,611101,0
2010-04-19,20.422,20.617,20.088,20.576,519997,0
2010-04-20,20.704,21.129,20.704,20.941,236270,0
2010-04-21,21.129,21.334,20.824,20.933,358190,0
2010-04-22,20.755,20.833,20.534,20.779,312881,0
2010-04-23,20.63,21.178,20.597,21.145,292537,0
2010-04-26,21.179,21.268,20.643,20.686,233062,0
2010-04-27,20.608,20.728,19.81,19.81,572099,0
2010-04-28,19.737,20.022,19.356,19.826,451504,0
2010-04-29,19.945,19.969,19.363,19.61,706062,0
2010-04-30,19.527,20.148,19.406,19.765,833571,0
2010-05-03,20.063,20.446,19.954,20.413,746523,0
2010-05-04,20.166,20.166,19.288,19.339,834523,0
2010-05-05,19.184,19.202,18.375,18.656,724036,0
2010-05-06,18.428,18.767,17.165,18.128,660693,0
2010-05-07,18.119,18.444,17.622,17.762,678463,0
2010-05-10,18.7,19.424,18.641,19.304,659131,0
2010-05-11,19.228,19.826,18.971,19.032,633107,0
2010-05-12,19.238,19.451,19.067,19.381,370423,0
2010-05-13,19.288,19.483,18.632,18.775,487386,0
2010-05-14,18.665,18.665,17.933,18.564,800517,0
2010-05-17,18.596,18.596,17.701,18.135,395325,0
2010-05-18,18.325,18.811,17.659,17.771,318060,0
2010-05-19,17.701,17.837,17.111,17.326,496252,0
2010-05-20,16.908,17.198,16.575,17.064,726637,0
2010-05-21,16.969,17.949,16.969,17.897,714885,0
2010-05-24,17.754,18.112,17.478,17.478,238763,0
2010-05-25,17.029,17.285,16.67,17.174,684400,0
2010-05-26,17.378,17.727,16.842,16.899,452198,0
2010-05-27,17.285,18.128,17.111,18.102,573785,0
2010-05-28,18.171,18.29,17.855,17.949,246069,0
2010-06-01,17.829,17.829,17.064,17.072,897013,0
2010-06-02,17.165,17.805,17.138,17.805,428106,0
2010-06-03,17.907,18.025,17.299,17.523,605203,0
2010-06-04,17.064,17.241,16.959,17.086,404603,0
2010-06-07,17.251,17.438,16.952,16.976,489608,0
2010-06-08,16.993,17.326,16.984,17.215,391468,0
2010-06-09,17.334,17.677,17.241,17.318,284510,0
2010-06-10,17.701,18.578,17.701,18.384,537067,0
2010-06-11,18.145,18.572,18.017,18.196,291409,0
2010-06-14,18.162,18.717,18.145,18.171,252480,0
2010-06-15,18.418,19.168,18.34,19.083,291755,0
2010-06-16,18.862,19.372,18.794,18.887,235559,0
2010-06-17,18.937,19.06,18.231,18.511,349392,0
2010-06-18,18.691,18.691,18.46,18.674,197908,0
2010-06-21,18.862,19.091,18.7,18.821,303107,0
2010-06-22,18.862,19.041,18.502,18.502,228139,0
2010-06-23,18.502,18.502,18.119,18.223,308754,0
2010-06-24,18.128,18.298,17.992,18.001,258417,0
2010-06-25,18.044,18.546,18.025,18.502,221031,0
2010-06-28,18.511,18.564,17.949,18.035,179729,0
2010-06-29,17.568,17.631,17.215,17.388,605503,0
2010-06-30,17.279,17.465,16.785,16.785,509854,0
2010-07-01,16.816,17.102,16.398,16.908,220911,0
2010-07-02,16.882,17.174,16.755,16.85,222935,0
2010-07-06,17.165,17.351,16.808,16.936,381431,0
2010-07-07,17.055,17.438,16.908,17.438,222086,0
2010-07-08,17.55,17.709,17.285,17.622,311772,0
2010-07-09,17.735,18.009,17.6,17.701,338451,0
2010-07-12,17.583,17.583,17.138,17.208,665803,0
2010-07-13,17.429,17.514,17.208,17.444,631757,0
2010-07-14,17.318,17.497,17.086,17.223,461904,0
2010-07-15,17.174,17.523,17.064,17.444,358866,0
2010-07-16,17.326,17.558,17.102,17.429,415190,0
2010-07-19,17.47,17.735,17.326,17.641,223682,0
2010-07-20,17.388,18.656,17.388,18.554,537831,0
2010-07-21,18.759,19.177,18.656,18.937,448953,0
2010-07-22,19.193,19.451,19.091,19.288,301477,0
2010-07-23,19.184,19.681,19.184,19.681,243454,0
2010-07-26,19.765,20.311,19.721,20.114,270698,0
2010-07-27,20.217,20.226,19.432,19.69,383146,0
2010-07-28,19.603,19.859,19.159,19.331,229789,0
2010-07-29,19.363,19.594,18.963,19.184,527327,0
2010-07-30,18.794,19.211,18.759,19.126,422126,0
2010-08-02,19.356,19.859,19.322,19.73,420670,0
2010-08-03,19.663,19.935,19.483,19.603,303653,0
2010-08-04,19.714,20.08,19.46,20.014,925061,0
2010-08-05,19.926,20.114,19.783,19.954,539349,0
2010-08-06,19.81,20.056,19.663,19.945,601278,0
2010-08-09,20.08,20.08,19.699,19.909,483623,0
2010-08-10,19.628,19.628,19.05,19.517,444150,0
2010-08-11,19.142,19.184,18.356,18.656,853050,0
2010-08-12,18.402,18.452,18.025,18.282,381330,0
2010-08-13,18.196,18.365,18.128,18.34,224163,0
2010-08-16,18.325,18.46,18.128,18.266,182687,0
2010-08-17,18.554,18.707,18.375,18.444,278887,0
2010-08-18,18.41,18.511,18.044,18.248,302874,0
2010-08-19,18.153,18.162,17.388,17.558,402300,0
2010-08-20,17.421,18.044,17.241,18.017,291367,0
2010-08-23,18.135,18.162,17.6,17.6,121608,0
2010-08-24,17.277,17.395,17.174,17.223,259652,0
2010-08-25,17.079,17.334,17.002,17.285,256130,0
2010-08-26,17.413,17.453,17.138,17.198,344748,0
2010-08-27,17.198,17.606,16.824,17.576,334109,0
2010-08-30,17.453,17.744,17.223,17.37,244700,0
2010-08-31,17.603,18.616,17.587,18.204,561949,0
2010-09-01,18.632,19.363,18.546,19.083,562239,0
2010-09-02,19.193,19.246,18.937,19.117,546173,0
2010-09-03,19.295,20.072,19.288,19.73,334885,0
2010-09-07,19.517,19.755,19.28,19.645,262263,0
2010-09-08,19.594,19.926,19.322,19.372,248871,0
2010-09-09,19.8,20.454,19.721,20.285,472361,0
2010-09-10,20.439,20.534,20.047,20.268,338036,0
2010-09-13,20.388,20.67,20.311,20.634,220049,0
2010-09-14,20.498,20.967,20.498,20.842,200183,0
2010-09-15,20.67,20.993,20.593,20.806,160681,0
2010-09-16,20.728,20.958,20.661,20.89,217095,0
2010-09-17,20.983,20.983,20.601,20.755,346335,0
2010-09-20,20.755,21.214,20.593,21.078,219160,0
2010-09-21,20.498,20.712,20.056,20.175,471566,0
2010-09-22,20.122,20.472,20.08,20.397,179912,0
2010-09-23,20.21,20.404,20.106,20.26,134368,0
2010-09-24,20.525,20.643,20.175,20.507,225494,0
2010-09-27,20.446,20.898,20.388,20.695,146280,0
2010-09-28,20.634,20.677,20.226,20.608,233786,0
2010-09-29,20.583,20.983,20.576,20.872,368933,0
2010-09-30,20.914,21.094,20.709,20.878,952411,0
2010-10-01,21.01,21.224,20.916,21.154,465570,0
2010-10-04,21.196,21.214,20.958,21.121,927698,0
2010-10-05,21.241,22.051,21.196,21.879,312307,0
2010-10-06,21.879,22.102,21.796,22.042,203861,0
2010-10-07,22.008,22.06,21.886,22.015,650371,0
2010-10-08,22.051,22.485,21.796,22.383,147534,0
2010-10-11,22.315,22.812,22.315,22.698,137719,0
2010-10-12,22.543,22.766,22.315,22.597,423903,0
2010-10-13,22.615,23.022,22.615,22.947,282431,0
2010-10-14,22.866,23.311,22.866,23.272,747065,0
2010-10-15,23.288,23.296,22.74,22.988,795721,0
2010-10-18,23.072,23.116,22.859,23.099,227920,0
2010-10-19,22.821,22.821,22.325,22.442,544345,0
2010-10-20,22.588,23.303,22.562,23.244,310424,0
2010-10-21,23.279,23.646,22.91,23.031,572115,0
2010-10-22,23.199,23.364,22.919,23.031,326316,0
2010-10-25,23.253,23.475,23.236,23.355,209582,0
2010-10-26,22.988,23.781,22.883,23.713,600703,0
2010-10-27,23.534,23.576,22.748,23.576,650949,0
2010-10-28,23.678,24.352,23.637,24.13,505099,0
2010-10-29,24.086,24.276,23.668,23.676,656696,0
2010-11-01,23.953,24.446,23.781,24.292,942436,0
2010-11-02,24.54,24.88,24.454,24.575,340998,0
2010-11-03,24.531,24.683,24.276,24.421,360991,0
2010-11-04,24.729,24.951,24.549,24.951,424117,0
2010-11-05,24.88,25.095,24.753,25.008,295020,0
2010-11-08,24.907,25.163,24.667,25.095,203877,0
2010-11-09,25.163,25.179,24.822,24.897,810940,0
2010-11-10,24.889,25.649,24.675,25.503,510882,0
2010-11-11,25.403,25.486,25.095,25.197,251579,0
2010-11-12,25.008,25.008,24.081,24.216,477751,0
2010-11-15,24.243,24.454,24.081,24.208,294660,0
2010-11-16,23.884,23.893,23.159,23.5,379148,0
2010-11-17,23.62,24.234,23.5,24.122,281434,0
2010-11-18,24.513,25.062,24.438,24.951,187838,0
2010-11-19,24.796,25.555,24.693,25.493,270108,0
2010-11-22,25.614,25.999,25.258,25.667,245617,0
2010-11-23,25.394,25.394,24.804,24.864,868873,0
2010-11-24,25.12,25.776,25.008,25.632,212308,0
2010-11-26,25.197,25.452,25.103,25.359,59256,0
2010-11-29,25.153,25.332,24.787,25.258,208254,0
2010-11-30,25.002,25.167,24.73,24.995,227842,0
2010-12-01,25.087,25.675,24.871,25.649,499665,0
2010-12-02,25.706,26.406,25.529,26.093,328353,0
2010-12-03,26.093,26.431,25.845,26.35,133083,0
2010-12-06,25.828,25.922,25.171,25.452,559172,0
2010-12-07,25.691,25.862,25.403,25.478,524042,0
2010-12-08,25.368,25.411,24.729,25.315,347995,0
2010-12-09,25.436,25.436,25.045,25.087,274208,0
2010-12-10,25.136,25.675,25.026,25.59,196851,0
2010-12-13,25.614,26.304,25.547,26.229,399323,0
2010-12-14,26.151,26.664,26.142,26.255,414980,0
2010-12-15,25.999,26.365,25.888,25.913,200554,0
2010-12-16,25.794,26.289,25.794,26.153,251884,0
2010-12-17,26.059,26.059,25.607,25.725,243125,0
2010-12-20,25.819,26.049,25.59,25.862,226113,0
2010-12-21,25.809,26.304,25.785,26.221,272525,0
2010-12-22,26.35,26.359,25.698,25.945,149703,0
2010-12-23,25.972,26.424,25.725,25.862,267710,0
2010-12-27,25.828,26.059,25.59,25.972,246071,0
2010-12-28,26.008,26.093,25.809,25.907,76521,0
2010-12-29,25.878,26.075,25.654,25.972,109410,0
2010-12-30,25.963,26.085,25.807,25.826,128062,0
2010-12-31,25.748,26.203,25.67,25.923,171526,0
2011-01-03,26.074,26.193,25.794,25.828,409671,0
2011-01-04,25.751,26.212,25.46,25.999,488416,0
2011-01-05,25.845,25.845,25.273,25.315,335224,0
2011-01-06,25.359,25.478,24.871,24.965,263231,0
2011-01-07,24.973,25.427,24.625,24.745,357645,0
2011-01-10,24.575,24.71,24.252,24.575,562905,0
2011-01-11,24.667,24.729,24.438,24.556,344965,0
2011-01-12,24.642,25.649,24.642,25.572,518678,0
2011-01-13,25.649,25.809,25.297,25.306,196048,0
2011-01-14,25.281,25.411,24.983,25.24,190931,0
2011-01-18,25.493,26.585,25.46,26.518,652149,0
2011-01-19,26.543,26.817,26.287,26.314,478188,0
2011-01-20,26.074,26.093,24.813,25.127,819808,0
2011-01-21,25.315,25.751,24.973,25.103,917142,0
2011-01-24,24.871,25.427,24.745,25.42,519461,0
2011-01-25,25.232,25.323,24.683,24.973,323895,0
2011-01-26,25.053,25.59,24.779,25.582,469741,0
2011-01-27,25.529,25.572,24.334,24.603,1426075,0
2011-01-28,24.549,24.575,23.439,23.509,2233350,0
2011-01-31,23.385,23.498,22.791,23.245,1276756,0
2011-02-01,23.405,24.693,23.405,24.318,1476146,0
2011-02-02,24.225,24.301,23.944,24.216,489728,0
2011-02-03,24.163,24.388,23.986,24.216,220804,0
2011-02-04,24.454,24.504,24.072,24.199,291033,0
2011-02-07,24.225,24.396,24.137,24.309,445930,0
2011-02-08,24.225,24.496,24.189,24.268,163125,0
2011-02-09,24.216,24.907,24.156,24.593,563354,0
2011-02-10,24.362,24.643,23.999,24.421,344052,0
2011-02-11,24.292,24.779,24.276,24.683,132925,0
2011-02-14,24.531,24.991,24.531,24.804,248519,0
2011-02-15,24.771,24.983,24.593,24.729,273310,0
2011-02-16,24.659,24.942,24.301,24.531,215541,0
2011-02-18,24.633,24.822,24.446,24.729,568194,0
2011-02-22,24.352,24.633,23.917,24.13,299051,0
2011-02-23,24.027,24.438,24.018,24.292,411785,0
2011-02-24,24.371,24.522,23.893,24.072,255809,0
2011-02-25,24.233,24.532,24.198,24.48,148488,0
2011-02-28,24.695,24.947,24.611,24.817,185348,0
2011-03-01,24.875,24.875,24.088,24.155,1085876,0
2011-03-02,24.071,24.431,24.071,24.155,412392,0
2011-03-03,24.251,24.703,24.207,24.604,338133,0
2011-03-04,24.712,25.484,24.595,25.382,617943,0
2011-03-07,25.427,25.845,25.24,25.555,826728,0
2011-03-08,25.484,25.5,24.858,25.286,604558,0
2011-03-09,25.409,25.45,24.928,24.995,764626,0
2011-03-10,24.643,24.643,23.642,24.523,528685,0
2011-03-11,24.225,24.371,23.984,24.207,261760,0
2011-03-14,24.025,24.414,23.991,24.371,179467,0
2011-03-15,23.504,23.898,23.074,23.607,569704,0
2011-03-16,23.487,24.259,23.401,23.76,549110,0
2011-03-17,24.134,24.437,23.995,24.331,321250,0
2011-03-18,24.677,25.072,24.635,24.891,272506,0
2011-03-21,25.338,25.545,25.22,25.312,263771,0
2011-03-22,25.338,25.475,25.277,25.32,567669,0
2011-03-23,25.338,25.536,25.22,25.401,151430,0
2011-03-24,25.553,25.922,25.517,25.871,358723,0
2011-03-25,25.888,26.128,25.809,25.907,227637,0
2011-03-28,25.809,26.136,25.809,26.076,271878,0
2011-03-29,26.041,26.478,25.964,26.427,337627,0
2011-03-30,26.582,27.13,26.574,26.923,378870,0
2011-03-31,27.036,27.078,26.659,26.78,262761,0
2011-04-01,26.832,27.328,26.777,27.069,505950,0
2011-04-04,27.266,27.586,27.13,27.413,396565,0
2011-04-05,27.373,27.542,26.883,27.003,271030,0
2011-04-06,27.156,27.26,26.668,26.942,155428,0
2011-04-07,26.95,27.182,26.874,27.029,199370,0
2011-04-08,27.242,27.328,27.046,27.218,191179,0
2011-04-11,27.192,27.44,27.019,27.208,316545,0
2011-04-12,26.958,27.078,26.777,26.942,386018,0
2011-04-13,27.266,27.404,27.069,27.218,376981,0
2011-04-14,26.932,27.404,26.857,27.318,145294,0
2011-04-15,27.192,27.44,27.078,27.355,186131,0
2011-04-18,27.274,27.38,26.857,27.347,211825,0
2011-04-19,27.489,27.919,27.489,27.844,168981,0
2011-04-20,28.049,28.794,28.015,28.726,447974,0
2011-04-21,28.862,28.914,28.579,28.726,175820,0
2011-04-25,28.64,29.148,28.64,28.829,115916,0
2011-04-26,28.974,29.112,28.683,28.838,149680,0
2011-04-27,28.717,28.845,28.124,28.821,314820,0
2011-04-28,28.606,29.926,28.536,28.673,686242,0
2011-04-29,28.218,28.376,27.623,27.701,416404,0
2011-05-02,27.525,27.713,27.266,27.337,353398,0
2011-05-03,27.118,27.298,26.715,27.127,367065,0
2011-05-04,27.096,27.218,26.916,26.985,444873,0
2011-05-05,26.5,27.025,26.136,26.281,390561,0
2011-05-06,26.497,26.866,26.264,26.462,342899,0
2011-05-09,26.386,27.25,26.343,27.096,170416,0
2011-05-10,27.148,27.283,26.942,27.13,153005,0
2011-05-11,27.051,27.093,26.583,26.653,715470,0
2011-05-12,26.582,26.899,26.033,26.564,234494,0
2011-05-13,26.598,26.598,25.913,25.99,119634,0
2011-05-16,25.93,26.395,25.898,25.937,152481,0
2011-05-17,25.759,25.937,25.338,25.888,230875,0
2011-05-18,26.069,26.402,25.818,26.334,249289,0
2011-05-19,26.353,26.625,26.24,26.435,171621,0
2011-05-20,25.912,26.42,25.593,26.232,241520,0
2011-05-23,25.828,26.307,25.286,25.553,218470,0
2011-05-24,26.136,26.65,25.853,26.326,259534,0
2011-05-25,26.161,26.419,26.161,26.271,286027,0
2011-05-26,26.179,26.677,26.119,26.402,219357,0
2011-05-27,26.481,26.74,26.445,26.549,246315,0
2011-05-31,27.023,27.561,27.015,27.363,496721,0
2011-06-01,27.166,27.397,26.849,27.019,426995,0
2011-06-02,26.993,27.242,26.891,27.174,308731,0
2011-06-03,26.809,27.008,26.592,26.671,357106,0
2011-06-06,26.653,26.697,25.687,26.128,309938,0
2011-06-07,26.299,26.403,26.069,26.299,324343,0
2011-06-08,25.921,26.214,25.396,25.462,255372,0
2011-06-09,25.396,25.679,25.214,25.603,260052,0
2011-06-10,25.627,25.627,24.979,25.014,300435,0
2011-06-13,25.067,25.075,24.429,24.661,206075,0
2011-06-14,25.023,26.403,25.023,25.921,410949,0
2011-06-15,25.783,25.816,25.232,25.404,196230,0
2011-06-16,25.216,25.408,24.373,24.825,224360,0
2011-06-17,25.258,25.258,24.576,24.731,166746,0
2011-06-20,24.576,24.884,24.463,24.756,188509,0
2011-06-21,25.014,25.912,24.902,25.748,174670,0
2011-06-22,25.679,25.981,25.671,25.783,176107,0
2011-06-23,25.559,25.593,24.774,25.075,280516,0
2011-06-24,24.962,25.379,24.835,24.92,209249,0
2011-06-27,24.835,25.654,24.713,25.471,180440,0
2011-06-28,25.559,26.119,25.551,26.085,493822,0
2011-06-29,26.42,27.29,26.299,26.928,342410,0
2011-06-30,27.078,27.371,26.92,27.069,169107,0
2011-07-01,27.093,27.559,27.034,27.489,113777,0
2011-07-05,27.404,27.828,27.404,27.601,205780,0
2011-07-06,27.526,27.865,27.43,27.579,134385,0
2011-07-07,27.981,28.034,27.601,27.748,107967,0
2011-07-08,27.533,27.648,27.008,27.586,148733,0
2011-07-11,27.137,27.281,26.879,26.946,127676,0
2011-07-12,26.747,27.083,26.583,26.852,100284,0
2011-07-13,27.018,27.298,26.681,26.755,219963,0
2011-07-14,26.92,26.956,26.317,26.378,144669,0
2011-07-15,26.396,26.671,26.327,26.653,371308,0
2011-07-18,26.454,26.481,25.731,25.972,245839,0
2011-07-19,26.233,26.493,26.233,26.319,109741,0
2011-07-20,26.214,26.87,26.153,26.697,274098,0
2011-07-21,26.747,27.721,26.697,27.542,272127,0
2011-07-22,27.533,27.664,27.345,27.456,161171,0
2011-07-25,27.298,27.326,26.8,26.809,318749,0
2011-07-26,26.823,26.833,26.241,26.265,283757,0
2011-07-27,26.111,26.18,25.186,25.541,252039,0
2011-07-28,25.484,26.457,25.188,25.676,375074,0
2011-07-29,26.215,26.215,25.39,25.563,348374,0
2011-08-01,25.912,26.059,25.142,25.37,186745,0
2011-08-02,25.225,25.546,24.675,24.675,274724,0
2011-08-03,24.722,24.884,24.013,24.522,301045,0
2011-08-04,24.122,24.243,22.452,22.512,462834,0
2011-08-05,22.753,22.881,21.167,22.039,834985,0
2011-08-08,21.004,21.247,19.529,20.211,849219,0
2011-08-09,20.358,21.281,20.234,21.228,503365,0
2011-08-10,20.833,21.108,20.531,20.651,1241885,0
2011-08-11,20.9,21.538,20.531,21.228,1223633,0
2011-08-12,21.685,22.729,21.496,21.954,289580,0
2011-08-15,22.227,22.366,21.981,22.334,89737,0
2011-08-16,22.081,22.22,21.641,21.72,128631,0
2011-08-17,21.89,22.401,21.78,22.081,222897,0
2011-08-18,21.512,21.617,20.745,20.926,214165,0
2011-08-19,20.598,21.022,20.271,20.348,199080,0
2011-08-22,20.943,20.995,20.271,20.348,161452,0
2011-08-23,20.539,20.615,20.234,20.539,280162,0
2011-08-24,20.615,20.825,19.96,20.548,295462,0
2011-08-25,20.754,20.968,20.262,20.358,295794,0
2011-08-26,20.203,20.757,19.342,20.731,428378,0
2011-08-29,21.09,21.882,20.873,21.78,265720,0
2011-08-30,21.752,22.29,21.505,22.117,302145,0
2011-08-31,22.211,22.658,22.071,22.447,264363,0
2011-09-01,22.306,22.601,22.117,22.211,421418,0
2011-09-02,21.641,21.828,21.29,21.536,145178,0
2011-09-06,20.739,21.166,20.609,21.019,271686,0
2011-09-07,21.643,21.755,21.408,21.627,152760,0
2011-09-08,21.472,21.671,21.035,21.097,128794,0
2011-09-09,20.838,20.838,19.795,20.021,255764,0
2011-09-12,19.672,19.854,19.297,19.585,563992,0
2011-09-13,19.569,20.271,19.506,20.228,448458,0
2011-09-14,20.375,20.773,19.845,20.409,273339,0
2011-09-15,21.019,21.156,20.593,20.992,241147,0
2011-09-16,21.199,21.199,20.966,21.148,164060,0
2011-09-19,20.688,21,20.271,20.645,149870,0
2011-09-20,20.731,20.877,20.177,20.185,209882,0
2011-09-21,20.088,20.106,19.177,19.229,347981,0
2011-09-22,18.247,18.629,17.388,18.515,700836,0
2011-09-23,18.386,18.489,17.976,18.212,404238,0
2011-09-26,18.184,18.298,17.779,18.202,330146,0
2011-09-27,18.655,19.897,18.525,19.115,404676,0
2011-09-28,19.22,19.593,18.386,18.43,394605,0
2011-09-29,18.716,18.932,18.316,18.847,291184,0
2011-09-30,18.481,18.762,18.077,18.103,320779,0
2011-10-03,18.089,18.542,17.708,17.814,606229,0
2011-10-04,17.446,18.039,16.943,18.021,605721,0
2011-10-05,17.958,19.081,17.958,18.932,331235,0
2011-10-06,18.915,20.488,18.915,20.012,542925,0
2011-10-07,20.296,20.437,19.401,19.532,186060,0
2011-10-10,20.062,20.576,19.923,20.323,97461,0
2011-10-11,20.037,20.558,19.845,20.461,379618,0
2011-10-12,20.871,21.687,20.862,21.314,350086,0
2011-10-13,21.331,21.331,20.549,20.895,328655,0
2011-10-14,21.139,21.435,20.956,21.391,186880,0
2011-10-17,21.199,21.209,20.461,20.645,179990,0
2011-10-18,20.653,21.454,20.149,21.331,190294,0
2011-10-19,21.454,21.869,21.088,21.218,539888,0
2011-10-20,21.139,21.462,20.453,21.391,355796,0
2011-10-21,21.802,22.131,21.399,21.765,295057,0
2011-10-24,21.722,22.2,21.61,22.157,347856,0
2011-10-25,22.064,22.089,21.231,21.3,214226,0
2011-10-26,21.52,21.52,20.679,21.192,520835,0
2011-10-27,21.557,23.702,21.192,23.206,755899,0
2011-10-28,22.965,23.512,22.827,23.103,365680,0
2011-10-31,22.87,22.907,22.433,22.451,242137,0
2011-11-01,21.435,21.722,20.992,21.088,649780,0
2011-11-02,21.304,21.966,21.192,21.828,576401,0
2011-11-03,22.184,22.379,21.591,22.203,597256,0
2011-11-04,22.124,22.124,21.441,21.641,278930,0
2011-11-07,21.662,21.802,21.209,21.529,181975,0
2011-11-08,21.627,21.697,21.273,21.489,505597,0
2011-11-09,20.839,21.057,20.259,20.391,753613,0
2011-11-10,20.698,20.821,20.083,20.541,209083,0
2011-11-11,20.828,21,20.749,20.931,113937,0
2011-11-14,20.626,20.828,19.496,20.488,1131480,0
2011-11-15,20.003,20.931,20.003,20.688,642916,0
2011-11-16,20.401,20.956,20.296,20.645,619265,0
2011-11-17,20.698,21.045,20.177,20.28,989531,0
2011-11-18,20.228,20.914,20.228,20.409,982321,0
2011-11-21,20.123,20.341,19.829,20.177,351591,0
2011-11-22,20.131,20.453,20.088,20.131,261026,0
2011-11-23,19.653,19.854,19.297,19.342,177886,0
2011-11-25,19.199,19.358,19.13,19.147,77164,0
2011-11-28,19.915,20.062,19.464,19.672,211436,0
2011-11-29,19.739,20.123,19.569,19.984,296501,0
2011-11-30,20.757,21.334,20.624,21.247,248935,0
2011-12-01,21.097,21.633,21.097,21.435,177727,0
2011-12-02,21.519,21.941,21.013,21.074,152888,0
2011-12-05,21.357,21.755,20.931,21.028,240076,0
2011-12-06,20.975,21.283,20.766,20.916,288705,0
2011-12-07,20.749,20.839,20.583,20.625,364655,0
2011-12-08,20.558,20.698,19.74,19.788,346867,0
2011-12-09,19.832,20.292,19.56,20.181,338693,0
2011-12-12,19.908,20.065,19.392,19.577,256901,0
2011-12-13,19.732,20.023,19.487,19.542,261846,0
2011-12-14,19.496,19.552,19.062,19.112,492873,0
2011-12-15,19.218,19.577,19.218,19.464,216051,0
2011-12-16,19.692,19.692,19.094,19.341,320190,0
2011-12-19,19.341,19.455,18.971,19.121,374630,0
2011-12-20,19.446,20.163,19.446,19.832,327621,0
2011-12-21,19.759,19.847,19.261,19.552,289736,0
2011-12-22,19.692,19.813,19.446,19.708,375876,0
2011-12-23,19.805,20.25,19.75,19.961,156260,0
2011-12-27,19.917,20.101,19.723,19.847,121232,0
2011-12-28,19.847,19.954,19.121,19.199,235891,0
2011-12-29,19.147,19.506,19.112,19.28,499466,0
2011-12-30,19.341,20.049,19.261,19.979,225309,0
2012-01-03,20.608,20.941,20.504,20.618,382544,0
2012-01-04,20.566,20.907,20.486,20.839,329941,0
2012-01-05,20.532,20.864,20.338,20.495,258034,0
2012-01-06,20.382,20.513,20.338,20.399,143206,0
2012-01-09,20.435,20.653,20.285,20.625,339134,0
2012-01-10,21.003,21.519,20.995,21.354,511403,0
2012-01-11,21.354,21.441,21.203,21.362,229287,0
2012-01-12,21.431,22.465,21.431,22.404,588453,0
2012-01-13,22.159,22.387,21.992,22.107,621608,0
2012-01-17,22.936,23.515,22.862,23.206,577520,0
2012-01-18,23.331,24.312,23.331,24.113,1219893,0
2012-01-19,24.312,24.786,24.022,24.522,969381,0
2012-01-20,24.522,24.611,24.122,24.278,289331,0
2012-01-23,24.393,24.512,23.962,23.988,272367,0
2012-01-24,23.622,24.154,23.622,24.013,299941,0
2012-01-25,24.179,24.418,23.769,24.225,408368,0
2012-01-26,24.688,24.944,24.022,24.104,443687,0
2012-01-27,24.069,24.669,23.884,24.216,496179,0
2012-01-30,23.848,24.295,23.735,24.261,503095,0
2012-01-31,24.282,24.342,23.632,23.798,261408,0
2012-02-01,24.005,24.576,23.884,24.557,437793,0
2012-02-02,24.576,25.022,24.576,24.872,384598,0
2012-02-03,25.031,25.61,24.917,25.443,340136,0
2012-02-06,25.268,26.038,25.126,25.949,463070,0
2012-02-07,25.839,26.069,25.612,25.971,448794,0
2012-02-08,26.008,26.06,25.593,25.894,273628,0
2012-02-09,25.936,26.138,25.77,26.069,238464,0
2012-02-10,25.634,26.231,25.434,26.072,430622,0
2012-02-13,26.185,26.345,25.899,26.264,329507,0
2012-02-14,26.231,26.299,26.028,26.169,344928,0
2012-02-15,26.28,26.327,25.845,26.125,416759,0
2012-02-16,26.117,26.553,25.958,26.355,310687,0
2012-02-17,26.422,26.528,26.264,26.474,208331,0
2012-02-21,26.668,27.168,26.493,26.817,316387,0
2012-02-22,26.721,26.913,26.422,26.457,234287,0
2012-02-23,26.422,26.73,26.272,26.58,119046,0
2012-02-24,26.668,27.247,26.668,27.232,228076,0
2012-02-27,26.947,27.343,26.721,27.246,270806,0
2012-02-28,27.221,27.465,27.122,27.361,278668,0
2012-02-29,27.507,27.676,27.25,27.436,334824,0
2012-03-01,27.489,27.972,27.489,27.743,399473,0
2012-03-02,27.757,27.829,27.432,27.671,232008,0
2012-03-05,27.587,27.631,27.255,27.534,399228,0
2012-03-06,27.143,27.168,25.705,25.919,667345,0
2012-03-07,26.041,26.623,26.014,26.579,239912,0
2012-03-08,26.93,27.721,26.78,27.583,385511,0
2012-03-09,27.654,27.784,27.336,27.529,378398,0
2012-03-12,27.414,28.189,27.346,27.943,504405,0
2012-03-13,27.987,28.77,27.987,28.548,686847,0
2012-03-14,28.585,29.068,28.435,28.541,658876,0
2012-03-15,28.556,28.787,28.48,28.664,416600,0
2012-03-16,28.648,29.281,28.585,28.672,454888,0
2012-03-19,28.815,30.25,28.648,29.634,960288,0
2012-03-20,29.271,29.458,28.762,28.99,297747,0
2012-03-21,28.939,29.159,28.832,28.902,198198,0
2012-03-22,28.603,28.613,28.127,28.556,304057,0
2012-03-23,28.594,28.726,28.216,28.277,387735,0
2012-03-26,28.393,28.735,28.357,28.622,466825,0
2012-03-27,28.63,28.893,28.303,28.393,255373,0
2012-03-28,28.393,28.48,27.589,27.987,289383,0
2012-03-29,27.838,28.136,27.589,28.006,340062,0
2012-03-30,28.173,28.64,28.073,28.541,384008,0
2012-04-02,28.664,29.297,28.417,29.123,496482,0
2012-04-03,29.159,29.166,28.576,28.93,344712,0
2012-04-04,28.532,28.541,27.73,27.987,325528,0
2012-04-05,27.881,28.182,27.617,27.721,711428,0
2012-04-09,27.317,27.405,26.921,27.238,242484,0
2012-04-10,27.097,27.123,26.36,26.42,454067,0
2012-04-11,26.614,26.93,26.455,26.737,559496,0
2012-04-12,26.939,28.594,26.939,28.385,614628,0
2012-04-13,28.242,28.454,27.881,27.935,907525,0
2012-04-16,28.049,28.603,27.794,28.347,443486,0
2012-04-17,28.743,29.271,28.69,28.752,294120,0
2012-04-18,28.682,28.902,28.216,28.556,294555,0
2012-04-19,28.585,28.841,28.321,28.454,277899,0
2012-04-20,27.916,28.366,27.055,27.784,725616,0
2012-04-23,27.289,27.784,27.011,27.766,387756,0
2012-04-24,27.812,28.251,27.493,27.645,232927,0
2012-04-25,28.023,28.548,27.812,28.417,457402,0
2012-04-26,28.603,30.222,28.182,29.951,1262960,0
2012-04-27,30.354,31.236,30.115,31.119,686797,0
2012-04-30,31.147,31.263,30.62,30.945,697845,0
2012-05-01,31.075,31.174,30.855,30.979,550539,0
2012-05-02,30.565,31.085,30.565,30.969,400743,0
2012-05-03,31.157,31.157,30.439,30.739,378324,0
2012-05-04,30.344,30.555,29.969,30.002,695001,0
2012-05-07,29.932,29.932,28.893,29.192,971327,0
2012-05-08,28.902,28.998,27.555,27.794,928209,0
2012-05-09,27.358,27.693,26.94,27.33,687204,0
2012-05-10,27.717,27.985,27.455,27.819,636606,0
2012-05-11,27.512,28.049,27.423,27.583,524724,0
2012-05-14,27.178,27.398,26.948,27.011,612837,0
2012-05-15,26.939,27.088,26.19,26.246,405105,0
2012-05-16,26.263,26.712,25.152,25.268,728720,0
2012-05-17,25.346,25.346,24.379,24.475,474382,0
2012-05-18,24.617,24.722,24.352,24.582,561652,0
2012-05-21,24.625,25.382,24.389,25.346,246627,0
2012-05-22,25.365,25.751,24.633,24.837,562483,0
2012-05-23,24.458,25.365,24.249,25.252,449011,0
2012-05-24,25.435,25.619,25.04,25.54,276737,0
2012-05-25,25.478,25.577,25.14,25.318,251964,0
2012-05-29,25.419,25.943,25.337,25.375,358835,0
2012-05-30,25.011,25.011,24.282,24.308,518245,0
2012-05-31,24.546,25.083,24.256,24.617,548272,0
2012-06-01,24.158,24.184,23.504,23.638,579513,0
2012-06-04,23.649,24.448,23.393,23.983,685192,0
2012-06-05,23.92,24.364,23.91,24.09,330975,0
2012-06-06,24.486,25.834,24.469,25.772,633035,0
2012-06-07,26.223,26.957,25.745,25.965,689419,0
2012-06-08,25.754,26.126,25.268,25.878,400490,0
2012-06-11,26.108,26.339,25.232,25.259,342149,0
2012-06-12,25.345,26.186,25.241,26.152,714293,0
2012-06-13,26.002,26.142,25.283,25.532,553070,0
2012-06-14,25.327,25.62,24.805,24.982,461219,0
2012-06-15,25.16,25.699,25,25.62,431506,0
2012-06-18,25.283,25.681,25.259,25.541,354319,0
2012-06-19,25.762,26.844,25.717,26.489,366054,0
2012-06-20,26.408,26.685,25.947,26.108,256137,0
2012-06-21,26.002,26.108,24.833,24.893,398502,0
2012-06-22,25.027,25.604,24.913,25.541,290396,0
2012-06-25,25.169,25.29,23.99,24.015,386224,0
2012-06-26,23.548,23.647,22.637,23.062,1633082,0
2012-06-27,23.309,24.645,23.257,24.158,1067819,0
2012-06-28,23.868,24.118,23.461,23.974,356343,0
2012-06-29,24.708,25.064,24.46,24.655,300602,0
2012-07-02,24.451,24.628,24.123,24.606,155629,0
2012-07-03,24.876,25.426,24.833,25.268,184318,0
2012-07-05,25.054,25.699,25.008,25.451,199801,0
2012-07-06,25.089,25.336,24.949,25,166791,0
2012-07-09,24.965,25.336,24.903,25.283,298038,0
2012-07-10,25.478,25.586,24.46,24.645,272264,0
2012-07-11,24.752,24.805,24.309,24.708,188302,0
2012-07-12,24.283,24.478,24.09,24.426,224667,0
2012-07-13,24.54,25.223,24.451,25.027,164336,0
2012-07-16,24.972,25.3,24.671,25.064,247177,0
2012-07-17,25.117,25.3,24.762,25.16,130085,0
2012-07-18,25.169,25.815,25.108,25.532,221260,0
2012-07-19,25.612,26.584,25.612,26.426,392318,0
2012-07-20,26.329,26.358,25.657,25.975,188477,0
2012-07-23,25.275,25.469,24.606,24.825,313545,0
2012-07-24,24.972,25.897,24.833,25.15,369554,0
2012-07-25,25.374,25.62,25.108,25.382,159970,0
2012-07-26,25.717,25.745,23.247,24.99,657387,0
2012-07-27,24.958,25.108,24.373,24.698,649331,0
2012-07-30,24.621,25.018,23.938,24.108,835028,0
2012-07-31,24.007,24.486,23.964,24.416,720392,0
2012-08-01,24.621,24.664,23.671,23.751,492721,0
2012-08-02,23.494,23.512,22.909,23.372,460380,0
2012-08-03,23.663,24.825,23.512,24.258,449908,0
2012-08-06,24.335,25.214,24.249,25.008,411176,0
2012-08-07,25.089,25.674,24.645,25.594,448267,0
2012-08-08,25.56,25.957,25.41,25.551,250988,0
2012-08-09,25.551,25.869,25.275,25.594,187587,0
2012-08-10,25.336,25.913,25.125,25.486,252399,0
2012-08-13,25.486,25.486,24.876,24.972,153750,0
2012-08-14,25.081,25.081,24.752,24.893,167579,0
2012-08-15,24.805,25.392,24.744,25.382,152912,0
2012-08-16,25.336,25.878,25.223,25.824,154429,0
2012-08-17,25.906,25.975,25.612,25.957,201090,0
2012-08-20,25.834,25.965,25.426,25.887,219872,0
2012-08-21,25.947,26.311,25.834,25.984,268253,0
2012-08-22,25.887,26.4,25.629,26.233,416778,0
2012-08-23,26.17,26.283,25.798,25.947,243402,0
2012-08-24,25.824,25.957,25.638,25.897,222060,0
2012-08-27,26.142,26.142,25.495,25.824,189717,0
2012-08-28,25.947,26.393,25.815,26.152,307858,0
2012-08-29,26.214,26.214,25.85,25.992,246063,0
2012-08-30,25.707,25.947,25.681,25.78,317563,0
2012-08-31,26.012,26.417,25.647,26.4,585856,0
2012-09-04,26.266,26.525,25.205,25.364,258912,0
2012-09-05,25.435,25.805,25.098,25.486,191397,0
2012-09-06,25.736,26.321,25.612,26.108,224097,0
2012-09-07,26.223,26.568,26.142,26.489,295371,0
2012-09-10,26.283,26.675,26.259,26.364,217118,0
2012-09-11,26.186,26.498,25.913,26.108,303242,0
2012-09-12,26.191,26.556,25.8,25.95,285195,0
2012-09-13,25.933,26.271,25.336,25.845,473876,0
2012-09-14,25.924,26.2,25.774,26.165,570513,0
2012-09-17,26.05,26.611,26.05,26.131,358170,0
2012-09-18,26.006,26.131,24.979,25.035,410817,0
2012-09-19,25.005,25.336,24.767,25.069,478754,0
2012-09-20,24.694,25.345,24.506,25.309,262934,0
2012-09-21,25.568,25.568,24.956,25.115,328932,0
2012-09-24,25.005,25.139,24.75,24.956,311531,0
2012-09-25,25.087,25.087,24.109,24.119,380474,0
2012-09-26,23.903,24.684,23.66,24.552,549155,0
2012-09-27,24.722,25.267,24.374,25.115,773427,0
2012-09-28,25.015,25.817,24.913,25.435,641702,0
2012-10-01,25.568,25.568,25.184,25.469,505970,0
2012-10-02,26.06,26.271,25.701,25.827,526411,0
2012-10-03,26.069,26.122,25.46,25.561,331732,0
2012-10-04,25.808,26.031,25.542,26.006,186528,0
2012-10-05,26.21,26.289,25.863,25.933,295725,0
2012-10-08,25.765,25.845,25.596,25.649,264718,0
2012-10-09,25.808,26.113,25.668,25.782,335343,0
2012-10-10,25.774,25.864,25.505,25.568,281384,0
2012-10-11,25.659,26.183,25.659,26.131,252754,0
2012-10-12,25.979,26.21,25.765,26.031,216795,0
2012-10-15,26.113,26.256,25.979,26.147,116902,0
2012-10-16,26.279,26.449,25.996,26.22,234971,0
2012-10-17,26.256,26.522,26.165,26.459,219854,0
2012-10-18,26.317,26.665,26.229,26.423,198834,0
2012-10-19,26.317,26.336,25.8,25.917,233003,0
2012-10-22,25.907,26.122,25.46,25.583,309038,0
2012-10-23,25.317,25.445,25.13,25.392,191378,0
2012-10-24,25.587,25.587,25.212,25.29,328904,0
2012-10-25,25.659,26.113,25.249,25.89,695003,0
2012-10-26,25.853,26.362,25.765,26.122,539904,0
2012-10-31,26.414,27.236,26.414,26.736,461970,0
2012-11-01,26.556,27.352,26.556,27.253,139757,0
2012-11-02,27.26,27.618,27.091,27.538,245163,0
2012-11-05,27.538,27.609,27.294,27.304,136701,0
2012-11-06,27.228,27.647,27.228,27.502,147403,0
2012-11-07,27.2,27.492,26.761,26.826,370944,0
2012-11-08,26.807,27.182,26.621,26.7,327935,0
2012-11-09,26.629,26.807,26.22,26.423,186800,0
2012-11-12,26.496,26.549,26.013,26.122,156486,0
2012-11-13,25.924,26.169,25.782,25.987,123530,0
2012-11-14,25.924,26.967,25.924,26.362,259475,0
2012-11-15,26.398,26.684,25.426,25.701,269320,0
2012-11-16,25.532,25.792,25.382,25.561,240799,0
2012-11-19,25.933,26.086,25.701,25.917,190639,0
2012-11-20,25.969,26.522,25.872,26.423,103113,0
2012-11-21,26.468,26.611,26.242,26.468,121808,0
2012-11-23,26.486,26.71,26.39,26.638,62999,0
2012-11-26,26.532,26.779,26.317,26.665,79734,0
2012-11-27,26.684,26.744,26.506,26.674,67714,0
2012-11-28,26.556,26.976,26.345,26.905,81859,0
2012-11-29,26.994,26.994,26.576,26.7,136627,0
2012-11-30,26.692,27.235,26.414,26.949,176454,0
2012-12-03,27.182,27.244,27.021,27.182,194718,0
2012-12-04,27.101,28.303,27.073,27.947,476555,0
2012-12-05,27.806,28.26,27.806,28.021,305031,0
2012-12-06,27.921,28.046,27.618,27.832,221803,0
2012-12-07,28.011,28.207,27.778,27.956,161013,0
2012-12-10,27.947,28.41,27.682,28.313,131895,0
2012-12-11,28.457,28.822,28.41,28.608,225635,0
2012-12-12,28.732,28.732,28.519,28.599,181084,0
2012-12-13,28.683,29.033,28.531,28.665,401055,0
2012-12-14,28.565,28.774,28.414,28.631,178798,0
2012-12-17,28.728,28.728,28.065,28.137,135519,0
2012-12-18,28.28,28.28,27.681,28.101,382974,0
2012-12-19,28.082,28.467,27.921,28.072,229328,0
2012-12-20,28.226,28.371,28.016,28.352,143462,0
2012-12-21,27.85,28.28,27.816,28.092,172680,0
2012-12-24,28.021,28.277,27.808,28.155,89438,0
2012-12-26,28.272,28.405,28.147,28.297,72398,0
2012-12-27,28.147,28.263,27.778,28.191,164098,0
2012-12-28,27.921,28.048,27.598,28.004,190141,0
2012-12-31,28.012,28.852,27.957,28.565,312820,0
2013-01-02,29.16,30.313,29.086,29.949,627585,0
2013-01-03,29.949,29.949,29.374,29.475,148254,0
2013-01-04,29.524,29.679,29.338,29.644,136200,0
2013-01-07,29.541,29.93,29.436,29.823,161316,0
2013-01-08,29.748,30.02,29.551,29.723,116146,0
2013-01-09,29.884,30.423,29.85,30.35,563047,0
2013-01-10,30.389,30.537,29.85,29.865,266723,0
2013-01-11,29.58,29.967,28.514,29.466,428027,0
2013-01-14,28.979,29.257,28.565,28.907,272899,0
2013-01-15,28.8,28.852,28.39,28.674,284658,0
2013-01-16,28.594,28.711,28.325,28.692,343797,0
2013-01-17,28.79,29.257,28.79,28.871,163539,0
2013-01-18,28.819,28.97,28.441,28.955,143832,0
2013-01-22,28.963,29.067,28.649,29.023,135559,0
2013-01-23,29.015,29.042,28.692,28.946,136373,0
2013-01-24,29.669,31.552,29.541,31.168,1038977,0
2013-01-25,31.258,31.632,31.076,31.615,343380,0
2013-01-28,31.356,31.442,30.79,30.926,258014,0
2013-01-29,30.71,31.507,30.674,31.356,195373,0
2013-01-30,31.282,31.365,30.331,30.69,436030,0
2013-01-31,30.738,32.734,30.476,32.138,1664296,0
2013-02-01,31.857,32.235,30.957,31.392,751882,0
2013-02-04,31.346,31.374,30.546,30.729,450079,0
2013-02-05,30.817,30.995,30.546,30.738,322326,0
2013-02-06,30.71,31.076,30.629,31.032,392092,0
2013-02-07,30.978,31.104,30.504,30.71,324054,0
2013-02-08,30.729,30.898,30.423,30.835,207579,0
2013-02-11,30.861,30.879,30.415,30.782,160185,0
2013-02-12,30.79,31.428,30.772,31.337,288497,0
2013-02-13,31.318,31.733,31.16,31.461,619477,0
2013-02-14,31.282,31.471,30.935,31.327,422365,0
2013-02-15,31.24,31.759,31.032,31.742,605989,0
2013-02-19,31.356,32.055,31.212,32.037,406186,0
2013-02-20,31.973,32.027,31.068,31.13,330594,0
2013-02-21,31.059,31.337,30.754,31.266,566018,0
2013-02-22,31.282,31.588,30.87,31.543,365030,0
2013-02-25,31.49,31.752,31.258,31.48,765195,0
2013-02-26,31.661,31.785,31.461,31.733,432494,0
2013-02-27,31.685,32.809,31.685,32.752,437051,0
2013-02-28,32.725,33.022,32.358,32.79,390959,0
2013-03-01,32.682,33.837,32.367,33.568,956508,0
2013-03-04,33.498,33.837,33.176,33.533,323940,0
2013-03-05,33.568,34.188,33.533,34.124,543640,0
2013-03-06,34.349,34.948,34.196,34.707,628995,0
2013-03-07,34.267,34.662,34,34.322,909146,0
2013-03-08,34.582,35.012,34.576,34.905,319004,0
2013-03-11,35.012,35.264,34.769,35.237,585669,0
2013-03-12,35.256,35.801,35.146,35.495,717420,0
2013-03-13,35.509,35.636,35.096,35.204,300476,0
2013-03-14,35.517,35.517,34.995,35.222,340364,0
2013-03-15,35.069,35.5,34.959,35.41,369852,0
2013-03-18,35.824,37.092,35.5,37.043,1228497,0
2013-03-19,36.923,37.014,35.986,36.77,1250190,0
2013-03-20,36.923,37.393,36.718,37.356,675087,0
2013-03-21,37.31,37.535,37.051,37.408,950403,0
2013-03-22,37.364,37.437,36.394,36.618,493402,0
2013-03-25,36.554,36.995,36.519,36.752,495785,0
2013-03-26,36.975,36.995,36.436,36.6,303665,0
2013-03-27,36.436,36.665,36.221,36.464,425524,0
2013-03-28,36.229,36.742,36.229,36.592,496374,0
2013-04-01,36.708,36.789,36.177,36.204,331841,0
2013-04-02,36.374,36.679,36.043,36.102,464383,0
2013-04-03,36.256,36.256,34.868,35.204,835383,0
2013-04-04,35.286,35.781,35.043,35.636,641831,0
2013-04-05,34.897,35.458,34.771,35.365,316631,0
2013-04-08,35.31,35.698,35.043,35.636,384626,0
2013-04-09,35.781,36.501,35.781,36.121,483682,0
2013-04-10,36.347,36.815,36.149,36.519,540424,0
2013-04-11,36.394,36.679,36.313,36.652,527494,0
2013-04-12,36.563,36.618,35.679,35.944,315210,0
2013-04-15,35.429,35.636,33.529,33.682,1883570,0
2013-04-16,34.085,34.736,34.031,34.526,791301,0
2013-04-17,34.222,34.222,33.554,34.122,406944,0
2013-04-18,34.169,34.411,33.564,33.79,537120,0
2013-04-19,34.024,34.212,33.698,34.031,863405,0
2013-04-22,34.169,34.259,33.815,34.169,576224,0
2013-04-23,34.411,34.752,34.059,34.743,434270,0
2013-04-24,35.024,35.374,34.78,35.158,824311,0
2013-04-25,38.436,41.346,36.689,38.806,2358088,0
2013-04-26,38.5,39.092,37.977,37.994,1000619,0
2013-04-29,38.186,38.886,38.003,38.771,763812,0
2013-04-30,38.733,38.733,37.985,38.168,538267,0
2013-05-01,38.1,38.22,37.393,37.446,529954,0
2013-05-02,37.356,38.043,37.166,37.95,432068,0
2013-05-03,38.272,38.688,38.272,38.562,302064,0
2013-05-06,38.572,39.066,38.392,38.903,275036,0
2013-05-07,38.977,40.156,38.866,39.978,451967,0
2013-05-08,39.903,40.714,39.805,40.362,902632,0
2013-05-09,40.311,41.057,40.175,40.508,758859,0
2013-05-10,40.446,40.697,39.968,40.607,338961,0
2013-05-13,40.533,40.572,39.903,40.21,453638,0
2013-05-14,40.076,40.625,40.03,40.416,377373,0
2013-05-15,40.12,40.976,40.12,40.857,324183,0
2013-05-16,40.831,40.841,40.227,40.399,409951,0
2013-05-17,40.472,40.948,40.03,40.788,360645,0
2013-05-20,40.634,41.39,40.634,41.346,338939,0
2013-05-21,40.966,41.427,40.464,40.65,362523,0
2013-05-22,40.581,40.831,39.454,39.875,749616,0
2013-05-23,39.483,40.472,38.94,40.455,463257,0
2013-05-24,40.111,40.25,39.282,39.57,306617,0
2013-05-28,40.012,40.316,39.57,39.834,436817,0
2013-05-29,39.742,40.076,39.12,39.796,192388,0
2013-05-30,39.884,40.193,39.769,39.95,250410,0
2013-05-31,39.759,40.059,39.624,39.804,196543,0
2013-06-03,39.93,40.012,39.14,39.211,276791,0
2013-06-04,39.14,39.255,38.023,38.327,362673,0
2013-06-05,38.319,38.472,37.736,38.195,674751,0
2013-06-06,38.069,38.445,37.878,38.148,423701,0
2013-06-07,38.41,38.59,38.043,38.417,299981,0
2013-06-10,38.789,39.598,38.364,38.895,431895,0
2013-06-11,38.364,39.427,38.168,38.851,376745,0
2013-06-12,39.294,39.62,38.831,38.932,368808,0
2013-06-13,39.006,40.054,38.551,39.783,325487,0
2013-06-14,39.863,40.344,39.323,39.41,303115,0
2013-06-17,39.547,39.973,39.341,39.8,214315,0
2013-06-18,39.81,40.099,39.457,39.674,253194,0
2013-06-19,39.854,40.181,39.457,39.528,433950,0
2013-06-20,38.834,38.834,37.791,38.461,441037,0
2013-06-21,38.39,38.725,37.494,38.039,538111,0
2013-06-24,37.178,37.394,36.315,37.093,525480,0
2013-06-25,37.475,37.963,37.249,37.737,410087,0
2013-06-26,37.963,38.408,37.935,38.135,486506,0
2013-06-27,38.344,38.75,38.125,38.551,208824,0
2013-06-28,38.415,39.036,38.23,38.755,333698,0
2013-07-01,38.76,39.839,38.76,39.612,402835,0
2013-07-02,39.666,39.666,38.633,39.239,335223,0
2013-07-03,39.149,39.374,38.28,38.525,251823,0
2013-07-05,38.725,39.041,38.471,38.95,236188,0
2013-07-08,38.997,39.528,38.866,39.494,208611,0
2013-07-09,39.674,40.336,39.528,39.728,260845,0
2013-07-10,39.783,40.65,39.783,40.361,241271,0
2013-07-11,41.058,41.357,40.523,41.005,180239,0
2013-07-12,41.257,41.257,40.65,41.167,328163,0
2013-07-15,41.076,41.889,41.076,41.738,247345,0
2013-07-16,42.016,42.016,41.464,41.8,406995,0
2013-07-17,41.908,42.046,41.43,41.585,372345,0
2013-07-18,41.519,41.69,40.48,40.686,424328,0
2013-07-19,40.506,41.094,40.462,41.094,272562,0
2013-07-22,41.284,41.365,40.914,41.032,211693,0
2013-07-23,41.412,41.7,41.022,41.041,227572,0
2013-07-24,41.403,41.556,40.387,40.75,536236,0
2013-07-25,40.996,42.216,39.158,42.17,806859,0
2013-07-26,42.625,42.814,41.575,41.603,677577,0
2013-07-29,41.492,41.757,40.904,41.103,525040,0
2013-07-30,40.904,42.462,40.904,42.046,681111,0
2013-07-31,42.134,43.31,41.68,43.276,807938,0
2013-08-01,43.925,44.515,43.653,44.191,995508,0
2013-08-02,44.019,44.019,43.301,43.52,471665,0
2013-08-05,43.52,44.036,43.454,43.663,300472,0
2013-08-06,43.193,44.101,42.832,43.645,318276,0
2013-08-07,43.483,43.709,43.094,43.42,374966,0
2013-08-08,43.375,43.907,43.31,43.828,409304,0
2013-08-09,43.583,44.046,43.429,43.828,248842,0
2013-08-12,43.755,44.381,43.755,44.243,182354,0
2013-08-13,44.252,44.632,44.097,44.469,230111,0
2013-08-14,44.414,44.657,44.216,44.278,900141,0
2013-08-15,44.161,44.161,42.795,43.501,396393,0
2013-08-16,43.528,43.775,43.177,43.229,410762,0
2013-08-19,43.193,43.78,42.118,42.127,453113,0
2013-08-20,42.081,42.657,41.818,42.497,302715,0
2013-08-21,42.253,42.253,41.43,41.519,255392,0
2013-08-22,41.575,42.143,41.528,42.118,216726,0
2013-08-23,42.127,42.28,41.836,42.161,259223,0
2013-08-26,42.18,43.089,42.109,42.75,352648,0
2013-08-27,42.072,42.57,41.653,41.8,425343,0
2013-08-28,41.7,42.479,41.7,42.216,340801,0
2013-08-29,42.197,42.965,41.889,42.488,342197,0
2013-08-30,42.379,42.607,41.981,42.063,341821,0
2013-09-03,42.663,43.547,42.366,43.547,609210,0
2013-09-04,43.537,43.556,42.865,43.102,1233482,0
2013-09-05,43.002,43.574,42.74,43.402,450536,0
2013-09-06,43.774,44.419,43.774,44.246,507350,0
2013-09-09,44.288,44.803,44.135,44.507,211373,0
2013-09-10,44.644,45.925,44.628,45.709,569321,0
2013-09-11,45.62,45.817,45.11,45.736,411258,0
2013-09-12,45.718,46.155,45.457,45.509,290862,0
2013-09-13,45.909,46.127,45.327,45.736,421692,0
2013-09-16,46.499,46.517,45.79,46.008,443914,0
2013-09-17,46.155,46.235,45.628,45.845,279218,0
2013-09-18,45.836,47.327,45.528,47.018,492147,0
2013-09-19,47.251,47.697,46.4,46.962,390022,0
2013-09-20,46.89,47.018,45.563,45.69,538025,0
2013-09-23,45.935,45.935,45.018,45.29,372029,0
2013-09-24,45.337,46.453,45.29,45.935,407324,0
2013-09-25,45.916,46.78,45.754,45.772,389493,0
2013-09-26,45.654,46.19,45.445,46.089,500743,0
2013-09-27,45.9,46.716,45.745,46.145,430998,0
2013-09-30,45.709,46.68,45.6,46.57,329716,0
2013-10-01,46.689,47.38,46.663,46.925,461381,0
2013-10-02,46.526,47.05,46.208,46.917,245277,0
2013-10-03,46.6,46.845,45.79,46.326,293652,0
2013-10-04,46.553,47.799,46.517,47.597,393663,0
2013-10-07,47.07,47.553,46.933,47.407,445520,0
2013-10-08,47.806,48.542,47.299,47.852,1162537,0
2013-10-09,47.988,48.671,47.26,47.653,912305,0
2013-10-10,48.524,48.524,48.043,48.416,449822,0
2013-10-11,48.47,49.523,48.052,49.497,681338,0
2013-10-14,49.478,49.752,49.251,49.625,221500,0
2013-10-15,49.478,49.868,49.341,49.487,413383,0
2013-10-16,49.667,50.04,49.588,49.944,342265,0
2013-10-17,49.55,50.05,49.55,49.768,601744,0
2013-10-18,49.97,50.278,49.886,50.085,892488,0
2013-10-21,50.368,50.741,50.172,50.35,500793,0
2013-10-22,50.814,51.784,50.758,51.083,674577,0
2013-10-23,51.169,51.232,50.305,51.131,477563,0
2013-10-24,51.213,51.666,50.648,51.653,555407,0
2013-10-25,51.932,51.932,51.077,51.624,633340,0
2013-10-28,51.494,51.695,50.359,50.667,1211087,0
2013-10-29,50.648,51.32,50.387,50.831,801337,0
2013-10-30,51.14,51.312,49.859,50.06,584900,0
2013-10-31,50.597,53.44,50.187,52.831,1396149,0
2013-11-01,52.812,53.967,52.685,53.338,916268,0
2013-11-04,53.6,53.911,53.404,53.529,410413,0
2013-11-05,53.431,53.811,53.177,53.763,643797,0
2013-11-06,54.212,54.566,53.657,54.202,353049,0
2013-11-07,54.438,54.438,52.685,52.841,682329,0
2013-11-08,52.705,55.291,52.558,54.901,765447,0
2013-11-11,54.984,55.636,54.148,55.091,1573717,0
2013-11-12,55.101,55.412,54.609,54.693,1177068,0
2013-11-13,54.202,56.828,54.055,56.672,925186,0
2013-11-14,56.745,57.736,56.237,57.699,968493,0
2013-11-15,58.017,59.007,57.79,58.572,1143581,0
2013-11-18,58.789,59.189,58.373,58.926,1153620,0
2013-11-19,59.189,59.189,57.199,57.227,1064004,0
2013-11-20,57.326,57.582,56.727,57.364,653378,0
2013-11-21,57,57.828,57,57.289,707979,0
2013-11-22,57.227,58.217,57.227,58.009,680017,0
2013-11-25,58.442,58.461,55.82,56.266,949076,0
2013-11-26,55.593,55.737,53.937,55.455,4973448,0
2013-11-27,55.091,56.19,54.557,55.836,691196,0
2013-11-29,56.162,56.491,55.746,55.774,159748,0
2013-12-02,54.984,55.402,53.03,54.838,1669585,0
2013-12-03,54.484,54.538,51.984,52.13,2102581,0
2013-12-04,52.267,52.484,51.686,52.186,1258972,0
2013-12-05,52.031,52.204,50.976,51.258,980339,0
2013-12-06,51.504,53.168,51.459,52.912,1110354,0
2013-12-09,52.568,53.404,52.13,52.414,1000045,0
2013-12-10,52.501,53.574,52.285,52.465,587544,0
2013-12-11,52.568,52.629,51.648,51.812,571540,0
2013-12-12,51.657,51.868,51.248,51.347,751797,0
2013-12-13,51.596,52.079,50.975,51.059,805193,0
2013-12-16,51.387,51.852,51.213,51.377,681781,0
2013-12-17,51.338,51.578,50.848,51.441,487833,0
2013-12-18,51.441,51.677,50.492,51.186,590571,0
2013-12-19,50.621,51.459,50.236,51.459,819892,0
2013-12-20,52.641,53.711,51.819,53.211,1354581,0
2013-12-23,53.411,53.599,52.709,53.201,596434,0
2013-12-24,53.392,53.555,53.035,53.156,134234,0
2013-12-26,53.227,53.629,52.973,53.528,299808,0
2013-12-27,53.281,53.528,52.452,53.027,441113,0
2013-12-30,53.018,53.582,52.817,53.382,239065,0
2013-12-31,53.344,54.176,53.302,54.004,485419,0
2014-01-02,53.609,53.967,52.18,52.545,551338,0
2014-01-03,52.67,52.767,52.323,52.615,608659,0
2014-01-06,52.717,53.008,51.935,52.005,454031,0
2014-01-07,52.323,52.452,51.786,52.015,622984,0
2014-01-08,52.015,53.219,51.013,53.044,685292,0
2014-01-09,53.165,54.403,52.7,53.599,837222,0
2014-01-10,53.609,54.166,53.337,53.702,594898,0
2014-01-13,53.528,54.311,52.836,52.999,483992,0
2014-01-14,53.156,54.602,52.889,54.44,647811,0
2014-01-15,54.376,54.988,54.047,54.813,725441,0
2014-01-16,54.851,55.533,54.724,55.478,891415,0
2014-01-17,55.451,55.607,54.585,54.832,501434,0
2014-01-21,55.25,55.25,53.183,53.464,885053,0
2014-01-22,53.227,53.994,53.063,53.711,519617,0
2014-01-23,53.483,53.883,52.753,53.666,1209262,0
2014-01-24,53.044,53.301,51.067,51.194,1180362,0
2014-01-27,51.213,51.459,49.772,50.492,1087775,0
2014-01-28,50.838,52.398,50.537,52.096,1257261,0
2014-01-29,51.298,52.18,51.013,51.677,1521965,0
2014-01-30,55.407,57.266,54.102,55.875,3744625,0
2014-01-31,55.515,55.735,54.075,54.622,1805101,0
2014-02-03,53.756,54.733,53.756,54.696,1504400,0
2014-02-04,54.696,55.17,54.45,54.64,1008394,0
2014-02-05,54.796,54.867,53.131,53.263,1396145,0
2014-02-06,53.483,54.266,53.271,54.158,1733613,0
2014-02-07,54.796,55.343,54.175,55.287,498617,0
2014-02-10,55.25,56.18,54.759,55.725,689653,0
2014-02-11,55.879,56.637,55.407,56.236,546817,0
2014-02-12,56.519,57.101,56.171,56.326,542868,0
2014-02-13,55.946,57.495,55.615,57.239,883187,0
2014-02-14,57.092,58.498,57.092,57.795,636478,0
2014-02-18,58.498,58.825,57.996,58.396,881106,0
2014-02-19,57.749,58.852,57.749,58.068,477649,0
2014-02-20,58.051,58.717,57.875,58.614,611112,0
2014-02-21,58.697,59.253,58.614,59.089,618106,0
2014-02-24,59.253,59.661,59.08,59.118,1009207,0
2014-02-25,59.253,59.691,58.816,59.619,779552,0
2014-02-26,60.073,61.561,59.917,61.239,1056499,0
2014-02-27,61.279,63.393,61.118,63.237,1173580,0
2014-02-28,63.665,64.247,63.264,64.112,1474979,0
2014-03-03,63.182,64.505,62.921,64.427,770841,0
2014-03-04,65.131,65.338,64.175,64.931,1189348,0
2014-03-05,64.833,65.415,64.533,65.222,776122,0
2014-03-06,65.18,66.749,65.18,66.555,1100130,0
2014-03-07,66.426,66.939,64.122,64.749,1372789,0
2014-03-10,65.104,65.431,63.822,64.739,816370,0
2014-03-11,64.767,65.034,63.384,63.493,852516,0
2014-03-12,62.617,63.054,61.695,62.418,895953,0
2014-03-13,62.847,63.303,60.762,61.209,823537,0
2014-03-14,60.935,62.159,60.843,61.674,595825,0
2014-03-17,61.83,62.132,61.034,61.532,920479,0
2014-03-18,61.732,61.95,60.093,60.213,1068400,0
2014-03-19,60.222,60.67,59.883,60.487,834169,0
2014-03-20,60.523,61.182,59.803,60.066,708099,0
2014-03-21,60.286,61.204,60.038,60.696,815600,0
2014-03-24,60.396,60.79,58.377,59.088,1033630,0
2014-03-25,59.453,60.661,58.861,60.405,1077360,0
2014-03-26,60.606,60.606,59.399,59.821,534642,0
2014-03-27,59.591,60.112,59.006,59.976,581903,0
2014-03-28,59.986,60.241,57.65,58.202,1661917,0
2014-03-31,58.329,58.715,55.707,58.456,2220838,0
2014-04-01,58.522,60.002,58.413,59.864,1214548,0
2014-04-02,60.122,61.749,60.112,61.283,1231945,0
2014-04-03,61.255,61.63,60.407,61.455,925380,0
2014-04-04,62.333,63.047,60.899,61.034,968057,0
2014-04-07,60.861,61.593,60.358,60.487,1020978,0
2014-04-08,60.688,61.327,60.126,60.982,658234,0
2014-04-09,61.091,61.786,60.843,61.693,514766,0
2014-04-10,61.959,62.079,59.89,60.002,737517,0
2014-04-11,59.958,59.958,57.744,58.175,855268,0
2014-04-14,58.066,58.229,56.554,56.767,1279038,0
2014-04-15,57.022,57.964,55.986,57.879,878885,0
2014-04-16,58.265,59.272,58.081,58.64,831885,0
2014-04-17,58.602,58.602,57.574,57.77,640017,0
2014-04-21,58.319,58.319,57.029,57.141,696430,0
2014-04-22,57.205,57.79,56.949,57.039,837234,0
2014-04-23,56.794,56.866,54.754,54.772,1376223,0
2014-04-24,54.967,57.561,54.847,57.388,1090720,0
2014-04-25,57.313,57.313,55.945,56.291,716683,0
2014-04-28,56.429,56.52,55.34,56.309,770746,0
2014-04-29,56.739,58.964,56.739,58.456,1615311,0
2014-04-30,55.458,58.002,55.34,56.684,3749097,0
2014-05-01,56.546,56.752,54.234,54.881,1979635,0
2014-05-02,54.857,55.311,54.692,54.792,883129,0
2014-05-05,54.607,55.485,54.535,55.358,696066,0
2014-05-06,55.44,55.541,54.763,55.147,555504,0
2014-05-07,55.036,56.638,54.124,56.61,1029166,0
2014-05-08,56.674,56.866,55.074,55.596,813724,0
2014-05-09,55.294,55.742,54.857,55.494,813662,0
2014-05-12,55.887,57.499,55.887,57.469,755890,0
2014-05-13,57.433,57.469,56.099,56.136,623503,0
2014-05-14,55.852,56.723,55.788,55.878,704167,0
2014-05-15,56.227,56.227,54.663,55.449,568209,0
2014-05-16,55.64,55.64,53.96,55.036,609062,0
2014-05-19,54.763,55.513,53.824,53.969,954125,0
2014-05-20,53.756,54.242,52.34,52.65,1571200,0
2014-05-21,52.699,53.165,52.067,52.258,1711519,0
2014-05-22,53.32,54.152,52.435,53.245,1772304,0
2014-05-23,53.035,54.917,53.027,54.598,1664607,0
2014-05-27,54.334,54.38,53.146,53.211,1144412,0
2014-05-28,53.211,53.455,52.752,52.965,1334036,0
2014-05-29,53.219,53.658,52.752,53.529,681440,0
2014-05-30,53.421,53.421,52.021,52.205,1073337,0
2014-06-02,52.285,52.965,52.049,52.112,1037151,0
2014-06-03,52.112,53.292,52.03,52.213,1108886,0
2014-06-04,52.304,52.735,52.002,52.12,1200555,0
2014-06-05,52.12,53.044,51.921,52.64,746290,0
2014-06-06,52.789,53.611,52.551,53.493,751886,0
2014-06-09,53.373,54.881,53.018,54.654,1145086,0
2014-06-10,54.672,54.692,52.926,54.498,669945,0
2014-06-11,54.371,55.231,54.162,54.692,706566,0
2014-06-12,54.563,56.307,54.563,56.142,2300842,0
2014-06-13,56.195,56.831,55.48,55.959,968321,0
2014-06-16,56.003,56.866,55.922,56.418,796921,0
2014-06-17,56.333,56.463,55.72,55.959,661813,0
2014-06-18,55.792,56.276,55.792,56.168,668414,0
2014-06-19,56.473,56.977,56.076,56.214,503397,0
2014-06-20,56.711,57.225,56.508,56.583,661899,0
2014-06-23,56.874,56.968,56.252,56.427,765761,0
2014-06-24,57.554,59.051,56.747,57.713,1587800,0
2014-06-25,56.003,57.444,56.003,56.563,1287324,0
2014-06-26,56.628,56.628,55.672,56.022,1159864,0
2014-06-27,56.427,57.179,55.967,56.949,1255094,0
2014-06-30,56.858,57.427,56.536,56.72,546016,0
2014-07-01,56.711,58.052,56.711,56.884,533071,0
2014-07-02,56.482,58.548,56.482,58.023,615952,0
2014-07-03,57.969,58.656,57.969,58.335,357094,0
2014-07-07,58.069,60.088,57.866,59.513,1430981,0
2014-07-08,59.364,59.538,58.208,58.463,1350144,0
2014-07-09,58.557,58.575,57.51,57.794,555310,0
2014-07-10,57.271,57.664,56.371,57.427,1183446,0
2014-07-11,57.244,57.44,56.592,56.785,484626,0
2014-07-14,57.528,59.273,57.492,58.591,967147,0
2014-07-15,58.758,59.088,58.243,58.61,555846,0
2014-07-16,58.877,59.225,58.767,59.107,693635,0
2014-07-17,58.951,60.08,58.951,59.603,841749,0
2014-07-18,59.86,60.944,59.465,60.613,887806,0
2014-07-21,60.529,61.062,60.126,60.934,491744,0
2014-07-22,60.77,61.962,60.576,61.447,806885,0
2014-07-23,61.465,61.76,60.855,61.209,798157,0
2014-07-24,61.226,61.275,60.062,60.245,814231,0
2014-07-25,59.923,60.36,59.806,60.126,883127,0
2014-07-28,60.19,60.64,59.86,60.126,892101,0
2014-07-29,60.042,60.887,59.731,60.227,920885,0
2014-07-30,60.649,60.962,59.455,59.675,805537,0
2014-07-31,58.675,61.797,58.032,59.741,1873757,0
2014-08-01,59.244,60.016,57.271,57.463,1615002,0
2014-08-04,57.196,58.062,56.821,57.961,600399,0
2014-08-05,57.774,58.077,56.959,57.482,685652,0
2014-08-06,57.189,58.426,57.189,57.922,499585,0
2014-08-07,58.104,58.271,56.69,57.115,424985,0
2014-08-08,57.151,57.17,56.187,56.601,809854,0
2014-08-11,56.997,58.114,56.528,57.419,618812,0
2014-08-12,57.262,57.262,56.156,56.911,738844,0
2014-08-13,57.04,58.28,56.987,58.19,880026,0
2014-08-14,58.114,59.824,58.114,59.712,994058,0
2014-08-15,59.832,61.869,59.832,60.685,1180355,0
2014-08-18,60.897,61.989,60.788,61.751,942168,0
2014-08-19,61.962,62.771,61.962,62.2,772786,0
2014-08-20,62.2,62.687,61.226,62.56,699916,0
2014-08-21,62.64,62.64,61.422,61.705,536314,0
2014-08-22,61.814,62.229,61.676,62.063,333196,0
2014-08-25,62.22,62.596,61.97,62.484,261383,0
2014-08-26,62.844,62.844,61.788,61.943,398800,0
2014-08-27,62.181,62.181,60.565,61.355,1043278,0
2014-08-28,61.015,61.55,60.721,61.236,388316,0
2014-08-29,61.292,61.627,60.859,61.347,346271,0
2014-09-02,61.265,62.588,61.118,61.917,552496,0
2014-09-03,62.109,62.869,62.109,62.844,424619,0
2014-09-04,63.146,63.936,62.943,63.496,1143302,0
2014-09-05,63.66,64.311,63.164,63.57,1157171,0
2014-09-08,63.457,64.468,63.274,63.339,1035582,0
2014-09-09,63.127,63.164,62.532,63.018,813147,0
2014-09-10,62.981,63.074,62.12,62.484,599136,0
2014-09-11,62.008,63.368,61.939,63.248,593327,0
2014-09-12,63.753,64.722,63.662,64.031,1015913,0
2014-09-15,64.103,64.205,63.183,63.929,423561,0
2014-09-16,63.92,65.319,63.727,64.786,414869,0
2014-09-17,64.879,64.989,63.828,64.279,365448,0
2014-09-18,64.492,64.888,64.224,64.591,814518,0
2014-09-19,64.591,64.729,62.952,63.607,770031,0
2014-09-22,63.607,63.607,61.728,62.306,628821,0
2014-09-23,62.42,63.745,62.264,63.173,512864,0
2014-09-24,63.127,64.433,62.934,64.279,315841,0
2014-09-25,64.197,64.197,62.446,62.694,525170,0
2014-09-26,62.657,64.187,62.547,63.993,528997,0
2014-09-29,63.543,64.013,63.266,63.387,415684,0
2014-09-30,63.193,63.274,60.973,61.553,783798,0
2014-10-01,61.368,61.607,59.56,60.096,1116759,0
2014-10-02,60.068,60.068,58.401,59.772,1218204,0
2014-10-03,59.772,60.955,59.691,60.502,974536,0
2014-10-06,60.547,61.921,60.528,60.935,675835,0
2014-10-07,60.741,61.661,60.262,60.372,820442,0
2014-10-08,60.28,60.955,59.238,60.833,1447497,0
2014-10-09,60.64,60.86,58.299,58.383,1124615,0
2014-10-10,57.93,58.041,54.318,55.084,2898467,0
2014-10-13,55.157,55.157,50.375,50.57,3550126,0
2014-10-14,50.81,52.559,49.484,50.421,2880763,0
2014-10-15,49.757,50.605,48.246,50.385,3313400,0
2014-10-16,49.27,52.541,49.261,51.092,2295944,0
2014-10-17,52.071,53.655,51.469,51.74,1761343,0
2014-10-20,51.913,52.779,50.292,51.757,1306813,0
2014-10-21,52.237,53.913,52.237,53.747,906748,0
2014-10-22,53.96,54.199,52.191,52.237,985137,0
2014-10-23,52.816,53.129,51.554,52.743,944677,0
2014-10-24,52.725,53.139,51.86,52.598,971740,0
2014-10-27,52.08,52.209,50.844,51.959,1070502,0
2014-10-28,52.659,53.637,52.209,53.618,691330,0
2014-10-29,53.85,55.157,53.368,54.402,1522493,0
2014-10-30,53.784,54.623,52.232,52.385,1865731,0
2014-10-31,52.678,54.799,52.025,54.678,1502141,0
2014-11-03,54.899,55.157,52.988,53.378,1283826,0
2014-11-04,52.983,53.111,50.55,50.938,1079722,0
2014-11-05,51.223,52.589,50.965,51.933,993027,0
2014-11-06,51.453,52.209,51.168,52.115,806024,0
2014-11-07,52.218,53.231,52.2,53.195,1202410,0
2014-11-10,53.129,53.536,51.25,52.006,687661,0
2014-11-11,51.903,52.484,51.435,52.474,335347,0
2014-11-12,52.071,53.691,52.071,52.808,580021,0
2014-11-13,52.927,53.297,51.528,51.757,600240,0
2014-11-14,51.832,52.909,51.314,52.826,585905,0
2014-11-17,52.698,53.807,52.522,53.204,821710,0
2014-11-18,53,53.822,52.605,52.836,776705,0
2014-11-19,52.761,52.956,51.822,52.438,701039,0
2014-11-20,52.181,54.429,51.942,54.392,1010177,0
2014-11-21,55.111,55.858,53.94,54.034,956352,0
2014-11-24,54.07,54.484,53.341,54.024,552907,0
2014-11-25,54.253,55.224,53.784,53.859,656450,0
2014-11-26,53.675,53.832,52.163,52.589,912376,0
2014-11-28,49.342,49.342,46.496,47.601,1532516,0
2014-12-01,47.233,47.233,45.98,46.781,2239034,0
2014-12-02,46.55,47.519,46.286,46.617,1805100,0
2014-12-03,46.644,47.702,46.608,47.426,1308380,0
2014-12-04,47.196,47.481,46.334,46.966,1305680,0
2014-12-05,46.828,47.214,46.045,46.533,965555,0
2014-12-08,45.547,46.228,43.844,44.413,1687640,0
2014-12-09,44.019,45.326,43.824,44.755,1355935,0
2014-12-10,44.283,44.468,42.69,42.884,1987981,0
2014-12-11,42.6,43.639,42.34,42.737,1849256,0
2014-12-12,42.34,42.522,40.561,40.609,1745028,0
2014-12-15,39.411,40.803,39.218,40.061,1522790,0
2014-12-16,40.312,42.302,40.005,40.978,1922814,0
2014-12-17,41.026,42.752,40.978,42.321,1602870,0
2014-12-18,43.554,44.139,41.952,42.673,1473120,0
2014-12-19,42.989,44.034,42.925,43.844,982495,0
2014-12-22,43.602,43.63,42.045,42.433,1130069,0
2014-12-23,42.703,43.452,42.302,42.888,1125990,0
2014-12-24,42.73,43.037,42.201,42.757,295709,0
2014-12-26,43.072,43.193,42.563,42.722,398552,0
2014-12-29,43.017,43.509,42.489,42.989,866459,0
2014-12-30,42.776,43.425,42.462,43.211,628021,0
2014-12-31,43.046,43.304,42.091,42.471,657956,0
2015-01-02,42.563,43.017,41.812,42.184,548578,0
2015-01-05,42.045,42.387,39.791,41.23,1296591,0
2015-01-06,41.145,41.933,40.522,41.078,1402785,0
2015-01-07,41.424,42.534,41.284,42.36,944915,0
2015-01-08,42.645,44.424,42.507,43.769,912248,0
2015-01-09,43.759,44.09,43.055,43.795,948969,0
2015-01-12,43.602,43.638,41.662,42.192,843165,0
2015-01-13,43.834,43.878,41.572,42.174,1071098,0
2015-01-14,40.794,41.858,40.432,41.23,1387579,0
2015-01-15,41.768,42.396,40.663,40.727,1141543,0
2015-01-16,40.784,42.999,40.488,42.897,866974,0
2015-01-20,42.794,42.938,41.32,41.749,931629,0
2015-01-21,41.803,44.149,41.662,43.332,1258674,0
2015-01-22,43.518,43.572,42.406,42.878,1038585,0
2015-01-23,42.443,43.499,42.015,43.09,1100992,0
2015-01-26,42.999,43.587,42.748,43.166,629608,0
2015-01-27,42.573,44.575,42.573,44,984929,0
2015-01-28,44.4,44.4,42.285,42.544,1237510,0
2015-01-29,42.592,42.925,39.364,41.136,1907899,0
2015-01-30,40.46,41.419,39.218,40.867,2293813,0
2015-02-02,41.691,42.73,41.256,41.776,1806179,0
2015-02-03,42.21,45.872,42.21,45.653,2075075,0
2015-02-04,44.964,45.139,43.221,44.029,1517353,0
2015-02-05,44.584,46.605,44.268,46.556,1498390,0
2015-02-06,46.845,47.234,46.281,46.797,1035709,0
2015-02-09,46.955,48.161,46.575,47.827,1110470,0
2015-02-10,47.754,47.754,46.251,46.705,688777,0
2015-02-11,46.464,46.854,45.538,46.464,973526,0
2015-02-12,47.373,47.906,47.047,47.241,674915,0
2015-02-13,47.531,49.476,47.531,49.273,934588,0
2015-02-17,49.153,49.188,47.531,48.688,852502,0
2015-02-18,48.291,48.484,47.594,47.752,533383,0
2015-02-19,47.752,48.373,46.685,48.171,786045,0
2015-02-20,48.013,48.446,47.474,48.151,503264,0
2015-02-23,47.744,48.068,47.032,47.622,848923,0
2015-02-24,47.364,49.134,47.327,48.791,858362,0
2015-02-25,48.937,49.485,48.827,49.301,570107,0
2015-02-26,49.153,49.608,48.985,49.337,1173914,0
2015-02-27,49.345,50.681,49.197,50.321,1136608,0
2015-03-02,50.145,50.856,49.291,50.773,1024071,0
2015-03-03,50.783,51.135,49.467,49.689,987060,0
2015-03-04,49.726,49.726,48.762,49.273,642068,0
2015-03-05,50.402,51.876,49.812,51.466,1495644,0
2015-03-06,51.079,51.821,50.115,50.264,1098423,0
2015-03-09,50.671,53.053,50.468,52.387,1502008,0
2015-03-10,51.581,51.996,49.503,49.736,959109,0
2015-03-11,49.608,50.773,49.449,49.717,804582,0
2015-03-12,50.135,50.847,49.485,49.941,972923,0
2015-03-13,49.381,49.465,47.425,48.283,1146602,0
2015-03-16,48.255,48.916,47.324,48.692,698487,0
2015-03-17,48.329,48.58,47.826,48.144,437157,0
2015-03-18,47.611,49.528,47.314,49.232,638553,0
2015-03-19,48.599,48.719,47.592,47.62,491830,0
2015-03-20,48.084,48.561,47.769,48.497,617178,0
2015-03-23,48.869,49.474,48.469,49,677329,0
2015-03-24,49,49.987,48.403,49.01,592474,0
2015-03-25,49.288,49.846,48.337,48.459,567232,0
2015-03-26,48.841,50.33,48.841,49.855,629746,0
2015-03-27,49.791,50.032,48.869,49.139,468308,0
2015-03-30,49.139,49.969,48.952,49.566,393442,0
2015-03-31,49.038,50.165,48.675,49.873,408814,0
2015-04-01,50.012,50.48,49.232,50.061,597522,0
2015-04-02,49.846,50.675,48.403,48.533,760787,0
2015-04-06,49.39,52.044,48.99,51.448,1125121,0
2015-04-07,51.55,52.24,51.334,51.554,479320,0
2015-04-08,51.885,52.313,50.704,50.74,628779,0
2015-04-09,50.74,52.666,50.609,52.313,468633,0
2015-04-10,51.448,52.073,50.832,51.782,581518,0
2015-04-13,51.718,52.313,51.559,51.942,474967,0
2015-04-14,52.165,53.152,52.09,52.815,404828,0
2015-04-15,52.993,54.918,52.696,53.999,827491,0
2015-04-16,53.345,53.851,52.581,52.788,908478,0
2015-04-17,52.844,52.844,51.214,51.747,605149,0
2015-04-20,51.504,52.957,51.353,52.89,641444,0
2015-04-21,53.001,53.152,51.363,51.839,666656,0
2015-04-22,51.903,51.933,50.777,51.262,664262,0
2015-04-23,51.113,52.647,50.685,52.21,603002,0
2015-04-24,52.258,54.138,52.258,53.962,594940,0
2015-04-27,54.24,54.874,53.738,54.622,602786,0
2015-04-28,54.585,55.041,53.793,55.031,1084294,0
2015-04-29,54.65,55.573,54.091,55.273,925769,0
2015-04-30,55.293,56.167,54.492,56.056,1814586,0
2015-05-01,56.103,56.911,55.721,56.7,742956,0
2015-05-04,56.874,57.164,55.869,55.973,636620,0
2015-05-05,56.325,56.763,53.962,54.474,975177,0
2015-05-06,54.742,55.255,53.404,54.612,861636,0
2015-05-07,54.334,54.911,53.208,54.538,757256,0
2015-05-08,55.097,55.507,53.842,54.416,769486,0
2015-05-11,54.558,54.968,53.553,53.832,658530,0
2015-05-12,53.701,53.979,52.938,53.896,559255,0
2015-05-13,54.362,54.918,53.774,54.204,728026,0
2015-05-14,54.64,55.674,54.353,54.612,529639,0
2015-05-15,54.436,54.948,53.544,54.511,695627,0
2015-05-18,54.353,54.716,54.027,54.334,381503,0
2015-05-19,53.683,53.832,52.427,52.666,507661,0
2015-05-20,52.734,53.384,52.527,52.872,537372,0
2015-05-21,52.844,54.027,52.602,53.691,453270,0
2015-05-22,53.282,53.887,52.825,53.553,520830,0
2015-05-26,53.011,53.011,51.839,51.933,688112,0
2015-05-27,51.738,52.313,51.373,51.68,504612,0
2015-05-28,51.616,51.867,50.964,51.859,485791,0
2015-05-29,51.541,52.099,51.494,51.66,564332,0
2015-06-01,51.728,51.728,50.757,51.029,670088,0
2015-06-02,51.292,53.069,51.159,52.508,737268,0
2015-06-03,52.444,53.217,52.136,52.427,384312,0
2015-06-04,52.006,52.117,50.554,50.757,573354,0
2015-06-05,50.544,51.353,49.921,50.749,487965,0
2015-06-08,50.433,50.647,49.614,49.864,641883,0
2015-06-09,50.156,51.353,50.156,50.964,949708,0
2015-06-10,51.606,52.23,51.113,51.523,545403,0
2015-06-11,51.439,51.523,50.404,51.224,447167,0
2015-06-12,50.818,51.5,50.723,51.297,333125,0
2015-06-15,50.75,50.967,50.021,50.125,469815,0
2015-06-16,49.929,50.463,49.544,50.164,394682,0
2015-06-17,50.603,51.164,49.967,50.246,471953,0
2015-06-18,50.574,51.874,50.286,51.736,874008,0
2015-06-19,51.677,51.828,51.127,51.576,452394,0
2015-06-22,51.462,52.51,51.417,52.418,613345,0
2015-06-23,52.39,52.866,52.16,52.613,455789,0
2015-06-24,52.455,52.773,52.136,52.472,424501,0
2015-06-25,52.659,53.55,52.361,53.438,565253,0
2015-06-26,53.391,54.009,52.997,53.24,509143,0
2015-06-29,52.322,52.811,51.649,51.951,953843,0
2015-06-30,52.371,52.5,51.651,52.082,709436,0
2015-07-01,52.269,53.175,50.891,50.92,911200,0
2015-07-02,51.192,51.349,50.33,50.854,429523,0
2015-07-06,49.929,50.115,48.235,48.44,933643,0
2015-07-07,48.215,48.413,46.231,48.244,2124854,0
2015-07-08,47.87,48.112,46.747,46.784,1198049,0
2015-07-09,47.402,48.181,46.897,46.905,729623,0
2015-07-10,47.337,47.823,46.213,46.316,853916,0
2015-07-13,46.139,47.064,45.773,46.681,1000654,0
2015-07-14,46.663,47.683,46.194,47.476,735559,0
2015-07-15,47.159,47.429,45.701,46.027,1737612,0
2015-07-16,46.476,46.532,45.747,46.101,734861,0
2015-07-17,46.203,46.251,45.1,45.231,766068,0
2015-07-20,45.279,45.279,43.893,44.624,616978,0
2015-07-21,44.547,45.773,44.547,44.747,481893,0
2015-07-22,44.425,44.81,43.838,44.78,791823,0
2015-07-23,45.034,45.118,44.23,44.323,839383,0
2015-07-24,44.323,44.464,41.733,41.974,1933335,0
2015-07-27,41.786,42.238,41.413,41.432,1194951,0
2015-07-28,42.05,42.789,41.179,42.656,1036241,0
2015-07-29,42.284,44.185,41.947,43.528,1359962,0
2015-07-30,43.219,44.343,41.956,43.117,1965078,0
2015-07-31,43.594,44.08,42.088,42.19,1304495,0
2015-08-03,42.041,42.686,40.645,41.068,944943,0
2015-08-04,41.17,42.003,40.645,41.89,1115222,0
2015-08-05,42.31,43.285,41.984,42.238,1027372,0
2015-08-06,42.208,43.594,41.743,43.369,1778102,0
2015-08-07,43.303,44.071,42.294,42.423,1350021,0
2015-08-10,42.808,44.117,42.06,43.949,625209,0
2015-08-11,43.042,43.444,41.48,42.676,1105887,0
2015-08-12,42.387,42.883,41.694,41.937,1088076,0
2015-08-13,41.786,41.786,40.778,41.357,924025,0
2015-08-14,41.413,41.937,41.085,41.713,658766,0
2015-08-17,41.544,42.011,41.179,41.684,684951,0
2015-08-18,41.684,41.704,40.852,41.068,537893,0
2015-08-19,39.916,40.262,38.27,39.618,2058806,0
2015-08-20,39.468,39.541,38.168,38.222,977782,0
2015-08-21,38.158,38.222,36.866,36.96,1858953,0
2015-08-24,36.004,37.868,33.067,35.584,1401753,0
2015-08-25,36.771,37.046,34.06,34.105,951705,0
2015-08-26,34.965,35.312,33.892,35.172,1766293,0
2015-08-27,36.063,37.84,35.903,37.354,1687102,0
2015-08-28,36.903,38.24,36.333,37.792,1350021,0
2015-08-31,37.195,38.793,36.024,38.138,1028121,0
2015-09-01,37.195,37.886,36.454,36.81,789688,0
2015-09-02,37.23,37.306,35.931,36.679,650109,0
2015-09-03,36.527,37.466,36.464,37.147,507220,0
2015-09-04,36.624,36.82,36.202,36.464,595604,0
2015-09-08,36.968,37.064,36.192,36.586,781243,0
2015-09-09,36.689,37.277,35.613,35.687,834359,0
2015-09-10,35.762,36.116,35.219,35.455,999801,0
2015-09-11,35.106,35.295,34.369,34.638,1081343,0
2015-09-14,34.465,34.653,33.635,34.125,782865,0
2015-09-15,34.323,34.991,33.927,34.899,523259,0
2015-09-16,35.134,36.802,35.134,36.719,819241,0
2015-09-17,36.773,36.773,35.569,35.625,1000970,0
2015-09-18,35.144,35.776,34.633,34.841,677422,0
2015-09-21,34.954,35.388,34.711,34.919,579512,0
2015-09-22,34.201,34.295,33.408,34.04,1008708,0
2015-09-23,34.022,34.342,32.673,32.712,653848,0
2015-09-24,32.278,33.683,31.692,32.909,2330086,0
2015-09-25,33.248,33.466,32.541,32.807,657055,0
2015-09-28,32.467,32.682,30.326,30.364,1711167,0
2015-09-29,30.57,30.733,29.847,30.28,1346570,0
2015-09-30,30.628,31.287,30.364,31.261,862318,0
2015-10-01,31.609,32.778,31.165,31.656,1055277,0
2015-10-02,31.183,32.523,31.165,32.052,1174404,0
2015-10-05,32.579,33.523,32.579,33.078,1374114,0
2015-10-06,33.21,37.529,33.21,37.273,2215785,0
2015-10-07,37.529,40.292,37.529,39.65,2669487,0
2015-10-08,39.433,41.638,39.311,41.487,1889698,0
2015-10-09,41.45,42.054,39.848,39.903,2005854,0
2015-10-12,40.055,41.205,37.84,38.039,996754,0
2015-10-13,37.709,39.423,37.199,38.528,1072462,0
2015-10-14,38.293,39.65,38.283,39.404,892340,0
2015-10-15,39.187,39.8,38.19,39.715,709352,0
2015-10-16,39.753,39.923,38.574,39.375,477251,0
2015-10-19,38.83,38.887,37.161,37.632,809277,0
2015-10-20,37.699,39.103,37.613,37.981,651858,0
2015-10-21,37.887,38.094,36.189,36.971,975293,0
2015-10-22,37.361,38.199,37.113,37.763,862638,0
2015-10-23,37.773,39.471,37.453,38.084,765787,0
2015-10-26,38.029,38.614,37.152,37.181,766316,0
2015-10-27,36.68,36.971,35.738,35.972,912601,0
2015-10-28,36.18,37.283,35.945,36.18,1258631,0
2015-10-29,35.529,36.981,34.559,36.567,2473346,0
2015-10-30,36.764,37.85,35.275,37.642,1724639,0
2015-11-02,37.368,39.33,37.293,39.234,1394972,0
2015-11-03,39.413,42.374,39.357,41.261,2013810,0
2015-11-04,41.244,41.753,39.093,39.641,1203479,0
2015-11-05,39.744,39.782,38.424,39.34,933392,0
2015-11-06,39.083,39.695,38.111,39.565,662572,0
2015-11-09,39.5,39.83,37.934,38.66,681194,0
2015-11-10,38.442,38.914,37.679,38.32,651858,0
2015-11-11,38.471,38.839,37.915,37.971,789760,0
2015-11-12,37.209,37.52,36.527,36.66,737038,0
2015-11-13,36.916,37.03,35.936,36.443,935727,0
2015-11-16,36.218,37.161,35.472,37.122,1148308,0
2015-11-17,37.181,37.548,36.567,37.084,580572,0
2015-11-18,37.293,38.039,36.719,37.388,745631,0
2015-11-19,37.219,37.443,35.982,36.02,1055702,0
2015-11-20,36.247,36.408,34.671,34.814,848105,0
2015-11-23,34.616,35.982,34.539,35.295,672331,0
2015-11-24,35.219,36.851,35.153,36.547,882472,0
2015-11-25,36.302,37.263,36.095,37.236,622261,0
2015-11-27,37.152,37.152,35.482,35.577,289386,0
2015-11-30,36.189,37.331,36.18,36.971,769075,0
2015-12-01,37.209,38.792,37.076,38.631,1121182,0
2015-12-02,38.111,39.113,37.245,37.584,1355936,0
2015-12-03,37.745,38.433,37.219,38.048,1261782,0
2015-12-04,37.472,37.85,35.918,37.699,1110651,0
2015-12-07,36.935,37.058,35.945,36.104,1837611,0
2015-12-08,36.123,36.123,33.549,33.692,1895195,0
2015-12-09,34.05,34.889,33.729,34.691,877912,0
2015-12-10,34.653,35.747,34.323,35.606,729402,0
2015-12-11,34.954,35.001,33.07,33.494,1557246,0
2015-12-14,32.457,32.608,30.186,30.57,2662842,0
2015-12-15,30.9,31.687,30.272,30.776,1494500,0
2015-12-16,30.805,31.575,30.595,31.327,1439912,0
2015-12-17,31.262,31.432,30.377,30.443,871835,0
2015-12-18,30.282,31.812,30.282,30.367,667472,0
2015-12-21,30.605,30.689,29.816,30.31,466788,0
2015-12-22,30.301,31.375,30.168,31.107,642908,0
2015-12-23,31.622,33.685,31.499,33.658,885930,0
2015-12-24,33.619,33.866,32.925,33.428,219268,0
2015-12-28,33.048,33.334,32.03,32.677,870023,0
2015-12-29,33.105,33.676,32.373,33.125,984831,0
2015-12-30,32.867,33.334,31.555,31.85,949650,0
2015-12-31,31.821,31.907,30.965,31.385,666759,0
2016-01-04,30.843,31.298,30.282,31.262,592931,0
2016-01-05,31.441,31.455,29.807,30.243,893167,0
2016-01-06,29.377,29.597,28.55,28.75,1832711,0
2016-01-07,28.019,28.019,26.403,26.43,1730739,0
2016-01-08,26.745,27.258,26.268,26.403,1194513,0
2016-01-11,26.736,26.772,25.063,25.224,1464180,0
2016-01-12,25.9,26.012,24.064,24.52,1331291,0
2016-01-13,24.843,25.395,23.388,23.655,1873759,0
2016-01-14,23.893,25.246,23.38,25.091,812805,0
2016-01-15,23.893,24.49,23.236,24.225,852388,0
2016-01-19,24.112,24.749,23.103,23.512,2061840,0
2016-01-20,23.008,23.664,21.944,23.465,1606260,0
2016-01-21,23.465,25.318,23.398,24.975,1436189,0
2016-01-22,25.671,27.951,25.299,25.936,1686809,0
2016-01-25,25.272,25.9,23.859,23.92,1336346,0
2016-01-26,24.453,25.689,24.235,24.691,1124192,0
2016-01-27,24.71,24.965,23.435,23.874,2180461,0
2016-01-28,23.798,25.965,23.568,23.902,2507157,0
2016-01-29,23.902,25.263,22.76,25.214,3115172,0
2016-02-01,24.49,24.607,22.99,23.778,2369507,0
2016-02-02,22.98,23.152,21.715,22.305,1998985,0
2016-02-03,22.829,23.711,21.611,23.711,1705602,0
2016-02-04,24.006,26.689,24.006,26.126,3055307,0
2016-02-05,25.604,26.232,24.843,25.89,1438201,0
2016-02-08,25.528,25.528,24.277,24.597,1343493,0
2016-02-09,24.263,24.758,23.54,24.671,1491380,0
2016-02-10,24.597,25.802,23.96,24.729,1532840,0
2016-02-11,24.216,24.975,22.82,23.844,1656694,0
2016-02-12,24.49,25.166,23.711,24.843,1227947,0
2016-02-16,25.444,26.126,25.023,26.07,1690355,0
2016-02-17,26.449,28.171,26.43,27.914,2013102,0
2016-02-18,28.276,28.495,27.616,27.914,1663003,0
2016-02-19,27.573,27.688,26.364,27.618,1262688,0
2016-02-22,28.228,30.11,28.228,29.226,1159233,0
2016-02-23,28.799,28.912,27.598,27.791,1098585,0
2016-02-24,26.963,28.323,26.222,28.285,831735,0
2016-02-25,28.542,28.542,26.924,28.105,1161565,0
2016-02-26,29.236,30.624,29.112,29.748,1648259,0
2016-02-29,30.034,30.729,29.674,30.11,1221587,0
2016-03-01,30.501,30.785,29.969,30.415,891598,0
2016-03-02,30.938,32.421,30.747,32.163,1378621,0
2016-03-03,32.231,32.991,32.135,32.945,862149,0
2016-03-04,33.38,34.455,32.397,32.981,959260,0
2016-03-07,33.076,35.074,33.076,34.626,1030750,0
2016-03-08,34.094,34.293,31.821,31.879,925004,0
2016-03-09,32.231,32.773,31.518,32.572,1094347,0
2016-03-10,32.592,32.696,30.795,31.889,1152671,0
2016-03-11,32.516,34.256,32.516,33.247,806289,0
2016-03-14,32.298,32.915,31.432,32.773,1182956,0
2016-03-15,32.088,32.63,31.138,32.585,1430861,0
2016-03-16,32.509,33.898,32.231,33.688,1593119,0
2016-03-17,34.091,35.863,33.995,35.241,993462,0
2016-03-18,35.47,36.161,33.459,33.851,1281876,0
2016-03-21,33.755,34.407,33.084,33.908,786185,0
2016-03-22,33.476,34.102,33.199,33.601,749127,0
2016-03-23,33.38,33.419,31.225,31.417,888469,0
2016-03-24,30.171,30.894,29.384,30.879,1346011,0
2016-03-28,30.879,31.092,29.961,30.956,599890,0
2016-03-29,30.622,31.522,29.911,31.417,824788,0
2016-03-30,31.847,32.394,30.793,31.196,484943,0
2016-03-31,31.023,31.483,30.582,30.783,614866,0
2016-04-01,30.237,30.822,29.921,30.764,825434,0
2016-04-04,30.649,30.738,29.442,29.709,721964,0
2016-04-05,29.251,29.901,28.829,29.04,892125,0
2016-04-06,29.462,29.744,28.503,29.673,761211,0
2016-04-07,29.412,29.412,28.206,28.704,979375,0
2016-04-08,29.452,30.372,29.126,29.231,705916,0
2016-04-11,29.729,30.151,29.328,29.328,762907,0
2016-04-12,29.653,32.442,29.595,31.877,1939985,0
2016-04-13,32.365,32.977,31.954,32.222,728535,0
2016-04-14,32.422,32.422,31.598,32.135,685513,0
2016-04-15,31.905,31.905,31.167,31.417,837450,0
2016-04-18,30.727,31.647,30.237,31.176,895238,0
2016-04-19,31.733,32.471,31.33,32.336,1133294,0
2016-04-20,32.403,32.671,31.828,32.566,906455,0
2016-04-21,32.68,33.955,32.413,33.765,1197017,0
2016-04-22,33.841,34.876,33.841,34.664,891606,0
2016-04-25,34.445,35.04,33.606,33.765,947059,0
2016-04-26,34.042,34.399,33.821,33.947,803747,0
2016-04-27,34.071,34.896,33.965,34.656,838398,0
2016-04-28,34.071,36.955,33.389,33.88,1809932,0
2016-04-29,34.235,34.713,33.141,33.506,1223896,0
2016-05-02,33.496,33.496,31.972,32.738,1078466,0
2016-05-03,32.029,32.029,30.553,30.985,1216080,0
2016-05-04,30.87,31.004,29.63,29.901,1610626,0
2016-05-05,30.592,30.879,29.605,29.97,946037,0
2016-05-06,29.758,30.448,29.625,30.036,572839,0
2016-05-09,29.566,29.634,28.35,28.426,755371,0
2016-05-10,28.513,29.528,28.36,29.241,733319,0
2016-05-11,29.097,29.481,28.742,29.165,642450,0
2016-05-12,29.719,30.007,28.158,28.694,971469,0
2016-05-13,28.541,28.806,27.374,27.546,827571,0
2016-05-16,27.726,28.494,27.726,28.321,614046,0
2016-05-17,29.097,30.938,28.935,30.314,1344715,0
2016-05-18,29.97,30.372,29.04,29.136,1016550,0
2016-05-19,28.82,29.279,28.34,29.097,586765,0
2016-05-20,29.202,29.845,29.001,29.192,714350,0
2016-05-23,28.963,29.556,28.791,29.059,337088,0
2016-05-24,29.308,29.94,29.001,29.7,574277,0
2016-05-25,29.998,31.512,29.998,31.417,668945,0
2016-05-26,31.828,32.222,30.793,30.85,569571,0
2016-05-27,30.755,31.388,30.602,30.956,390624,0
2016-05-31,30.965,32.163,30.707,31.551,563189,0
2016-06-01,30.727,31.138,30.122,30.879,663222,0
2016-06-02,30.563,31.023,30.181,31.013,355055,0
2016-06-03,31.108,31.512,30.631,31.1,261487,0
2016-06-06,31.407,32.998,31.359,32.835,524381,0
2016-06-07,32.931,33.563,32.921,33.439,491715,0
2016-06-08,33.831,34.071,33.304,33.573,725055,0
2016-06-09,32.931,33.38,32.72,33.141,407716,0
2016-06-10,32.547,32.783,31.512,31.627,617612,0
2016-06-13,31.359,31.454,30.764,31.043,652229,0
2016-06-14,30.767,31.288,29.448,29.666,715288,0
2016-06-15,29.702,30.168,29.473,29.617,622398,0
2016-06-16,29.027,29.171,27.838,28.901,645614,0
2016-06-17,29.201,30.254,29.201,29.811,572361,0
2016-06-20,30.274,31.202,30.158,30.178,412284,0
2016-06-21,30.216,30.216,29.21,29.82,253148,0
2016-06-22,30.051,30.507,29.597,29.637,329284,0
2016-06-23,30.168,30.767,30.091,30.274,400238,0
2016-06-24,28.254,28.969,28.022,28.457,1111199,0
2016-06-27,28.09,28.263,26.591,27.037,854049,0
2016-06-28,27.732,28.525,27.441,28.206,1494012,0
2016-06-29,28.796,29.21,28.399,29.124,783507,0
2016-06-30,28.872,28.998,27.713,28.127,1326266,0
2016-07-01,27.905,28.312,27.685,27.79,772900,0
2016-07-05,28.244,28.322,26.755,27.181,1062704,0
2016-07-06,26.784,26.997,26.281,26.746,619843,0
2016-07-07,26.987,27.38,26.012,26.254,924047,0
2016-07-08,26.505,26.852,26.281,26.62,608426,0
2016-07-11,26.708,26.997,26.291,26.91,726289,0
2016-07-12,27.451,28.197,27.262,28.11,581552,0
2016-07-13,28.137,28.137,27.226,28.003,548005,0
2016-07-14,28.292,28.67,28.061,28.322,523563,0
2016-07-15,28.466,28.776,28.162,28.466,412727,0
2016-07-18,28.283,28.706,27.737,28.408,638895,0
2016-07-19,28.197,28.197,27.306,27.461,660601,0
2016-07-20,27.276,27.887,27.041,27.549,724635,0
2016-07-21,27.693,28.08,27.356,27.615,446663,0
2016-07-22,27.53,27.65,27.027,27.471,782287,0
2016-07-25,27.296,27.296,26.679,26.755,955330,0
2016-07-26,26.64,27.587,26.33,27.471,1132542,0
2016-07-27,27.53,28.132,27.201,27.655,1011027,0
2016-07-28,27.441,27.441,26.418,26.929,1329154,0
2016-07-29,27.162,27.635,26.505,27.083,808608,0
2016-08-01,27.057,27.057,26.291,26.525,571272,0
2016-08-02,26.669,26.919,25.935,26.09,554662,0
2016-08-03,26.108,26.891,26.025,26.764,383253,0
2016-08-04,26.62,27.152,26.379,26.977,458988,0
2016-08-05,27.017,27.722,26.689,27.655,500458,0
2016-08-08,27.838,28.582,27.616,28.312,418669,0
2016-08-09,28.37,28.756,28.137,28.177,806245,0
2016-08-10,28.38,28.407,27.751,27.858,549862,0
2016-08-11,27.973,28.167,27.868,27.964,786315,0
2016-08-12,28.051,28.127,27.366,27.49,388908,0
2016-08-15,27.665,28.476,27.665,28.302,1068238,0
2016-08-16,28.37,28.439,27.838,27.868,590749,0
2016-08-17,27.829,27.848,27.471,27.568,383971,0
2016-08-18,27.77,28.137,27.625,28.11,550503,0
2016-08-19,27.838,28.167,27.587,28.137,775568,0
2016-08-22,27.819,28.003,27.258,27.983,466996,0
2016-08-23,28.1,29.637,27.905,29.423,958559,0
2016-08-24,29.25,29.463,28.36,28.418,519114,0
2016-08-25,28.408,28.543,27.959,28.051,558114,0
2016-08-26,28.283,28.66,27.331,27.394,612190,0
2016-08-29,27.366,28.206,27.23,28.147,467016,0
2016-08-30,28.225,29.056,28.1,28.592,766273,0
2016-08-31,28.399,28.891,27.809,28.032,775418,0
2016-09-01,28.032,28.96,27.905,28.951,590839,0
2016-09-02,29.438,30.641,29.318,30.564,1010846,0
2016-09-06,30.757,31.647,30.632,31.288,1144633,0
2016-09-07,31.192,31.298,30.477,31.018,658863,0
2016-09-08,31.251,31.56,30.593,30.699,965874,0
2016-09-09,30.391,30.661,29.491,29.627,1420577,0
2016-09-12,29.259,29.771,29.027,29.443,1220738,0
2016-09-13,28.941,29.164,28.283,28.901,951252,0
2016-09-14,29.062,29.307,28.408,28.526,656374,0
2016-09-15,28.536,29.121,28.403,28.78,534281,0
2016-09-16,28.428,28.867,28.175,28.701,645772,0
2016-09-19,29.052,29.531,28.653,28.81,528992,0
2016-09-20,28.877,28.877,28.067,28.195,786058,0
2016-09-21,28.487,29.639,28.321,29.531,1252773,0
2016-09-22,30.097,30.799,29.999,30.526,678967,0
2016-09-23,30.438,30.711,29.901,29.999,967569,0
2016-09-26,30.029,30.277,29.833,30.087,483201,0
2016-09-27,29.814,31.599,29.687,31.56,1483065,0
2016-09-28,31.667,34.243,31.667,33.794,1849835,0
2016-09-29,33.804,35.179,33.794,34.937,1302051,0
2016-09-30,35.267,35.647,34.761,34.808,1089577,0
2016-10-03,34.331,34.452,33.569,34.175,841981,0
2016-10-04,34.125,34.301,33.131,33.277,762496,0
2016-10-05,33.765,35.073,33.765,34.789,514218,0
2016-10-06,34.643,35.345,34.643,35.179,346887,0
2016-10-07,35.394,35.394,34.321,34.681,567549,0
2016-10-10,35.159,36.048,35.159,35.52,539693,0
2016-10-11,35.384,35.989,34.917,35.657,642347,0
2016-10-12,35.599,35.95,35.092,35.511,437597,0
2016-10-13,35.033,36.101,34.545,35.813,522310,0
2016-10-14,36.018,36.321,35.921,36.038,360773,0
2016-10-17,35.989,36.281,35.842,35.941,661153,0
2016-10-18,36.594,37.09,36.272,36.877,465829,0
2016-10-19,37.15,38.205,37.034,37.745,569442,0
2016-10-20,37.412,38.418,37.317,38.029,528269,0
2016-10-21,37.707,38.331,37.536,37.794,464298,0
2016-10-24,37.21,37.618,36.497,36.574,686084,0
2016-10-25,36.769,36.944,36.14,36.233,488042,0
2016-10-26,36.106,37.15,36.008,36.643,590968,0
2016-10-27,37.385,37.833,36.262,36.868,822018,0
2016-10-28,36.516,36.516,35.666,36.155,883867,0
2016-10-31,35.169,36.145,34.974,35.463,617928,0
2016-11-01,35.852,36.389,35.463,36.145,697351,0
2016-11-02,35.95,36.438,34.706,34.827,994190,0
2016-11-03,34.927,34.998,34.048,34.096,562902,0
2016-11-04,33.999,34.535,33.609,33.706,756852,0
2016-11-07,34.487,34.927,34.048,34.633,318951,0
2016-11-08,34.535,35.609,34.365,35.315,321846,0
2016-11-09,34.827,37.17,34.827,36.974,597655,0
2016-11-10,37.366,38.975,37.072,38.341,849578,0
2016-11-11,38.096,38.096,36.731,37.511,715917,0
2016-11-14,37.462,37.803,36.487,36.731,578285,0
2016-11-15,36.877,37.999,36.731,37.803,541905,0
2016-11-16,37.608,37.754,37.024,37.366,684252,0
2016-11-17,37.754,37.803,36.633,36.828,819980,0
2016-11-18,36.731,37.072,36.142,37.024,443826,0
2016-11-21,37.412,38.78,37.412,38.682,470606,0
2016-11-22,38.828,39.17,38.559,39.121,490461,0
2016-11-23,38.73,39.218,38.291,38.73,557990,0
2016-11-25,38.926,39.133,38.682,38.73,261032,0
2016-11-28,39.024,40.438,38.926,39.901,885258,0
2016-11-29,39.267,39.896,38.73,39.658,955408,0
2016-11-30,40.974,43.511,40.487,42.925,1623222,0
2016-12-01,43.364,43.949,41.827,42.34,1949019,0
2016-12-02,42.096,43.17,42.096,42.584,566449,0
2016-12-05,43.071,43.657,42.974,43.17,571878,0
2016-12-06,42.877,43.071,42.34,42.925,518209,0
2016-12-07,43.364,43.632,42.925,43.316,647744,0
2016-12-08,43.657,43.901,42.925,43.559,428747,0
2016-12-09,43.657,43.901,43.341,43.706,374089,0
2016-12-12,43.706,45.804,43.609,44.389,833084,0
2016-12-13,44.778,45.169,44.341,44.437,495999,0
2016-12-14,44.511,44.952,43.677,43.774,818939,0
2016-12-15,43.481,44.78,43.334,44.364,541717,0
2016-12-16,44.609,45.296,43.971,45.1,1026833,0
2016-12-19,44.855,45.517,44.118,44.609,751150,0
2016-12-20,44.905,45.248,44.29,44.462,518403,0
2016-12-21,44.413,44.805,43.628,44.217,386797,0
2016-12-22,44.217,44.265,43.334,43.579,441051,0
2016-12-23,43.628,43.628,43.088,43.382,375271,0
2016-12-27,43.481,44.118,43.481,44.118,263095,0
2016-12-28,43.922,44.511,43.334,43.432,546542,0
2016-12-29,44.021,44.364,43.432,43.726,393383,0
2016-12-30,43.774,44.217,42.99,42.99,379976,0
2017-01-03,43.628,43.971,43.186,43.922,938059,0
2017-01-04,44.118,45.248,44.118,45.052,577384,0
2017-01-05,45.052,46.523,44.805,46.376,518237,0
2017-01-06,46.475,46.548,45.517,46.278,370638,0
2017-01-09,46.18,46.376,44.905,44.905,337089,0
2017-01-10,45.248,45.934,45.149,45.591,430493,0
2017-01-11,45.739,46.915,45.639,46.671,402974,0
2017-01-12,46.867,47.505,46.131,46.572,285360,0
2017-01-13,46.425,46.72,45.886,46.131,242903,0
2017-01-17,45.591,45.591,44.658,44.756,461103,0
2017-01-18,44.561,44.609,43.481,43.677,591938,0
2017-01-19,43.726,44.118,43.137,43.726,654805,0
2017-01-20,44.021,44.315,43.824,43.922,1190820,0
2017-01-23,43.529,44.217,43.481,44.217,663219,0
2017-01-24,44.462,45.763,44.265,45.492,908410,0
2017-01-25,45.591,46.081,45.052,46.081,981384,0
2017-01-26,47.603,50.646,47.456,50.547,2923154,0
2017-01-27,50.45,50.45,48.683,49.321,1105211,0
2017-01-30,49.321,49.321,48.29,49.174,1012684,0
2017-01-31,49.321,49.899,48.683,49.125,684376,0
2017-02-01,49.419,49.934,48.535,49.566,1496167,0
2017-02-02,49.664,50.008,49.026,49.468,753025,0
2017-02-03,49.566,49.909,49.125,49.762,399200,0
2017-02-06,49.664,49.664,48.879,49.125,772965,0
2017-02-07,49.075,49.075,48.315,48.437,773607,0
2017-02-08,48.192,48.388,47.062,47.702,1270569,0
2017-02-09,48.045,48.486,47.53,47.799,750443,0
2017-02-10,48.192,48.535,48.069,48.339,465241,0
2017-02-13,48.143,48.732,47.946,48.29,388651,0
2017-02-14,48.486,48.585,47.652,48.486,514353,0
2017-02-15,48.388,48.903,48.045,48.683,693872,0
2017-02-16,48.732,49.272,48.093,48.216,600310,0
2017-02-17,47.898,49.86,47.554,49.615,1208725,0
2017-02-21,50.056,51.627,49.468,51.529,883873,0
2017-02-22,51.332,51.431,50.547,50.646,622949,0
2017-02-23,51.431,51.676,49.591,49.909,725901,0
2017-02-24,50.203,51.873,50.203,50.965,1573642,0
2017-02-27,51.332,52.363,50.817,51.431,1252844,0
2017-02-28,51.382,51.529,50.032,50.106,665436,0
2017-03-01,50.744,51.479,50.351,51.038,636884,0
2017-03-02,50.695,50.695,48.683,49.174,815839,0
2017-03-03,49.222,49.664,47.996,48.683,1438138,0
2017-03-06,48.437,48.879,47.898,48.388,1063902,0
2017-03-07,48.437,48.928,47.799,47.996,825663,0
2017-03-08,47.799,47.799,46.278,46.376,996615,0
2017-03-09,46.229,47.112,45.694,46.081,872719,0
2017-03-10,46.621,46.72,45.714,46.033,632578,0
2017-03-13,45.787,46.744,45.444,46.033,642259,0
2017-03-14,45.395,45.664,44.168,45.002,1010990,0
2017-03-15,45.57,47.347,45.274,47.1,681522,0
2017-03-16,47.446,47.791,46.162,46.459,450042,0
2017-03-17,46.804,47.545,45.915,46.014,995525,0
2017-03-20,45.767,46.113,45.224,45.62,919730,0
2017-03-21,45.718,46.014,42.904,43.003,1115534,0
2017-03-22,42.608,43.496,42.065,42.756,1239687,0
2017-03-23,42.706,44.286,42.36,44.04,1119623,0
2017-03-24,44.188,44.977,43.792,43.94,1176629,0
2017-03-27,43.496,44.484,42.608,44.188,900974,0
2017-03-28,44.533,45.52,44.138,44.779,638362,0
2017-03-29,45.57,47.989,45.57,47.446,1424060,0
2017-03-30,47.495,48.68,47.298,47.594,973556,0
2017-03-31,47.446,47.495,46.014,46.311,837178,0
2017-04-03,46.459,46.804,45.372,46.014,533579,0
2017-04-04,46.063,47.248,45.965,46.952,504789,0
2017-04-05,47.396,48.137,46.607,46.705,750775,0
2017-04-06,46.903,47.396,46.409,46.854,448258,0
2017-04-07,46.557,47.396,46.557,46.854,636171,0
2017-04-10,47.248,47.866,47.1,47.594,469964,0
2017-04-11,47.396,47.841,46.755,47.693,460695,0
2017-04-12,47.495,47.545,46.434,46.607,692139,0
2017-04-13,46.409,46.755,45.101,45.175,855023,0
2017-04-17,46.607,46.755,45.57,46.459,1213697,0
2017-04-18,46.014,47.05,45.224,45.866,886783,0
2017-04-19,46.063,46.798,45.224,45.422,809257,0
2017-04-20,45.866,46.014,44.138,44.236,1076502,0
2017-04-21,44.138,44.326,43.348,44.088,1200639,0
2017-04-24,45.274,45.52,44.582,45.027,800691,0
2017-04-25,45.175,45.668,44.779,45.372,495485,0
2017-04-26,45.125,45.767,44.488,45.52,965270,0
2017-04-27,43.94,45.57,42.731,44.286,2254534,0
2017-04-28,44.879,45.816,44.829,45.323,1359068,0
2017-05-01,45.718,45.718,44.656,45.274,808835,0
2017-05-02,45.274,45.471,43.99,44.434,887097,0
2017-05-03,44.385,44.409,43.299,43.447,1142602,0
2017-05-04,43.249,43.348,41.472,41.965,1083415,0
2017-05-05,42.065,43.052,42.065,42.656,810615,0
2017-05-08,42.656,42.904,41.225,41.423,1402288,0
2017-05-09,41.176,42.237,41.176,41.867,1070864,0
2017-05-10,42.015,43.224,41.546,42.953,908394,0
2017-05-11,42.311,42.706,41.225,41.571,1112221,0
2017-05-12,41.571,42.114,41.176,41.324,820021,0
2017-05-15,42.015,42.953,42.015,42.608,731453,0
2017-05-16,42.805,43.644,42.608,43.447,935816,0
2017-05-17,42.805,43.299,41.423,41.867,1502356,0
2017-05-18,41.571,42.41,40.435,42.163,923977,0
2017-05-19,42.656,44.236,42.656,43.644,885255,0
2017-05-22,44.088,44.336,43.299,43.545,556406,0
2017-05-23,43.842,43.99,43.348,43.743,962045,0
2017-05-24,43.644,44.088,43.299,43.545,977577,0
2017-05-25,43.595,44.138,42.163,42.212,1124744,0
2017-05-26,41.965,42.36,40.435,42.212,896402,0
2017-05-30,41.917,42.41,41.373,41.917,556756,0
2017-05-31,41.719,41.719,40.385,40.731,1275803,0
2017-06-01,40.978,41.521,40.485,41.373,911154,0
2017-06-02,41.225,41.274,40.287,40.781,734724,0
2017-06-05,40.633,40.781,39.991,40.189,756111,0
2017-06-06,39.744,41.126,39.744,40.781,762655,0
2017-06-07,40.731,40.978,39.151,40.385,1138052,0
2017-06-08,40.287,41.423,40.237,40.781,576297,0
2017-06-09,40.781,41.669,40.781,41.521,506460,0
2017-06-12,41.669,42.212,41.324,41.571,625271,0
2017-06-13,41.769,42.928,41.62,42.706,790867,0
2017-06-14,42.607,42.681,40.469,40.668,1028535,0
2017-06-15,40.171,40.668,40.046,40.27,660605,0
2017-06-16,40.718,40.867,39.972,40.817,702322,0
2017-06-19,40.916,41.911,40.842,41.463,639740,0
2017-06-20,40.767,41.24,40.22,40.668,706861,0
2017-06-21,40.718,41.314,39.251,39.922,1451496,0
2017-06-22,40.071,41.762,40.071,40.916,611900,0
2017-06-23,41.215,41.96,40.618,41.861,820529,0
2017-06-26,42.01,42.358,41.314,41.662,590653,0
2017-06-27,41.911,42.259,41.588,42.06,728207,0
2017-06-28,42.358,44.148,42.358,43.701,1017685,0
2017-06-29,44.098,44.645,42.706,43.154,1148235,0
2017-06-30,43.551,44.397,43.452,43.8,957483,0
2017-07-03,44.198,44.446,43.244,43.75,382001,0
2017-07-05,43.85,44.049,42.408,42.458,1001575,0
2017-07-06,42.408,43.353,42.358,42.756,1045250,0
2017-07-07,42.607,42.855,41.911,42.656,757559,0
2017-07-10,42.408,43.303,42.06,42.955,997082,0
2017-07-11,42.905,43.203,42.507,43.154,856519,0
2017-07-12,43.8,44.794,43.477,44.148,942832,0
2017-07-13,44.397,44.496,43.651,44.198,516230,0
2017-07-14,44.397,44.919,44.297,44.446,540446,0
2017-07-17,44.397,45.441,44.397,45.291,761703,0
2017-07-18,45.341,45.59,44.496,45.142,812634,0
2017-07-19,45.242,47.032,45.142,46.783,987799,0
2017-07-20,46.882,47.23,46.286,46.286,647172,0
2017-07-21,45.938,46.087,45.341,45.789,972259,0
2017-07-24,45.938,46.286,45.54,45.838,685282,0
2017-07-25,46.485,46.982,46.062,46.435,875756,0
2017-07-26,46.733,46.833,45.391,45.838,745691,0
2017-07-27,44.894,45.441,43.601,44.695,2022668,0
2017-07-28,44.049,45.863,43.899,44.919,1113629,0
2017-07-31,45.093,45.142,43.502,44.049,929647,0
2017-08-01,44.148,44.496,43.651,44.297,571515,0
2017-08-02,44.098,44.993,43.651,44.894,757808,0
2017-08-03,45.043,45.142,44.247,44.347,553141,0
2017-08-04,44.546,45.888,44.496,45.59,477508,0
2017-08-07,45.49,45.739,44.844,45.093,325578,0
2017-08-08,44.943,45.739,44.198,44.446,542476,0
2017-08-09,44.347,44.894,44.247,44.595,436286,0
2017-08-10,44.496,45.242,43.253,43.253,589698,0
2017-08-11,43.303,43.949,43.179,43.651,585378,0
2017-08-14,43.999,44.695,43.8,43.899,503594,0
2017-08-15,43.8,43.8,42.855,43.502,602967,0
2017-08-16,43.75,44.794,43.551,43.899,589281,0
2017-08-17,43.701,44.024,43.004,43.054,483178,0
2017-08-18,43.104,44.049,42.756,43.651,451287,0
2017-08-21,43.8,43.8,43.353,43.551,270068,0
2017-08-22,43.701,44.62,43.601,44.049,385882,0
2017-08-23,43.8,45.242,43.8,45.242,586182,0
2017-08-24,45.242,45.54,44.943,44.993,324377,0
2017-08-25,45.54,46.462,45.192,46.286,636898,0
2017-08-28,46.435,46.683,45.963,46.236,637949,0
2017-08-29,45.789,47.728,45.59,47.628,949211,0
2017-08-30,47.529,49.492,47.131,49.368,858488,0
2017-08-31,49.716,51.009,49.542,50.81,1099154,0
2017-09-01,51.357,51.705,50.711,51.556,823806,0
2017-09-05,51.605,51.605,49.418,49.816,888283,0
2017-09-06,49.716,50.76,49.716,50.313,1276539,0
2017-09-07,50.661,50.711,49.816,49.865,762835,0
2017-09-08,49.816,50.014,49.318,49.666,779799,0
2017-09-11,50.164,51.357,49.617,51.009,640804,0
2017-09-12,51.605,52.301,50.909,51.854,558196,0
2017-09-13,51.655,52.625,51.655,52.55,562778,0
2017-09-14,52.45,52.6,51.5,51.65,862852,0
2017-09-15,51.1,51.45,50.45,50.6,1294171,0
2017-09-18,50.75,52.65,50.75,52.25,1313707,0
2017-09-19,52.25,53.3,52.1,52.4,1261026,0
2017-09-20,52.4,52.9,51.55,52,1005715,0
2017-09-21,52,52.2,51.6,51.9,683186,0
2017-09-22,51.55,52.375,51.255,51.8,997678,0
2017-09-25,51.6,51.85,50.6,51.15,815489,0
2017-09-26,51.4,51.7,50.45,51.4,602724,0
2017-09-27,51.65,52.25,51.125,51.25,469992,0
2017-09-28,51.25,51.775,51.05,51.25,466514,0
2017-09-29,51.55,51.55,50.15,50.275,1040129,0
2017-10-02,50,51.5,49.9,50.85,729443,0
2017-10-03,50.9,52.05,50.8,51.25,597440,0
2017-10-04,51.5,51.95,51.025,51.35,444865,0
2017-10-05,51.55,51.55,50.6,51,479501,0
2017-10-06,50.65,50.675,49.2,49.5,885424,0
2017-10-09,49.45,49.6,49.05,49.2,648703,0
2017-10-10,49.3,50.35,49.025,49.3,2449294,0
2017-10-11,49.55,50.825,49.5,50.3,948043,0
2017-10-12,49.8,50.2,49.3,49.55,685901,0
2017-10-13,49.55,50.475,49.3,50,569080,0
2017-10-16,50.35,50.55,49.675,50,355711,0
2017-10-17,50,50.3,49.4,49.4,449360,0
2017-10-18,49.45,50.9,49.4,50.2,1017943,0
2017-10-19,49.95,50.55,49.65,50.1,416288,0
2017-10-20,50.25,50.6,49.75,50.3,414083,0
2017-10-23,50.6,51.4,50.45,50.7,581840,0
2017-10-24,50.95,51.55,50.95,51.35,595490,0
2017-10-25,51.45,51.5,50.45,50.95,785112,0
2017-10-26,50.75,51.45,49.95,50.45,1126619,0
2017-10-27,50.4,50.55,48.8749,49.9,814438,0
2017-10-30,49.95,50.95,49.75,50.2,704026,0
2017-10-31,49.6,49.6,48.55,48.75,964148,0
2017-11-01,49.3,50,48.95,49.85,858479,0
2017-11-02,49.95,49.95,49.25,49.8,419545,0
2017-11-03,49.65,50.4,49.45,50.35,501870,0
2017-11-06,50.55,51.45,50.3,51.2,490262,0
2017-11-07,51.1,51.3,50.175,50.6,481945,0
2017-11-08,50.45,51.65,49.9,51.6,542501,0
2017-11-09,51,53.2,51,52.25,880769,0
2017-11-10,52,52.4,51.4,51.6,504547,0
