Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.367,12.488,12.175,12.443,171345,0
2005-02-28,12.376,12.376,12.07,12.123,266099,0
2005-03-01,12.104,12.506,12.104,12.478,329807,0
2005-03-02,12.452,12.566,12.183,12.367,203772,0
2005-03-03,12.367,12.383,12.095,12.123,356715,0
2005-03-04,12.175,12.469,12.078,12.34,203539,0
2005-03-07,12.452,12.703,12.452,12.548,221020,0
2005-03-08,12.548,12.548,12.295,12.401,215959,0
2005-03-09,12.35,12.367,12.278,12.34,154783,0
2005-03-10,12.35,12.531,12.269,12.34,172035,0
2005-03-11,12.34,12.426,12.304,12.34,271157,0
2005-03-14,12.331,12.418,12.304,12.367,383624,0
2005-03-15,12.392,12.506,12.322,12.392,232291,0
2005-03-16,12.304,12.313,12.14,12.175,502988,0
2005-03-17,12.183,12.376,12.14,12.278,313015,0
2005-03-18,12.304,12.376,12.22,12.304,284034,0
2005-03-21,12.261,12.269,12.175,12.236,186524,0
2005-03-22,12.22,12.295,12.147,12.229,247930,0
2005-03-23,12.211,12.295,12.156,12.251,225161,0
2005-03-24,12.261,12.358,12.229,12.244,144664,0
2005-03-28,12.261,12.34,12.147,12.331,108095,0
2005-03-29,12.331,12.34,12.07,12.13,303818,0
2005-03-30,12.002,12.35,12.002,12.244,511724,0
2005-03-31,12.244,12.278,12.088,12.095,580493,0
2005-04-01,12.14,12.244,11.845,11.845,727456,0
2005-04-04,11.845,12.14,11.689,12.123,408001,0
2005-04-05,12.14,12.376,12.14,12.35,515175,0
2005-04-06,12.392,12.418,11.974,12.011,409149,0
2005-04-07,12.011,12.011,11.662,11.88,656621,0
2005-04-08,11.88,11.88,11.522,11.61,531968,0
2005-04-11,11.61,11.722,11.541,11.61,348205,0
2005-04-12,11.583,11.94,11.532,11.895,510576,0
2005-04-13,11.895,11.913,11.644,11.662,601191,0
2005-04-14,11.679,11.757,11.522,11.541,462739,0
2005-04-15,11.541,11.617,11.193,11.193,499539,0
2005-04-18,11.209,11.583,11.209,11.445,525527,0
2005-04-19,11.784,12.671,11.749,12.645,1787710,0
2005-04-20,12.599,12.992,12.452,12.531,995163,0
2005-04-21,12.645,12.809,12.408,12.59,632242,0
2005-04-22,12.599,12.599,12.035,12.14,649719,0
2005-04-25,12.22,12.478,12.22,12.392,604871,0
2005-04-26,12.392,12.645,12.278,12.435,560253,0
2005-04-27,12.435,12.712,12.331,12.392,548755,0
2005-04-28,12.367,12.663,12.22,12.295,541856,0
2005-04-29,12.392,12.443,12.088,12.322,413748,0
2005-05-02,12.295,12.452,12.261,12.408,533114,0
2005-05-03,13.132,13.373,12.932,13.217,1473544,0
2005-05-04,13.252,13.373,13.08,13.306,570376,0
2005-05-05,13.324,13.522,13.226,13.252,736886,0
2005-05-06,13.306,13.47,13.26,13.287,396732,0
2005-05-09,13.287,13.504,13.217,13.4,302894,0
2005-05-10,13.391,13.444,13.252,13.373,494476,0
2005-05-11,13.417,13.425,13.035,13.176,310945,0
2005-05-12,13.176,13.296,12.785,12.793,493328,0
2005-05-13,12.817,12.982,12.645,12.731,268628,0
2005-05-16,12.731,12.949,12.731,12.889,329807,0
2005-05-17,12.86,13.185,12.86,13.053,460900,0
2005-05-18,13.234,13.661,13.234,13.592,412372,0
2005-05-19,13.56,13.698,13.4,13.577,253219,0
2005-05-20,13.532,13.56,13.14,13.444,360163,0
2005-05-23,13.454,13.688,13.454,13.608,283350,0
2005-05-24,13.651,13.651,13.315,13.324,215039,0
2005-05-25,13.287,13.408,13.176,13.306,284726,0
2005-05-26,13.306,13.461,13.277,13.296,327278,0
2005-05-27,13.306,13.373,13.26,13.296,260118,0
2005-05-31,13.287,13.542,13.287,13.391,802434,0
2005-06-01,13.435,13.669,13.333,13.408,305194,0
2005-06-02,13.373,13.522,13.268,13.454,283121,0
2005-06-03,13.435,13.568,13.306,13.425,226771,0
2005-06-06,13.425,13.714,13.391,13.688,301057,0
2005-06-07,13.688,13.809,13.373,13.382,357172,0
2005-06-08,13.391,13.599,13.391,13.479,246546,0
2005-06-09,13.435,13.661,13.391,13.651,231369,0
2005-06-10,13.651,13.688,13.461,13.532,148343,0
2005-06-13,13.532,13.913,13.513,13.809,492638,0
2005-06-14,13.809,14.043,13.698,13.976,321527,0
2005-06-15,13.994,14.012,13.504,13.633,337395,0
2005-06-16,13.626,14.012,13.522,13.994,241950,0
2005-06-17,14.096,14.113,13.809,13.826,423869,0
2005-06-20,13.809,13.931,13.759,13.922,333025,0
2005-06-21,13.851,13.931,13.759,13.759,183534,0
2005-06-22,13.851,13.888,13.722,13.878,124423,0
2005-06-23,13.851,13.87,13.444,13.56,245630,0
2005-06-24,13.532,13.532,13.244,13.391,1009425,0
2005-06-27,13.35,13.642,13.315,13.608,224931,0
2005-06-28,13.633,14.131,13.626,14.131,292776,0
2005-06-29,14.131,14.131,13.277,13.513,932149,0
2005-06-30,13.513,13.568,12.956,12.956,565544,0
2005-07-01,13.071,13.268,12.739,12.889,558415,0
2005-07-05,12.889,13.454,12.793,13.277,462509,0
2005-07-06,13.277,13.513,13.268,13.513,316695,0
2005-07-07,13.47,13.513,13.071,13.504,503910,0
2005-07-08,13.532,13.931,13.495,13.905,357635,0
2005-07-11,13.913,14.149,13.86,13.948,311406,0
2005-07-12,13.922,14.149,13.809,14.019,292086,0
2005-07-13,14.019,14.069,13.774,13.913,190199,0
2005-07-14,14.002,14.069,13.809,13.939,621664,0
2005-07-15,13.939,14.149,13.897,14.096,240110,0
2005-07-18,14.069,14.166,13.913,13.913,325205,0
2005-07-19,14.347,15.019,14.287,14.83,1210205,0
2005-07-20,15.32,15.549,15.172,15.219,1310023,0
2005-07-21,15.229,15.297,14.895,14.983,431920,0
2005-07-22,15.019,15.305,15.002,15.164,538408,0
2005-07-25,15.164,15.219,14.966,15.121,344755,0
2005-07-26,15.121,15.237,15.08,15.237,560485,0
2005-07-27,15.237,15.237,15.105,15.2,345674,0
2005-07-28,15.2,15.471,15.09,15.42,542549,0
2005-07-29,15.42,15.706,15.245,15.374,477690,0
2005-08-01,15.401,15.514,15.305,15.392,241490,0
2005-08-02,15.411,15.791,15.411,15.791,347514,0
2005-08-03,15.756,15.756,15.435,15.497,532656,0
2005-08-04,15.497,15.514,15.139,15.139,420652,0
2005-08-05,15.098,15.172,14.887,14.939,260350,0
2005-08-08,14.846,15.2,14.846,15.098,267253,0
2005-08-09,15.139,15.337,15.098,15.289,288177,0
2005-08-10,15.289,15.582,15.131,15.219,381094,0
2005-08-11,15.219,15.356,15.131,15.356,251151,0
2005-08-12,15.312,15.312,14.92,15.09,286336,0
2005-08-15,15.061,15.329,14.901,15.229,151334,0
2005-08-16,15.181,15.181,14.83,14.83,307726,0
2005-08-17,14.722,14.93,14.679,14.679,243329,0
2005-08-18,14.679,14.871,14.549,14.837,303583,0
2005-08-19,14.83,14.83,14.696,14.704,149034,0
2005-08-22,14.746,14.846,14.654,14.696,221710,0
2005-08-23,14.801,14.957,14.366,14.627,580264,0
2005-08-24,14.627,14.846,14.511,14.601,228382,0
2005-08-25,14.609,14.644,14.486,14.52,249307,0
2005-08-26,14.52,14.52,14.304,14.329,258506,0
2005-08-29,14.287,14.585,14.087,14.585,401102,0
2005-08-30,14.558,14.609,14.412,14.558,352116,0
2005-08-31,14.585,14.679,14.347,14.679,345442,0
2005-09-01,14.687,14.722,14.236,14.287,254599,0
2005-09-02,14.278,14.304,14.069,14.149,320146,0
2005-09-06,14.192,14.679,14.192,14.601,248390,0
2005-09-07,14.609,14.765,14.412,14.737,220560,0
2005-09-08,14.687,14.687,14.46,14.663,176402,0
2005-09-09,14.704,14.901,14.687,14.871,204461,0
2005-09-12,14.846,15.263,14.821,15.139,252297,0
2005-09-13,15.061,15.061,14.854,14.864,155242,0
2005-09-14,14.83,14.939,14.539,14.609,305886,0
2005-09-15,14.609,14.679,14.304,14.339,249307,0
2005-09-16,14.43,14.696,14.412,14.609,363154,0
2005-09-19,14.585,14.654,14.447,14.454,199403,0
2005-09-20,14.486,14.679,14.105,14.131,269317,0
2005-09-21,14.131,14.366,13.878,14.002,400871,0
2005-09-22,13.958,14.412,13.826,14.393,243788,0
2005-09-23,14.329,14.585,14.14,14.366,165361,0
2005-09-26,14.366,14.783,14.366,14.663,231138,0
2005-09-27,14.663,14.696,14.549,14.549,189969,0
2005-09-28,14.576,14.585,14.131,14.304,249076,0
2005-09-29,14.321,14.412,14.149,14.402,261499,0
2005-09-30,14.402,14.558,14.287,14.366,190199,0
2005-10-03,14.393,14.568,14.393,14.558,163981,0
2005-10-04,14.511,15.09,14.511,14.679,350737,0
2005-10-05,14.737,14.837,14.53,14.644,429848,0
2005-10-06,14.644,14.83,14.627,14.722,352346,0
2005-10-07,14.722,14.92,14.636,14.765,215729,0
2005-10-10,14.774,15.019,14.746,14.765,226310,0
2005-10-11,14.864,14.939,14.783,14.783,395122,0
2005-10-12,14.783,14.846,14.243,14.549,441814,0
2005-10-13,14.549,14.549,14.087,14.469,537944,0
2005-10-14,14.502,15.044,14.329,14.627,352801,0
2005-10-17,14.636,14.737,14.52,14.558,454691,0
2005-10-18,14.687,14.737,14.312,14.469,477690,0
2005-10-19,14.43,14.477,13.931,14.27,821063,0
2005-10-20,14.312,14.375,13.984,14.05,623502,0
2005-10-21,14.05,14.05,13.577,13.585,1094291,0
2005-10-24,13.698,14.486,13.698,14.46,1367746,0
2005-10-25,14.375,14.383,13.994,14.027,536567,0
2005-10-26,14.035,14.069,13.809,13.913,924788,0
2005-10-27,13.976,13.976,13.359,13.4,749769,0
2005-10-28,13.47,14.149,13.47,14.121,820831,0
2005-10-31,14.096,14.801,14.096,14.663,684910,0
2005-11-01,14.601,14.654,14.393,14.52,353723,0
2005-11-02,14.568,15.245,14.568,15.121,421112,0
2005-11-03,15.219,15.337,14.939,14.974,277138,0
2005-11-04,14.957,15.147,14.878,15.147,144204,0
2005-11-07,15.139,15.312,14.966,15.098,222171,0
2005-11-08,15.054,15.054,14.846,15.002,165361,0
2005-11-09,15.002,15.08,14.846,14.92,321295,0
2005-11-10,14.92,15.044,14.585,15.036,539095,0
2005-11-11,14.992,15.282,14.957,14.983,362466,0
2005-11-14,15.044,15.191,14.887,15.028,266329,0
2005-11-15,14.957,15.098,14.687,14.729,262647,0
2005-11-16,14.704,14.783,14.412,14.52,263568,0
2005-11-17,14.549,15.219,14.549,15.2,266329,0
2005-11-18,15.356,15.356,15.044,15.105,186524,0
2005-11-21,15.172,15.557,14.93,15.337,239647,0
2005-11-22,15.337,15.479,15.219,15.401,153404,0
2005-11-23,15.383,15.564,15.356,15.392,123045,0
2005-11-25,15.42,15.636,15.282,15.573,91537,0
2005-11-28,15.531,15.573,15.305,15.305,332334,0
2005-11-29,15.347,15.61,15.297,15.514,214349,0
2005-11-30,15.531,15.739,15.383,15.488,307267,0
2005-12-01,15.522,15.95,15.522,15.942,666051,0
2005-12-02,15.933,16.217,15.869,16.166,920879,0
2005-12-05,16.132,16.333,15.95,16.279,358552,0
2005-12-06,16.288,16.818,16.191,16.801,837393,0
2005-12-07,16.801,17.175,16.54,17.157,1295761,0
2005-12-08,17.114,17.114,16.74,16.818,1663975,0
2005-12-09,16.523,16.644,16.132,16.548,1257584,0
2005-12-12,16.566,16.801,16.566,16.756,610622,0
2005-12-13,16.723,16.827,16.619,16.775,646268,0
2005-12-14,16.74,16.976,16.74,16.957,285414,0
2005-12-15,16.957,17,16.523,16.584,410306,0
2005-12-16,16.627,16.957,16.627,16.853,489648,0
2005-12-19,16.853,16.853,16.306,16.462,382701,0
2005-12-20,16.462,16.505,16.045,16.306,376951,0
2005-12-21,16.505,16.696,16.367,16.61,357635,0
2005-12-22,16.61,16.662,16.279,16.462,367524,0
2005-12-23,16.479,16.662,16.479,16.619,172490,0
2005-12-27,16.619,16.627,16.269,16.269,250919,0
2005-12-28,16.315,16.584,16.269,16.505,175250,0
2005-12-29,16.505,16.801,16.34,16.677,268167,0
2005-12-30,16.677,16.677,16.514,16.61,312784,0
2006-01-03,16.677,16.723,16.199,16.662,569455,0
2006-01-04,16.662,17.017,16.54,17,569913,0
2006-01-05,16.984,17.026,16.818,16.914,283804,0
2006-01-06,16.957,17.035,16.801,16.957,247470,0
2006-01-09,16.984,17.611,16.984,17.565,508967,0
2006-01-10,17.565,17.611,17.409,17.473,397880,0
2006-01-11,17.481,17.783,17.399,17.783,273459,0
2006-01-12,17.759,17.783,17.481,17.565,321755,0
2006-01-13,17.592,17.669,17.529,17.62,219870,0
2006-01-17,17.669,17.669,17.157,17.314,571294,0
2006-01-18,17.314,17.382,17.08,17.166,262879,0
2006-01-19,17.235,17.391,17.096,17.374,269086,0
2006-01-20,17.391,17.391,17.045,17.13,210902,0
2006-01-23,17.218,17.365,16.523,16.557,2265858,0
2006-01-24,16.662,16.976,16.627,16.94,1986879,0
2006-01-25,16.914,16.94,16.479,16.479,2151321,0
2006-01-26,16.479,16.566,16.333,16.488,4954205,0
2006-01-27,16.601,16.619,16.479,16.566,1925245,0
2006-01-30,16.566,16.749,16.54,16.696,1158229,0
2006-01-31,16.662,16.74,16.462,16.653,857399,0
2006-02-01,16.662,17.175,16.627,17.017,2070826,0
2006-02-02,17.026,17.104,16.924,17,1373037,0
2006-02-03,17,17.175,16.957,17.138,760118,0
2006-02-06,17.21,17.21,16.993,17.13,837621,0
2006-02-07,17.175,17.262,16.957,17.009,748159,0
2006-02-08,16.976,17.009,16.756,16.957,401332,0
2006-02-09,16.976,17.114,16.801,16.827,522305,0
2006-02-10,16.844,17.096,16.784,17.017,401791,0
2006-02-13,17.045,17.202,16.966,17.184,859471,0
2006-02-14,18.046,18.479,17.669,18.279,2370731,0
2006-02-15,18.653,18.8,18.461,18.54,1634536,0
2006-02-16,18.698,18.853,18.644,18.689,814164,0
2006-02-17,18.739,19.139,18.698,18.895,620281,0
2006-02-21,18.958,19.043,18.522,18.73,683297,0
2006-02-22,18.747,18.958,18.653,18.895,571294,0
2006-02-23,18.895,19.314,18.818,19.053,951928,0
2006-02-24,19.053,19.219,18.853,19.192,329347,0
2006-02-27,19.173,19.366,19.148,19.211,320608,0
2006-02-28,19.211,19.211,18.766,18.8,315315,0
2006-03-01,18.871,19.173,18.871,19.131,1614527,0
2006-03-02,19.131,19.192,18.757,19.071,405010,0
2006-03-03,19.071,19.211,18.895,18.976,402021,0
2006-03-06,18.557,19.173,18.557,18.836,581871,0
2006-03-07,18.775,18.931,18.714,18.845,717799,0
2006-03-08,18.845,18.871,18.444,18.818,680308,0
2006-03-09,18.8,18.836,18.461,18.617,413519,0
2006-03-10,18.73,18.766,18.567,18.698,648799,0
2006-03-13,18.68,19.164,18.68,18.88,444572,0
2006-03-14,18.88,19.139,18.8,19.116,288408,0
2006-03-15,19.08,19.566,19.08,19.425,767933,0
2006-03-16,19.516,19.557,19.349,19.393,316465,0
2006-03-17,19.479,19.533,19.332,19.452,672489,0
2006-03-20,19.384,19.663,19.384,19.566,451471,0
2006-03-21,19.507,19.609,19.131,19.173,252068,0
2006-03-22,19.131,19.609,19.116,19.526,301057,0
2006-03-23,19.131,19.173,18.329,18.617,1658224,0
2006-03-24,18.636,18.818,18.557,18.793,479298,0
2006-03-27,18.871,18.913,18.68,18.888,322671,0
2006-03-28,18.931,18.976,18.376,18.567,613842,0
2006-03-29,18.567,18.698,18.516,18.516,646730,0
2006-03-30,18.461,18.636,18.358,18.608,613381,0
2006-03-31,18.617,18.895,18.575,18.698,649719,0
2006-04-03,18.757,19.009,18.653,18.931,490338,0
2006-04-04,18.88,19.131,18.853,18.895,690890,0
2006-04-05,18.895,18.984,18.739,18.8,528974,0
2006-04-06,18.739,18.739,18.262,18.279,1129479,0
2006-04-07,18.306,18.452,17.896,17.992,651330,0
2006-04-10,18.001,18.046,17.79,17.872,538408,0
2006-04-11,17.855,17.938,17.669,17.808,389376,0
2006-04-12,17.864,18.14,17.783,18.088,404324,0
2006-04-13,18.113,18.306,17.938,18.167,410991,0
2006-04-17,18.185,18.243,17.976,18.209,498389,0
2006-04-18,18.037,18.323,17.767,17.827,843371,0
2006-04-19,18.323,18.617,18.079,18.54,1374879,0
2006-04-20,18.54,18.88,18.243,18.739,695491,0
2006-04-21,18.913,18.913,18.452,18.636,389376,0
2006-04-24,18.636,18.636,18.358,18.4,318997,0
2006-04-25,18.4,18.522,18.243,18.479,324974,0
2006-04-26,18.479,18.653,18.384,18.557,443190,0
2006-04-27,18.479,18.479,18.069,18.236,411910,0
2006-04-28,18.236,18.4,18.14,18.392,499997,0
2006-05-01,18.436,18.487,18.001,18.052,481367,0
2006-05-02,18.096,18.348,17.846,18.279,603262,0
2006-05-03,18.243,18.348,17.957,18.306,406622,0
2006-05-04,18.698,18.766,18.436,18.757,604640,0
2006-05-05,18.853,19.001,18.757,18.757,627873,0
2006-05-08,18.757,19.116,18.739,19.09,667660,0
2006-05-09,19.034,19.229,18.94,19.211,879479,0
2006-05-10,19.253,19.408,19.09,19.235,586932,0
2006-05-11,19.219,19.235,18.976,18.992,492178,0
2006-05-12,18.949,19.009,18.497,18.617,466650,0
2006-05-15,18.617,18.871,18.469,18.775,569223,0
2006-05-16,18.714,18.793,18.617,18.73,1173867,0
2006-05-17,18.516,18.895,18.306,18.793,1268393,0
2006-05-18,18.809,18.836,18.306,18.339,1412597,0
2006-05-19,18.339,18.522,18.132,18.358,494246,0
2006-05-22,18.358,18.358,18.046,18.046,969408,0
2006-05-23,18.096,18.262,18.069,18.122,940429,0
2006-05-24,18.132,18.358,18.027,18.209,1131091,0
2006-05-25,18.279,18.575,18.226,18.557,618442,0
2006-05-26,18.6,18.653,18.4,18.497,354642,0
2006-05-30,18.497,18.575,18.158,18.167,962504,0
2006-05-31,18.185,18.436,18.14,18.323,667199,0
2006-06-01,18.323,18.662,18.323,18.662,446640,0
2006-06-02,18.636,18.698,18.132,18.653,911445,0
2006-06-05,18.739,18.949,18.243,18.306,591877,0
2006-06-06,18.306,18.339,18.01,18.314,508279,0
2006-06-07,18.339,18.592,17.938,17.938,1429847,0
2006-06-08,17.938,18.329,17.678,18.113,1328762,0
2006-06-09,18.113,18.217,17.837,17.985,355910,0
2006-06-12,17.938,17.976,17.529,17.637,616489,0
2006-06-13,17.637,17.741,17.253,17.331,967221,0
2006-06-14,17.374,17.602,17.331,17.473,804159,0
2006-06-15,17.583,18.088,17.546,18.001,604640,0
2006-06-16,18.01,18.088,17.722,17.88,1007242,0
2006-06-19,17.872,17.896,17.583,17.722,517478,0
2006-06-20,17.678,17.808,17.489,17.489,892934,0
2006-06-21,17.538,17.914,17.489,17.712,589234,0
2006-06-22,17.712,17.712,17.358,17.522,479182,0
2006-06-23,17.453,17.637,17.314,17.349,355562,0
2006-06-26,17.409,17.654,17.358,17.506,387187,0
2006-06-27,17.506,17.696,17.365,17.418,583137,0
2006-06-28,17.481,17.669,17.34,17.522,720786,0
2006-06-29,17.654,17.751,17.194,17.696,781620,0
2006-06-30,17.722,18.567,17.489,18.567,3363251,0
2006-07-03,18.567,18.575,18.209,18.41,554393,0
2006-07-05,18.392,18.392,17.938,17.957,578307,0
2006-07-06,17.938,18.306,17.921,18.079,363037,0
2006-07-07,18.069,18.079,17.775,17.855,266672,0
2006-07-10,17.855,18.096,17.837,17.864,162946,0
2006-07-11,17.864,17.872,17.611,17.818,408691,0
2006-07-12,17.799,17.818,17.611,17.654,169731,0
2006-07-13,17.637,17.855,17.418,17.489,342685,0
2006-07-14,17.506,17.592,17.305,17.418,436519,0
2006-07-17,17.409,17.611,17.331,17.497,438590,0
2006-07-18,17.463,17.481,17.157,17.314,320950,0
2006-07-19,17.34,17.62,17.331,17.556,384197,0
2006-07-20,17.556,17.573,17.235,17.235,351541,0
2006-07-21,17.34,17.546,17.184,17.481,340729,0
2006-07-24,17.522,18.079,17.513,17.948,624765,0
2006-07-25,17.948,18.366,17.79,18.069,468376,0
2006-07-26,18.079,18.6,18.046,18.506,761035,0
2006-07-27,18.469,18.689,18.001,18.052,527597,0
2006-07-28,18.079,18.739,18.079,18.557,418121,0
2006-07-31,18.567,18.626,18.469,18.6,208023,0
2006-08-01,18.487,18.487,18.046,18.176,330496,0
2006-08-02,18.176,18.306,18.113,18.192,523112,0
2006-08-03,18.104,18.747,18.088,18.698,342570,0
2006-08-04,18.766,18.958,18.54,18.698,411910,0
2006-08-07,18.689,18.689,18.479,18.557,265984,0
2006-08-08,18.522,18.575,17.948,17.976,918349,0
2006-08-09,18.096,18.209,17.864,17.948,458715,0
2006-08-10,17.872,18.122,17.808,18.001,520120,0
2006-08-11,17.985,18.158,17.846,17.966,402595,0
2006-08-14,18.019,18.384,18.019,18.079,375800,0
2006-08-15,18.262,18.608,18.176,18.557,403286,0
2006-08-16,18.55,18.724,18.479,18.575,482751,0
2006-08-17,18.497,18.73,18.487,18.487,377988,0
2006-08-18,18.557,18.592,18.314,18.469,442960,0
2006-08-21,18.469,18.516,18.201,18.226,196180,0
2006-08-22,18.217,18.298,18.052,18.104,330379,0
2006-08-23,18.079,18.132,17.88,17.938,404550,0
2006-08-24,18.027,18.027,17.611,17.654,500800,0
2006-08-25,17.66,17.751,17.497,17.522,640868,0
2006-08-28,17.481,17.741,17.445,17.678,613961,0
2006-08-29,17.66,17.887,17.556,17.722,503792,0
2006-08-30,17.767,17.985,17.637,17.818,330035,0
2006-08-31,17.818,17.896,17.722,17.759,236544,0
2006-09-01,17.751,18.088,17.712,18.027,302894,0
2006-09-05,18.052,18.497,18.052,18.428,613842,0
2006-09-06,18.428,18.583,18.253,18.444,741027,0
2006-09-07,18.444,18.836,18.358,18.739,680655,0
2006-09-08,18.747,19.139,18.73,18.828,1093603,0
2006-09-11,18.836,19.287,18.8,19.201,494017,0
2006-09-12,19.182,19.618,19.098,19.547,461476,0
2006-09-13,19.574,19.724,19.425,19.609,237234,0
2006-09-14,19.526,19.697,19.374,19.654,184681,0
2006-09-15,19.663,19.807,19.443,19.679,1074971,0
2006-09-18,19.219,19.229,18.41,18.976,1841988,0
2006-09-19,19.071,19.297,18.949,19.229,478265,0
2006-09-20,19.401,19.749,19.278,19.654,637992,0
2006-09-21,19.645,19.724,19.408,19.654,1274716,0
2006-09-22,19.59,19.898,19.497,19.792,744822,0
2006-09-25,20.784,20.784,19.966,20.444,666742,0
2006-09-26,20.358,20.714,20.304,20.427,736655,0
2006-09-27,20.436,20.593,20.358,20.47,579230,0
2006-09-28,20.514,20.628,20.436,20.593,448937,0
2006-09-29,20.558,20.686,20.332,20.35,448826,0
2006-10-02,20.314,20.662,20.21,20.47,459288,0
2006-10-03,20.384,20.94,20.21,20.636,912368,0
2006-10-04,20.566,20.896,20.47,20.862,461932,0
2006-10-05,20.905,21.069,20.686,20.862,590729,0
2006-10-06,20.767,20.871,20.576,20.75,1037712,0
2006-10-09,20.75,20.836,20.487,20.704,502414,0
2006-10-10,20.704,20.802,20.478,20.585,436748,0
2006-10-11,20.524,20.548,20.227,20.514,487234,0
2006-10-12,20.505,20.802,20.478,20.662,483784,0
2006-10-13,20.662,20.81,20.558,20.686,201124,0
2006-10-16,20.678,20.855,20.601,20.75,630747,0
2006-10-17,20.758,20.758,20.384,20.514,540476,0
2006-10-18,20.541,20.714,20.403,20.427,439278,0
2006-10-19,20.35,20.548,20.165,20.358,523343,0
2006-10-20,20.341,20.393,20.114,20.175,575090,0
2006-10-23,20.236,20.314,20.149,20.218,616830,0
2006-10-24,20.175,20.295,20.124,20.165,1038060,0
2006-10-25,20.201,20.246,19.992,20.062,565200,0
2006-10-26,20.089,20.314,20.072,20.218,573020,0
2006-10-27,20.106,20.263,19.907,20.053,499193,0
2006-10-30,19.966,20.156,19.948,20.132,579230,0
2006-10-31,20.106,20.218,19.907,19.984,1227913,0
2006-11-01,19.984,20.141,19.826,19.844,534725,0
2006-11-02,19.853,19.853,19.557,19.557,638795,0
2006-11-03,19.59,19.67,19.366,19.557,476426,0
2006-11-06,19.557,19.741,19.533,19.663,321642,0
2006-11-07,19.609,19.861,19.574,19.679,207794,0
2006-11-08,19.574,19.914,19.374,19.775,329807,0
2006-11-09,19.783,19.881,19.645,19.724,187558,0
2006-11-10,19.679,20.001,19.618,19.922,250342,0
2006-11-13,19.871,20.141,19.792,20.043,325897,0
2006-11-14,20.132,20.28,19.984,20.246,391904,0
2006-11-15,20.156,20.295,20.072,20.165,538177,0
2006-11-16,20.156,20.393,20.01,20.375,465039,0
2006-11-17,20.375,20.375,20.053,20.35,839232,0
2006-11-20,20.35,20.444,20.149,20.403,571755,0
2006-11-21,20.365,20.576,20.314,20.566,475964,0
2006-11-22,20.541,20.618,20.393,20.541,242063,0
2006-11-24,20.548,20.576,20.358,20.444,95677,0
2006-11-27,20.478,20.478,20.27,20.287,620166,0
2006-11-28,20.295,20.593,20.253,20.524,913865,0
2006-11-29,20.505,20.775,20.418,20.714,487116,0
2006-11-30,20.714,20.714,20.28,20.411,401332,0
2006-12-01,20.452,20.566,20.27,20.47,644084,0
2006-12-04,20.47,21.002,20.444,20.878,416741,0
2006-12-05,20.862,20.914,20.654,20.696,416627,0
2006-12-06,20.669,20.75,20.585,20.601,256093,0
2006-12-07,20.618,20.704,20.478,20.487,461245,0
2006-12-08,20.452,20.628,20.436,20.533,230103,0
2006-12-11,20.541,20.993,20.436,20.94,579575,0
2006-12-12,20.887,20.887,20.636,20.767,504254,0
2006-12-13,20.81,21.191,20.767,21.052,485854,0
2006-12-14,21.096,21.272,20.905,20.905,442501,0
2006-12-15,20.957,21.028,20.723,20.723,210902,0
2006-12-18,20.758,20.802,20.47,20.505,173068,0
2006-12-19,20.436,20.548,20.141,20.524,303701,0
2006-12-20,20.741,20.957,20.548,20.741,330035,0
2006-12-21,20.741,20.862,20.654,20.678,316236,0
2006-12-22,20.686,20.792,20.601,20.654,131209,0
2006-12-26,20.686,20.81,20.524,20.741,201241,0
2006-12-27,20.723,20.914,20.487,20.61,177552,0
2006-12-28,20.533,20.654,20.505,20.645,130289,0
2006-12-29,20.61,20.714,20.47,20.495,253219,0
2007-01-03,20.514,20.741,20.452,20.541,287949,0
2007-01-04,20.505,20.514,20.295,20.403,437095,0
2007-01-05,20.461,20.948,20.444,20.576,530469,0
2007-01-08,20.524,20.686,20.478,20.662,349125,0
2007-01-09,20.741,21.078,20.686,20.993,389947,0
2007-01-10,20.983,21.086,20.871,21.012,245283,0
2007-01-11,21.012,21.272,21.012,21.2,286795,0
2007-01-12,21.158,21.168,20.156,20.304,1651095,0
2007-01-16,20.322,20.541,20.253,20.452,988839,0
2007-01-17,20.375,20.505,20.062,20.072,1244243,0
2007-01-18,20.072,20.072,19.688,19.871,1137296,0
2007-01-19,19.871,20.106,19.807,20.043,882470,0
2007-01-22,20.072,20.114,19.907,20.089,387647,0
2007-01-23,20.01,20.566,20.01,20.287,447792,0
2007-01-24,20.322,20.533,20.322,20.436,395122,0
2007-01-25,20.436,20.576,20.295,20.295,358094,0
2007-01-26,20.246,20.304,19.922,20.227,427090,0
2007-01-29,20.314,20.505,20.124,20.444,462164,0
2007-01-30,20.524,20.654,20.524,20.645,434452,0
2007-01-31,20.558,20.966,20.495,20.845,446064,0
2007-02-01,20.871,21.069,20.784,21.02,485969,0
2007-02-02,20.974,21.384,20.974,21.235,474240,0
2007-02-05,21.254,21.375,21.02,21.158,1458824,0
2007-02-06,21.175,21.272,21.141,21.235,310256,0
2007-02-07,21.263,21.411,21.183,21.228,664325,0
2007-02-08,21.15,21.263,21.132,21.219,391554,0
2007-02-09,21.2,21.358,21.114,21.15,182264,0
2007-02-12,21.15,21.219,20.871,20.905,376387,0
2007-02-13,20.974,21.15,20.931,20.957,303576,0
2007-02-14,20.358,20.436,19.775,19.957,1987952,0
2007-02-15,19.957,20.072,19.574,19.783,927203,0
2007-02-16,19.783,19.783,19.557,19.775,563704,0
2007-02-20,19.783,20.01,19.566,19.888,599814,0
2007-02-21,19.765,19.888,19.574,19.765,458942,0
2007-02-22,19.783,20.183,19.627,19.756,601079,0
2007-02-23,19.679,19.756,19.557,19.566,718371,0
2007-02-26,19.566,19.706,19.401,19.489,549451,0
2007-02-27,19.244,19.425,18.836,19.139,832217,0
2007-02-28,19.131,19.219,18.968,19.098,469524,0
2007-03-01,19.024,19.024,18.506,18.739,943486,0
2007-03-02,18.783,18.904,18.55,18.557,840611,0
2007-03-05,18.55,18.671,18.019,18.019,1459745,0
2007-03-06,18.019,18.575,17.921,18.522,1127636,0
2007-03-07,18.575,19.765,18.452,19.278,1715838,0
2007-03-08,19.366,19.417,18.949,19.034,976879,0
2007-03-09,19.034,19.123,18.698,18.757,871773,0
2007-03-12,18.757,18.871,18.567,18.689,1221708,0
2007-03-13,18.653,18.653,18.236,18.271,1244360,0
2007-03-14,18.358,18.487,17.775,18.019,1530118,0
2007-03-15,17.976,18.306,17.976,18.14,1037367,0
2007-03-16,17.992,18.122,17.712,17.783,860506,0
2007-03-19,17.864,18.392,17.864,17.992,1346932,0
2007-03-20,17.914,17.957,17.731,17.906,922260,0
2007-03-21,18.323,18.323,17.88,18.243,684678,0
2007-03-22,18.176,18.176,17.855,18.079,1142933,0
2007-03-23,18.079,18.113,17.948,17.966,1101307,0
2007-03-26,18.037,18.149,17.741,17.914,751835,0
2007-03-27,17.827,17.906,17.654,17.712,760460,0
2007-03-28,17.722,17.799,17.637,17.731,660874,0
2007-03-29,17.731,17.846,17.538,17.645,759310,0
2007-03-30,17.629,17.808,17.546,17.654,471020,0
2007-04-02,18.122,18.201,17.775,17.855,790820,0
2007-04-03,17.855,18.323,17.855,18.306,1658682,0
2007-04-04,18.392,18.506,17.976,18.046,681804,0
2007-04-05,17.872,17.985,17.864,17.929,434333,0
2007-04-09,17.966,18.167,17.906,18.019,491256,0
2007-04-10,18.027,18.226,17.976,18.122,675363,0
2007-04-11,18.149,18.236,17.906,17.957,604413,0
2007-04-12,17.938,18.037,17.751,18.001,819685,0
2007-04-13,18.019,18.392,18.019,18.392,1216529,0
2007-04-16,18.487,18.662,18.4,18.575,761958,0
2007-04-17,18.662,18.724,18.55,18.662,773112,0
2007-04-18,18.662,18.714,18.428,18.644,543006,0
2007-04-19,18.557,18.984,18.522,18.853,945832,0
2007-04-20,19.157,19.157,18.662,18.68,1376487,0
2007-04-23,18.617,18.73,18.54,18.698,520694,0
2007-04-24,18.706,18.724,18.167,18.236,860392,0
2007-04-25,18.306,18.4,18.217,18.392,1036331,0
2007-04-26,18.436,18.479,17.948,18.104,588428,0
2007-04-27,18.113,18.113,17.767,17.872,872349,0
2007-04-30,17.906,18.01,17.629,17.637,1128561,0
2007-05-01,16.914,17.637,16.862,17.602,838539,0
2007-05-02,17.611,18.046,17.602,17.837,1292196,0
2007-05-03,17.976,18.019,17.799,17.906,1051050,0
2007-05-04,17.929,17.985,17.799,17.948,545421,0
2007-05-07,17.948,18.253,17.948,18.201,671917,0
2007-05-08,18.262,18.348,17.929,18.167,728723,0
2007-05-09,18.01,18.122,17.775,17.948,856712,0
2007-05-10,17.957,18.217,17.846,18.088,584286,0
2007-05-11,18.236,18.236,17.799,18.027,549562,0
2007-05-14,18.167,18.243,18.046,18.113,621893,0
2007-05-15,18.113,18.158,17.992,18.01,594869,0
2007-05-16,18.037,18.037,17.751,17.846,641212,0
2007-05-17,17.855,17.855,17.696,17.741,420652,0
2007-05-18,17.712,17.767,17.583,17.712,407769,0
2007-05-21,17.669,17.992,17.611,17.896,815541,0
2007-05-22,18.608,19.235,18.608,19.164,1634675,0
2007-05-23,19.182,19.358,19.098,19.164,991946,0
2007-05-24,19.164,19.253,18.644,18.724,662830,0
2007-05-25,18.698,18.818,18.689,18.757,394547,0
2007-05-29,18.88,18.88,18.444,18.671,526446,0
2007-05-30,18.55,19.262,18.479,19.192,939738,0
2007-05-31,19.229,19.507,19.173,19.332,820947,0
2007-06-01,19.443,19.574,19.332,19.557,730673,0
2007-06-04,19.47,19.47,19.219,19.323,774032,0
2007-06-05,19.229,19.229,18.931,19.098,676168,0
2007-06-06,19.131,19.131,18.714,18.775,517708,0
2007-06-07,18.922,18.922,18.271,18.419,672836,0
2007-06-08,18.419,18.662,18.262,18.617,480794,0
2007-06-11,18.617,18.617,18.384,18.428,419848,0
2007-06-12,18.314,18.358,18.01,18.046,884655,0
2007-06-13,18.046,18.339,17.985,18.14,895466,0
2007-06-14,18.167,18.376,18.088,18.314,497007,0
2007-06-15,18.487,18.662,18.376,18.428,426167,0
2007-06-18,18.392,18.575,18.376,18.452,364994,0
2007-06-19,18.436,18.461,18.262,18.298,504023,0
2007-06-20,18.392,18.636,18.376,18.392,449398,0
2007-06-21,18.922,19.332,18.913,19.062,1694793,0
2007-06-22,19.323,19.323,18.757,18.793,571294,0
2007-06-25,18.871,18.94,18.567,18.636,571525,0
2007-06-26,18.608,18.626,18.262,18.314,810599,0
2007-06-27,18.262,18.6,18.262,18.567,823826,0
2007-06-28,18.592,18.836,18.592,18.689,401448,0
2007-06-29,18.724,18.913,18.358,18.516,562439,0
2007-07-02,18.608,18.714,18.522,18.714,235973,0
2007-07-03,18.636,18.775,18.567,18.653,321642,0
2007-07-05,18.653,18.931,18.54,18.904,576931,0
2007-07-06,18.8,18.863,18.644,18.714,414214,0
2007-07-09,18.766,18.888,18.689,18.853,360045,0
2007-07-10,18.853,18.853,18.376,18.436,667560,0
2007-07-11,18.497,18.653,18.262,18.567,814737,0
2007-07-12,18.724,19.062,18.479,18.73,507011,0
2007-07-13,18.783,18.871,18.279,18.757,544844,0
2007-07-16,18.73,19.116,18.724,18.73,724697,0
2007-07-17,18.706,18.757,18.262,18.428,690426,0
2007-07-18,18.444,18.73,18.339,18.617,673524,0
2007-07-19,18.54,18.626,18.306,18.557,683990,0
2007-07-20,18.522,18.54,18.217,18.217,512875,0
2007-07-23,18.185,18.452,17.985,18.019,366602,0
2007-07-24,17.846,18.436,17.722,17.775,946062,0
2007-07-25,17.948,18.046,17.418,17.481,440315,0
2007-07-26,17.391,17.453,16.74,16.87,687209,0
2007-07-27,16.94,17.087,16.358,16.367,962275,0
2007-07-30,17.026,17.21,16.523,17.121,1433297,0
2007-07-31,17.382,17.546,16.886,16.94,720786,0
2007-08-01,17.009,17.427,16.886,17.21,762876,0
2007-08-02,17.331,17.506,17.157,17.481,799559,0
2007-08-03,17.349,17.513,16.818,16.837,1105791,0
2007-08-06,16.87,17.184,16.686,17.026,985852,0
2007-08-07,16.94,17.565,16.895,17.399,1391321,0
2007-08-08,17.409,18.863,17.391,18.436,1523798,0
2007-08-09,18.384,19.932,18.243,18.913,3057829,0
2007-08-10,18.913,18.968,18.262,18.469,1821862,0
2007-08-13,18.366,19.714,17.654,19.235,1557606,0
2007-08-14,19.235,19.417,18.714,18.845,1037601,0
2007-08-15,18.617,19.062,18.176,18.192,993211,0
2007-08-16,18.226,18.479,17.463,17.79,1420760,0
2007-08-17,18.419,18.583,17.497,17.722,940773,0
2007-08-20,17.929,18.55,17.872,18.41,774837,0
2007-08-21,18.479,18.747,18.132,18.348,787828,0
2007-08-22,18.783,18.863,17.976,18.079,805770,0
2007-08-23,18.088,18.479,17.855,17.957,614419,0
2007-08-24,17.79,17.966,17.629,17.827,551630,0
2007-08-27,17.887,18.167,17.872,18.052,413063,0
2007-08-28,17.914,18.052,17.435,17.435,973664,0
2007-08-29,17.409,17.497,17.071,17.13,850730,0
2007-08-30,17.087,17.314,17,17.096,418237,0
2007-08-31,17.104,17.382,17.087,17.138,334060,0
2007-09-04,17.27,18.104,17.244,18.027,1045878,0
2007-09-05,18.8,18.809,17.696,17.799,1049210,0
2007-09-06,17.79,17.79,17.522,17.583,698707,0
2007-09-07,18.358,19.881,17.262,17.358,714922,0
2007-09-10,18.132,18.132,16.957,17.096,608895,0
2007-09-11,17.226,17.399,17.009,17.399,523343,0
2007-09-12,17.453,17.473,17.121,17.374,423298,0
2007-09-13,17.546,18.037,17.218,18.027,1010575,0
2007-09-14,17.985,18.027,17.27,17.481,509772,0
2007-09-17,17.399,17.88,17.226,17.731,334633,0
2007-09-18,17.929,18.54,17.218,18.298,889138,0
2007-09-19,18.592,18.818,18.001,18.052,843256,0
2007-09-20,18.113,18.452,17.929,18.366,559109,0
2007-09-21,18.532,18.575,17.957,17.976,459060,0
2007-09-24,17.976,18.209,17.637,17.687,402595,0
2007-09-25,17.489,17.538,16.984,17.035,1222165,0
2007-09-26,17.278,17.296,16.644,16.653,1227801,0
2007-09-27,16.837,17.696,16.662,17.654,1562549,0
2007-09-28,17.751,17.799,17.513,17.602,521386,0
2007-10-01,17.696,17.929,17.481,17.546,399033,0
2007-10-02,17.565,18.185,17.489,18.096,729066,0
2007-10-03,17.957,18.279,17.837,18.243,1325432,0
2007-10-04,18.226,18.348,17.827,18.122,1548981,0
2007-10-05,18.262,18.68,17.957,18.575,587973,0
2007-10-08,18.6,18.6,18.113,18.323,710323,0
2007-10-09,18.392,18.428,17.79,18.001,923294,0
2007-10-10,18.019,18.019,17.463,17.565,999881,0
2007-10-11,17.741,18.069,17.573,17.808,539325,0
2007-10-12,17.808,17.957,17.62,17.767,660529,0
2007-10-15,17.669,18.113,17.288,18.088,1166969,0
2007-10-16,18.192,18.236,17.731,17.929,789327,0
2007-10-17,18.046,18.176,17.546,17.948,608437,0
2007-10-18,17.827,17.827,17.489,17.645,462509,0
2007-10-19,17.506,17.611,17.27,17.374,609587,0
2007-10-22,17.34,17.929,17.175,17.741,690086,0
2007-10-23,17.948,18.027,17.513,17.938,584862,0
2007-10-24,17.887,18.046,17.278,17.654,751490,0
2007-10-25,17.921,18.992,17.887,18.992,2230783,0
2007-10-26,19.098,19.297,18.516,18.871,1514251,0
2007-10-29,18.931,19.164,18.904,19.071,499305,0
2007-10-30,19.001,19.173,18.863,19.017,691005,0
2007-10-31,19.157,19.627,18.958,19.374,539902,0
2007-11-01,19.211,19.358,18.793,18.888,761035,0
2007-11-02,19.139,19.278,18.262,18.4,873040,0
2007-11-05,18.329,18.671,18.262,18.4,733207,0
2007-11-06,18.419,18.419,18.096,18.271,469806,0
2007-11-07,18.149,18.158,17.722,17.79,584517,0
2007-11-08,17.914,18.436,17.783,18.314,1175704,0
2007-11-09,18.069,18.149,17.66,17.914,679159,0
2007-11-12,17.827,18.079,17.654,17.712,549332,0
2007-11-13,17.827,18.783,17.827,18.698,1212506,0
2007-11-14,18.931,18.931,18.289,18.306,442726,0
2007-11-15,18.262,18.329,17.948,18.113,389715,0
2007-11-16,18.158,18.243,17.687,18.001,472973,0
2007-11-19,17.929,17.929,17.278,17.34,855562,0
2007-11-20,17.27,17.602,16.895,17.202,711130,0
2007-11-21,17.166,17.166,16.576,16.853,843751,0
2007-11-23,16.993,17.453,16.993,17.418,114420,0
2007-11-26,17.513,17.556,16.853,16.878,233900,0
2007-11-27,17.08,17.121,16.733,16.818,609587,0
2007-11-28,16.818,17.573,16.818,17.565,399493,0
2007-11-29,17.529,17.529,17.071,17.148,688472,0
2007-11-30,17.323,17.418,17.184,17.391,1487687,0
2007-12-03,17.262,17.463,16.87,17.13,833136,0
2007-12-04,17.009,17.157,16.87,16.93,731940,0
2007-12-05,17.157,17.687,17.157,17.602,507704,0
2007-12-06,17.556,17.966,17.463,17.896,336935,0
2007-12-07,17.914,18.158,17.799,18.001,342223,0
2007-12-10,18.104,18.323,17.896,18.149,194225,0
2007-12-11,18.167,18.329,17.66,17.741,453283,0
2007-12-12,17.938,18.176,17.184,17.288,275413,0
2007-12-13,17.104,17.104,16.853,16.957,378203,0
2007-12-14,16.862,16.862,16.159,16.159,463449,0
2007-12-17,16.269,16.548,16.026,16.141,850387,0
2007-12-18,16.349,16.488,16.088,16.488,562668,0
2007-12-19,16.436,16.436,15.844,15.95,610613,0
2007-12-20,16.097,16.097,15.522,15.582,647880,0
2007-12-21,15.626,15.983,15.626,15.765,392552,0
2007-12-24,15.897,15.958,15.689,15.906,160993,0
2007-12-26,15.827,15.915,15.549,15.661,321180,0
2007-12-27,15.697,15.697,15.365,15.42,368791,0
2007-12-28,15.42,15.507,15.172,15.392,364301,0
2007-12-31,15.392,15.392,15.071,15.181,357554,0
2008-01-02,15.219,15.32,14.871,15.121,614873,0
2008-01-03,15.297,15.297,14.192,14.236,637992,0
2008-01-04,14.002,14.043,13.698,13.698,768739,0
2008-01-07,13.913,14.019,13.75,13.87,1283102,0
2008-01-08,13.913,13.967,13.608,13.836,1937567,0
2008-01-09,13.818,13.818,13.306,13.679,1406961,0
2008-01-10,13.608,13.851,13.359,13.669,623042,0
2008-01-11,13.592,13.651,13.095,13.226,1200250,0
2008-01-14,13.244,13.26,12.999,13.035,1396036,0
2008-01-15,12.992,13.035,12.313,12.392,1672950,0
2008-01-16,12.244,12.86,12.244,12.654,601109,0
2008-01-17,12.748,12.748,12.426,12.627,777137,0
2008-01-18,12.908,12.932,12.175,12.295,719525,0
2008-01-22,11.932,13.287,11.801,13.176,660416,0
2008-01-23,12.767,14.568,12.767,14.421,1001491,0
2008-01-24,14.594,14.722,14.113,14.357,1019316,0
2008-01-25,14.585,14.871,14.228,14.402,706872,0
2008-01-28,14.511,14.687,14.149,14.644,665797,0
2008-01-29,15.009,15.131,14.729,14.948,571027,0
2008-01-30,15.156,15.156,14.774,14.837,796571,0
2008-01-31,14.43,15.942,14.43,15.818,968889,0
2008-02-01,15.644,16.235,15.644,16.123,844981,0
2008-02-04,16.269,16.269,14.948,15.245,1051749,0
2008-02-05,15.263,15.557,14.957,15.061,931772,0
2008-02-06,15.237,15.237,14.671,14.737,1166113,0
2008-02-07,14.663,15.347,14.585,15.21,809447,0
2008-02-08,15.121,15.507,14.871,15.229,675892,0
2008-02-11,15.219,15.739,14.957,15.733,529201,0
2008-02-12,15.748,15.835,15.445,15.626,615922,0
2008-02-13,15.81,16.349,15.61,16.315,918074,0
2008-02-14,16.315,16.315,15.305,15.653,2283481,0
2008-02-15,15.557,15.748,15.305,15.644,886976,0
2008-02-19,17.08,17.08,15.549,16.088,1256108,0
2008-02-20,16.141,16.756,15.99,16.696,1168462,0
2008-02-21,16.808,16.808,16.036,16.653,2817720,0
2008-02-22,16.653,16.775,16.045,16.333,1064458,0
2008-02-25,16.288,16.957,16.045,16.853,808759,0
2008-02-26,16.905,17.382,16.669,17.13,822188,0
2008-02-27,16.957,17.009,16.382,16.677,685862,0
2008-02-28,16.557,16.677,16.15,16.367,771265,0
2008-02-29,16.34,16.34,15.582,15.689,828534,0
2008-03-03,15.835,15.983,15.445,15.756,845900,0
2008-03-04,15.507,15.756,15.356,15.573,655395,0
2008-03-05,15.539,15.942,15.471,15.844,1128929,0
2008-03-06,15.653,15.844,15.479,15.68,795999,0
2008-03-07,15.557,15.974,15.557,15.706,786681,0
2008-03-10,15.801,15.983,15.229,15.392,1274716,0
2008-03-11,15.392,16.071,15.392,16.017,902710,0
2008-03-12,15.99,16.462,15.697,15.933,550827,0
2008-03-13,15.915,16.382,15.564,16.349,792494,0
2008-03-14,16.349,16.436,15.765,15.974,525669,0
2008-03-17,15.549,15.967,15.427,15.697,1073246,0
2008-03-18,15.818,16.269,15.81,16.166,804387,0
2008-03-19,16.097,16.576,16.062,16.217,1015444,0
2008-03-20,16.209,17,16.026,16.895,776446,0
2008-03-24,16.905,17.731,16.905,17.611,664784,0
2008-03-25,17.687,17.687,17.045,17.096,401561,0
2008-03-26,16.948,17.62,16.627,17.62,1091532,0
2008-03-27,17.855,17.88,16.775,17.096,989069,0
2008-03-28,17.218,17.218,16.566,16.627,670189,0
2008-03-31,16.627,17.096,16.566,16.924,938588,0
2008-04-01,16.818,17.218,16.358,17.175,1604676,0
2008-04-02,17.34,17.66,17.054,17.654,896731,0
2008-04-03,17.538,18.217,17.305,18.027,877136,0
2008-04-04,18.14,18.358,17.783,18.001,660874,0
2008-04-07,18.046,18.132,17.678,17.799,949972,0
2008-04-08,17.654,17.872,17.473,17.506,641697,0
2008-04-09,17.583,17.741,16.878,16.948,946203,0
2008-04-10,17.063,17.513,16.827,17.391,661834,0
2008-04-11,17.166,17.391,16.662,16.749,902245,0
2008-04-14,16.878,16.878,16.333,16.374,697850,0
2008-04-15,16.367,16.644,16.367,16.644,616687,0
2008-04-16,16.766,17.872,16.523,17.855,1293965,0
2008-04-17,17.538,17.938,17.538,17.712,695602,0
2008-04-18,18.027,18.192,17.88,18.046,303608,0
2008-04-21,17.864,17.992,17.645,17.808,313810,0
2008-04-22,17.783,17.827,17.323,17.573,640486,0
2008-04-23,17.427,17.602,17.184,17.427,676174,0
2008-04-24,17.409,18.358,17.374,18.027,780380,0
2008-04-25,18.217,18.522,17.759,18.436,372479,0
2008-04-28,18.41,18.958,18.271,18.506,732619,0
2008-04-29,18.747,19.574,18.583,19.08,1742764,0
2008-04-30,19.131,19.148,18.158,18.201,927684,0
2008-05-01,18.037,18.506,18.037,18.392,1466377,0
2008-05-02,18.575,18.698,18.253,18.636,1454815,0
2008-05-05,18.757,18.757,18.088,18.176,968310,0
2008-05-06,17.948,18.306,17.88,18.185,635026,0
2008-05-07,18.253,18.289,17.767,17.808,544072,0
2008-05-08,17.872,17.872,17.453,17.497,926580,0
2008-05-09,17.445,17.592,17.305,17.463,398184,0
2008-05-12,17.592,17.872,17.399,17.864,621055,0
2008-05-13,17.818,17.818,17.463,17.775,288889,0
2008-05-14,17.906,18.176,17.872,18.088,461277,0
2008-05-15,17.938,18.479,17.938,18.469,461758,0
2008-05-16,18.6,18.6,17.929,18.298,450325,0
2008-05-19,18.176,18.724,17.783,18.436,1060146,0
2008-05-20,18.217,18.298,18.061,18.271,1084996,0
2008-05-21,18.14,18.384,17.66,17.767,1412563,0
2008-05-22,17.696,17.864,17.538,17.783,857058,0
2008-05-23,17.827,17.948,17.427,17.896,859797,0
2008-05-27,17.896,18.289,17.751,18.158,736154,0
2008-05-28,18.185,18.392,17.976,18.339,855784,0
2008-05-29,18.271,18.366,17.957,18.176,532430,0
2008-05-30,18.104,18.236,17.855,18.167,594766,0
2008-06-02,18.236,18.236,17.296,17.305,975119,0
2008-06-03,17.34,17.34,16.957,17.121,911135,0
2008-06-04,17.157,17.157,16.662,16.87,1158000,0
2008-06-05,17.054,17.148,16.74,17.009,1169994,0
2008-06-06,16.723,16.957,15.95,16.026,1267763,0
2008-06-09,16.166,16.243,15.636,15.661,1521743,0
2008-06-10,15.479,15.68,15.105,15.479,1957515,0
2008-06-11,15.488,15.488,14.871,14.939,2592565,0
2008-06-12,14.92,15.445,14.92,15.229,1789582,0
2008-06-13,15.229,15.392,14.887,15.036,1556947,0
2008-06-16,14.93,15.282,14.746,15.164,1024703,0
2008-06-17,15.229,15.229,14.511,14.511,1496069,0
2008-06-18,14.287,14.312,13.35,13.722,3526066,0
2008-06-19,13.542,14.149,13.542,14.027,2030224,0
2008-06-20,13.851,13.976,13.722,13.87,2426507,0
2008-06-23,13.843,14.043,13.444,13.522,2254243,0
2008-06-24,13.495,13.551,13.045,13.148,1788415,0
2008-06-25,13.114,14.14,13.095,13.714,1297435,0
2008-06-26,13.651,13.669,13.217,13.217,845332,0
2008-06-27,13.157,13.342,12.982,13.045,2059139,0
2008-06-30,13.027,13.035,12.757,12.817,1530790,0
2008-07-01,12.695,13.045,12.358,12.824,1692840,0
2008-07-02,12.739,13.087,12.322,12.331,1962438,0
2008-07-03,12.54,12.566,12.295,12.34,858596,0
2008-07-07,12.488,12.548,11.819,12.035,1273385,0
2008-07-08,12.035,12.304,11.679,12.269,1938997,0
2008-07-09,12.426,12.59,12.193,12.22,1860133,0
2008-07-10,12.269,12.34,11.662,11.793,2056126,0
2008-07-11,11.55,11.679,11.149,11.373,1474753,0
2008-07-14,11.653,11.695,10.957,10.957,1912182,0
2008-07-15,10.861,10.861,9.93,10.271,3120266,0
2008-07-16,10.365,10.983,10.208,10.87,1436995,0
2008-07-17,11.018,11.504,10.905,11.452,1835815,0
2008-07-18,11.574,11.574,10.826,11.193,1146446,0
2008-07-21,11.332,11.496,10.844,10.915,1182673,0
2008-07-22,10.915,11.713,10.897,11.653,1329754,0
2008-07-23,11.653,12.418,11.617,11.862,1430636,0
2008-07-24,11.966,12.94,11.757,12.165,2612608,0
2008-07-25,12.044,12.478,11.784,11.895,1233127,0
2008-07-28,11.835,12.236,11.452,11.487,1083053,0
2008-07-29,11.653,12.358,11.644,12.011,1926989,0
2008-07-30,12.506,13.008,11.088,11.427,3628635,0
2008-07-31,11.306,11.871,11.157,11.565,1715660,0
2008-08-01,11.653,11.853,11.288,11.766,1070190,0
2008-08-04,11.853,12.054,11.591,11.713,1525636,0
2008-08-05,11.653,12.515,11.653,12.401,1122959,0
2008-08-06,12.35,12.35,11.74,12.183,954964,0
2008-08-07,12.175,12.175,11.88,11.966,930658,0
2008-08-08,12.095,13.08,11.966,12.817,1573315,0
2008-08-11,12.731,13.633,12.654,13.333,1609839,0
2008-08-12,13.193,13.26,12.833,12.889,864794,0
2008-08-13,12.833,12.86,12.175,12.478,955722,0
2008-08-14,12.285,13.122,12.285,12.87,652080,0
2008-08-15,12.982,13.366,12.94,13.087,701057,0
2008-08-18,13.053,13.315,12.679,12.739,784229,0
2008-08-19,12.566,12.687,12.095,12.183,922723,0
2008-08-20,12.175,12.392,11.984,12.054,1226282,0
2008-08-21,11.845,11.974,11.74,11.862,591667,0
2008-08-22,12.147,12.147,11.766,11.966,944745,0
2008-08-25,12.026,12.054,11.504,11.541,735312,0
2008-08-26,11.61,11.713,11.323,11.522,850739,0
2008-08-27,11.382,11.695,11.365,11.504,639289,0
2008-08-28,11.565,11.591,11.332,11.417,1435433,0
2008-08-29,11.48,11.644,11.392,11.522,655540,0
2008-09-02,11.845,12.054,11.504,11.74,742762,0
2008-09-03,11.713,11.819,11.558,11.635,874911,0
2008-09-04,11.558,11.558,11.088,11.14,660303,0
2008-09-05,11.061,11.149,10.741,11.053,1078595,0
2008-09-08,11.314,11.862,11.044,11.382,1611406,0
2008-09-09,11.365,11.617,11.234,11.373,1205708,0
2008-09-10,11.436,11.47,11.053,11.341,958343,0
2008-09-11,11.234,11.513,11.149,11.323,1108897,0
2008-09-12,11.157,11.365,11.078,11.209,920848,0
2008-09-15,10.662,11.306,10.582,10.844,862759,0
2008-09-16,10.671,10.671,10.262,10.548,1232968,0
2008-09-17,10.199,10.199,9.1396,9.575,2175045,0
2008-09-18,9.539,9.948,9.515,9.792,1422497,0
2008-09-19,10.409,11.008,9.895,10.235,1398932,0
2008-09-22,10.298,10.486,10.182,10.244,1013882,0
2008-09-23,10.216,10.556,10.208,10.225,732238,0
2008-09-24,10.244,10.4,10.208,10.216,968587,0
2008-09-25,10.306,10.428,10.208,10.235,857056,0
2008-09-26,10.444,10.722,10.298,10.515,1183571,0
2008-09-29,10.54,10.826,9.895,10.14,1842430,0
2008-09-30,10.159,10.208,9.879,9.975,1195190,0
2008-10-01,9.975,10.036,9.539,9.594,1629608,0
2008-10-02,9.547,9.617,8.6353,8.7478,1026019,0
2008-10-03,8.897,8.9318,8.4787,8.5482,1355195,0
2008-10-06,8.5396,8.7746,8.0874,8.6697,1600466,0
2008-10-07,8.7397,8.8275,8.1222,8.2264,1008294,0
2008-10-08,7.8697,8.3568,7.4959,7.4959,1553589,0
2008-10-09,7.8089,7.8089,6.0002,6.6786,1761862,0
2008-10-10,6.1745,6.8527,5.4525,6.6351,2355820,0
2008-10-13,6.896,7.174,6.8265,7.1654,1225850,0
2008-10-14,7.5221,7.583,6.6351,6.8177,947306,0
2008-10-15,7.0005,7.0005,6.1479,6.1479,1249064,0
2008-10-16,6.2613,6.3132,5.7569,6.1395,1581269,0
2008-10-17,6.1046,6.1046,5.6697,5.7481,1618841,0
2008-10-20,5.9739,6.122,5.7481,5.9481,2035631,0
2008-10-21,5.9481,6.1829,5.8525,6.1308,1082187,0
2008-10-22,6.0698,6.0785,5.3744,5.4003,882362,0
2008-10-23,5.4265,5.6871,5.0698,5.2699,1949992,0
2008-10-24,4.9829,5.0436,4.6349,4.8611,1220971,0
2008-10-27,4.9308,4.9308,4.4438,4.4521,418367,0
2008-10-28,4.5394,5.087,4.3828,5.0351,789547,0
2008-10-29,5.087,5.7481,4.8872,5.5132,1350310,0
2008-10-30,5.5656,6.8527,5.5656,6.7048,2213300,0
2008-10-31,6.7396,7.6871,6.5654,7.1219,2131066,0
2008-11-03,6.9481,7.6787,6.9481,7.5919,1355462,0
2008-11-04,7.8089,7.8089,7.3394,7.6437,1154552,0
2008-11-05,7.7045,7.7045,6.9481,6.9569,1628680,0
2008-11-06,6.8699,7.0264,6.1479,6.3132,947723,0
2008-11-07,6.2786,6.5572,6.0439,6.2089,1406603,0
2008-11-10,6.3392,6.4175,5.8178,5.844,742496,0
2008-11-11,5.8178,5.8874,5.4525,5.6092,631401,0
2008-11-12,6.0525,6.3046,5.7397,5.8261,1421690,0
2008-11-13,5.8611,6.7481,5.6612,6.6696,1579958,0
2008-11-14,6.5395,6.7655,5.9917,6.4437,2156322,0
2008-11-17,6.4437,6.5479,5.9047,5.9304,1625473,0
2008-11-18,5.9739,6.0352,5.7397,5.8087,1409610,0
2008-11-19,5.8087,5.9396,5.6092,5.6177,1310071,0
2008-11-20,5.6612,5.7397,5.0002,5.0002,2576230,0
2008-11-21,5.1913,5.2437,4.522,4.6697,2550304,0
2008-11-24,4.8524,5.0261,4.6786,4.7394,1736119,0
2008-11-25,4.9219,5.7826,4.9219,5.7134,1650768,0
2008-11-26,5.6612,7.0005,5.4349,6.9134,1316627,0
2008-11-28,6.6696,7.0959,6.3658,6.5916,650220,0
2008-12-01,6.3046,6.6438,5.7397,5.7655,1325016,0
2008-12-02,5.8874,5.9566,5.5394,5.6612,1170547,0
2008-12-03,5.6177,6.0176,5.4525,5.9047,847601,0
2008-12-04,5.835,6.0874,5.6437,5.9047,753358,0
2008-12-05,5.6871,5.983,5.1306,5.9566,1242527,0
2008-12-08,6.2873,6.9569,6.0002,6.7828,1114157,0
2008-12-09,6.6004,7.0005,6.0439,6.2613,1242236,0
2008-12-10,6.4962,6.8002,6.3829,6.6264,629707,0
2008-12-11,6.5307,6.6004,6.122,6.122,803555,0
2008-12-12,6.0093,6.061,5.7134,5.983,443879,0
2008-12-15,6.0439,6.096,5.6612,5.8004,617371,0
2008-12-16,5.9396,6.3483,5.7397,6.2873,740533,0
2008-12-17,6.2613,6.9307,6.2613,6.5221,1100782,0
2008-12-18,6.6351,6.6958,6.2004,6.3308,836146,0
2008-12-19,6.4003,6.6176,6.2613,6.5044,978167,0
2008-12-22,6.3742,6.583,6.0874,6.2523,940078,0
2008-12-23,6.3392,6.3742,5.9566,6.0093,490559,0
2008-12-24,6.0785,6.1308,5.844,5.8786,284409,0
2008-12-26,5.9222,6.122,5.9047,6.0785,282656,0
2008-12-29,6.0439,6.235,5.8786,5.9222,433182,0
2008-12-30,5.9566,6.1308,5.9566,6.1308,447373,0
2008-12-31,6.2178,6.7308,6.1134,6.6786,598504,0
2009-01-02,6.8177,7.47,6.7048,7.4089,785880,0
2009-01-05,7.4089,7.7915,7.1311,7.6351,723387,0
2009-01-06,7.8614,8.2091,7.7742,7.9919,1015050,0
2009-01-07,7.8264,8.6961,7.5308,7.9655,1178014,0
2009-01-08,8.1742,8.1742,7.6787,7.9828,783320,0
2009-01-09,8.0874,8.0874,7.5741,7.7742,726129,0
2009-01-12,7.661,7.8264,6.9481,7.0264,1116947,0
2009-01-13,6.8786,7.2786,6.8527,7.1393,741837,0
2009-01-14,7.1481,7.1481,6.2613,6.4437,1176015,0
2009-01-15,6.4353,6.5916,6.0874,6.3915,670745,0
2009-01-16,6.583,6.6958,6.2264,6.4612,777848,0
2009-01-20,6.5395,6.5395,5.9304,5.9566,465110,0
2009-01-21,6.1479,6.5654,5.9396,6.5135,646547,0
2009-01-22,6.5044,6.7568,6.2264,6.5572,596378,0
2009-01-23,6.4003,6.4612,6.2089,6.3829,898530,0
2009-01-26,6.5044,6.922,6.4437,6.7133,814499,0
2009-01-27,6.5743,6.9743,6.5654,6.583,285765,0
2009-01-28,6.7481,7.1481,6.7481,7.07,424372,0
2009-01-29,6.8527,7.0264,6.583,6.6264,381608,0
2009-01-30,6.6958,6.7396,6.3565,6.4527,625948,0
2009-02-02,6.2438,6.5916,6.1134,6.3222,655200,0
2009-02-03,6.2089,6.3222,5.9047,6.0785,875121,0
2009-02-04,6.0265,6.2438,6.0265,6.122,951498,0
2009-02-05,6.2004,6.6525,6.0698,6.6176,526715,0
2009-02-06,6.7048,7.7134,6.6438,7.3656,1114284,0
2009-02-09,7.2786,7.4875,7.2699,7.47,972435,0
2009-02-10,7.3047,7.6175,7.2353,7.4089,1528698,0
2009-02-11,7.4959,7.609,6.8872,6.9832,1097066,0
2009-02-12,6.9134,6.9395,6.2873,6.5044,1214612,0
2009-02-13,6.5654,6.6004,6.1395,6.3132,1122346,0
2009-02-17,5.8699,6.0176,5.1306,5.1913,2297446,0
2009-02-18,5.3219,5.3394,4.7047,4.7307,1577536,0
2009-02-19,4.8611,5.0261,4.4005,4.4005,1651833,0
2009-02-20,4.5568,4.6349,4.2784,4.4521,1830217,0
2009-02-23,4.5654,4.8437,4.5394,4.609,1343184,0
2009-02-24,4.757,5.3828,4.757,5.2265,1699470,0
2009-02-25,5.1484,5.722,5.009,5.3828,3123457,0
2009-02-26,5.3828,5.5046,4.9829,5.0351,1276633,0
2009-02-27,4.9829,5.2437,4.8437,4.9219,1171640,0
2009-03-02,4.8524,4.9219,4.6175,4.696,1284512,0
2009-03-03,4.7131,4.8611,4.4178,4.5828,1178800,0
2009-03-04,4.6175,4.9656,4.609,4.8524,791898,0
2009-03-05,4.6611,4.8264,4.5047,4.5654,1065710,0
2009-03-06,4.6263,4.8524,4.2002,4.3741,1066915,0
2009-03-09,4.2611,4.4784,4.1914,4.2089,804068,0
2009-03-10,4.4178,5.2784,4.3135,5.0002,1002009,0
2009-03-11,4.9395,5.4003,4.9395,5.096,731927,0
2009-03-12,5.0524,6.0002,4.9656,5.896,976846,0
2009-03-13,5.8786,6.1046,5.7481,6.0265,901416,0
2009-03-16,6.1308,6.8002,6.1308,6.3658,1048905,0
2009-03-17,6.3392,6.4873,6.1829,6.4873,682179,0
2009-03-18,6.3483,7.7569,6.296,7.7045,1751128,0
2009-03-19,7.7483,7.9133,7.4523,7.5308,1388210,0
2009-03-20,7.6437,7.9919,7.47,7.6005,1450562,0
2009-03-23,7.8005,8.6353,7.7742,8.5831,1082006,0
2009-03-24,8.4962,8.8613,8.1742,8.27,1158920,0
2009-03-25,8.2613,8.9648,8.2613,8.6614,1156120,0
2009-03-26,8.8097,8.9911,8.6353,8.897,932026,0
2009-03-27,8.897,8.897,8.4699,8.5222,1009036,0
2009-03-30,8.1831,8.1831,7.7569,7.9569,1054868,0
2009-03-31,8.3219,8.3394,7.9744,8.1134,700879,0
2009-04-01,7.8959,8.1305,7.7221,8.0005,769948,0
2009-04-02,8.3829,9.723,8.3829,9.1052,1832985,0
2009-04-03,9.1052,9.957,9.0538,9.862,999452,0
2009-04-06,9.696,9.741,9.1311,9.4785,927702,0
2009-04-07,9.1569,9.2089,8.2523,8.3048,1261237,0
2009-04-08,8.3918,8.9648,8.3918,8.5831,692890,0
2009-04-09,8.8439,9.792,8.8439,9.705,830249,0
2009-04-13,9.1993,9.645,8.7397,9.2089,917171,0
2009-04-14,9.0964,9.575,8.8275,9.2604,1379629,0
2009-04-15,9.1646,9.4527,8.8707,9.4527,709256,0
2009-04-16,9.61,10.515,9.539,10.375,797183,0
2009-04-17,10.375,10.809,10.05,10.704,527772,0
2009-04-20,10.199,10.382,9.584,9.705,706167,0
2009-04-21,9.2702,9.8,8.8356,9.61,1077168,0
2009-04-22,9.627,11.044,9.506,10.375,1591004,0
2009-04-23,10.461,11.252,10.391,10.533,2015553,0
2009-04-24,10.696,11.053,10.47,10.582,1590161,0
2009-04-27,10.452,10.644,9.975,10.253,957882,0
2009-04-28,10.078,10.999,10.069,10.87,1017898,0
2009-04-29,10.975,11.853,10.88,11.513,1321624,0
2009-04-30,11.74,12.147,11.48,11.522,2130489,0
2009-05-01,11.583,11.81,11.193,11.644,1104631,0
2009-05-04,11.835,12.175,11.574,11.793,1553845,0
2009-05-05,12.002,12.165,10.556,11.713,2662847,0
2009-05-06,11.74,11.871,10.915,11.123,1436727,0
2009-05-07,11.298,11.47,10.347,10.479,1352822,0
2009-05-08,10.993,11.73,10.791,11.445,1071539,0
2009-05-11,11.298,11.558,10.88,11.184,972737,0
2009-05-12,10.983,11.332,10.339,10.479,784504,0
2009-05-13,10.306,10.306,9.3388,9.4358,1210077,0
2009-05-14,9.635,10.199,9.1828,9.723,1193532,0
2009-05-15,9.834,10.078,9.3916,9.4884,1462789,0
2009-05-18,9.705,10.635,9.661,10.486,1061632,0
2009-05-19,10.608,10.957,10.347,10.515,1138092,0
2009-05-20,10.54,10.897,10.47,10.59,1114539,0
2009-05-21,10.452,10.556,9.783,10.042,756821,0
2009-05-22,10.235,10.279,9.645,9.792,567547,0
2009-05-26,9.686,10.365,9.652,10.289,973784,0
2009-05-27,10.132,10.382,9.809,9.853,516367,0
2009-05-28,10.159,10.244,9.627,10.123,756266,0
2009-05-29,10.15,10.654,9.757,10.644,1137800,0
2009-06-01,11.113,12.627,11.053,12.609,1594891,0
2009-06-02,12.531,13.366,12.304,13.035,2727011,0
2009-06-03,12.932,13.104,12.443,12.695,1047615,0
2009-06-04,12.915,12.915,11.966,12.695,899674,0
2009-06-05,13.104,13.461,12.609,12.739,2031938,0
2009-06-08,12.86,13.157,12.322,12.801,2783451,0
2009-06-09,12.889,14.437,12.889,14.329,2674971,0
2009-06-10,14.644,14.878,13.391,14.202,2490771,0
2009-06-11,14.131,14.329,13.878,13.948,1297779,0
2009-06-12,14.087,14.236,13.759,14.079,938575,0
2009-06-15,13.931,13.931,13.296,13.408,1274979,0
2009-06-16,13.568,13.888,13.21,13.382,841456,0
2009-06-17,13.21,13.759,12.924,13.425,639878,0
2009-06-18,13.296,13.454,12.964,13.391,961714,0
2009-06-19,13.626,14.175,13.626,14.05,971385,0
2009-06-22,13.633,14.228,13.4,13.599,1040327,0
2009-06-23,13.766,13.784,12.908,13.008,828423,0
2009-06-24,13.176,14.105,13.176,13.495,1154039,0
2009-06-25,13.495,14.321,13.342,14.278,1237182,0
2009-06-26,14.096,14.714,13.994,14.663,1559309,0
2009-06-29,14.765,15.105,14.477,14.901,2195844,0
2009-06-30,14.983,16.4,14.43,14.469,1241108,0
2009-07-01,14.704,15.374,14.704,14.837,1424879,0
2009-07-02,14.663,14.737,13.958,13.958,744756,0
2009-07-06,13.939,14.14,13.157,13.826,1709191,0
2009-07-07,13.793,13.793,13.14,13.268,958310,0
2009-07-08,13.359,13.435,12.515,12.982,1325858,0
2009-07-09,13.114,13.234,12.461,12.776,1436795,0
2009-07-10,12.956,13.26,12.566,13.045,748139,0
2009-07-13,12.949,14.14,12.721,14.035,946280,0
2009-07-14,13.931,14.549,13.87,14.494,996805,0
2009-07-15,14.783,15.337,14.412,15.329,833844,0
2009-07-16,15.245,15.974,15.121,15.888,931501,0
2009-07-17,15.748,16.071,15.411,15.844,702770,0
2009-07-20,15.99,16.079,15.661,16.053,843984,0
2009-07-21,15.983,16.505,15.869,16.417,817913,0
2009-07-22,16.382,16.705,16.261,16.367,784475,0
2009-07-23,16.367,16.592,15.897,16.306,1574042,0
2009-07-24,16.349,16.479,15.618,15.869,1267929,0
2009-07-27,16.007,16.288,15.626,16.288,834607,0
2009-07-28,16.15,16.966,15.974,16.705,1418663,0
2009-07-29,16.878,17.026,15.697,16.914,1649101,0
2009-07-30,16.062,17.669,16.053,17.391,1848040,0
2009-07-31,17.529,18.262,17.27,17.985,1412592,0
2009-08-03,18.046,18.608,17.751,18.436,1094858,0
2009-08-04,18.262,18.436,17.985,18.069,2375419,0
2009-08-05,18.262,18.306,16.723,16.93,1862751,0
2009-08-06,17.184,17.184,16.358,16.523,1124833,0
2009-08-07,17.009,17.157,16.523,16.948,1359301,0
2009-08-10,16.837,18.019,16.479,17.731,2848225,0
2009-08-11,17.629,17.712,16.548,16.601,1629507,0
2009-08-12,16.74,17.009,16.298,16.453,1317090,0
2009-08-13,16.453,16.749,16.226,16.627,1531733,0
2009-08-14,16.653,16.653,16.017,16.159,1063358,0
2009-08-17,15.573,15.983,15.131,15.653,1033961,0
2009-08-18,15.888,16.166,15.592,15.602,738270,0
2009-08-19,15.435,15.801,15.305,15.427,1817648,0
2009-08-20,15.401,15.724,15.401,15.618,832518,0
2009-08-21,15.774,15.906,15.592,15.653,818290,0
2009-08-24,15.774,15.81,15.282,15.32,921006,0
2009-08-25,15.507,16.349,15.471,16.097,804066,0
2009-08-26,16.088,16.391,15.782,15.801,618675,0
2009-08-27,15.844,15.861,15.282,15.602,505473,0
2009-08-28,15.724,15.844,15.32,15.453,366343,0
2009-08-31,15.297,15.514,15.237,15.383,1009643,0
2009-09-01,15.2,15.626,14.864,15.028,1486216,0
2009-09-02,14.871,15.036,14.043,14.069,1850839,0
2009-09-03,14.211,14.854,14.211,14.846,732112,0
2009-09-04,14.846,15.002,14.52,14.774,430722,0
2009-09-08,14.846,15.374,14.783,15.305,624992,0
2009-09-09,15.164,16.026,15.08,15.671,982139,0
2009-09-10,15.539,15.697,15.09,15.461,1530409,0
2009-09-11,15.305,15.471,14.663,14.671,1060259,0
2009-09-14,14.576,14.696,14.243,14.477,755804,0
2009-09-15,14.421,15.019,14.175,14.948,1126525,0
2009-09-16,14.992,15.009,14.469,14.729,1586107,0
2009-09-17,14.558,14.687,14.347,14.539,1186126,0
2009-09-18,14.469,14.585,13.759,13.958,3849979,0
2009-09-21,13.931,14.477,13.56,14.287,2232148,0
2009-09-22,14.53,14.887,14.421,14.756,982013,0
2009-09-23,14.92,15.435,14.636,15.139,1970947,0
2009-09-24,15.147,15.156,14.243,14.375,1370950,0
2009-09-25,14.253,14.783,14.05,14.619,1446247,0
2009-09-28,14.576,14.992,14.576,14.854,679055,0
2009-09-29,15.09,15.626,14.792,15.531,1602030,0
2009-09-30,15.653,17.194,15.356,16.677,4585003,0
2009-10-01,15.181,15.219,13.87,14.019,7030642,0
2009-10-02,13.784,14.295,13.132,13.176,3042922,0
2009-10-05,13.382,13.495,13.114,13.21,2774316,0
2009-10-06,13.454,13.633,12.999,13.306,1900404,0
2009-10-07,13.373,13.592,13.095,13.513,1506294,0
2009-10-08,13.47,13.913,13.268,13.759,2069112,0
2009-10-09,13.617,13.948,13.479,13.87,1142588,0
2009-10-12,13.994,14.211,13.495,13.651,2501273,0
2009-10-13,13.599,13.642,13.315,13.444,1374294,0
2009-10-14,14.14,14.149,13.784,14.149,2918563,0
2009-10-15,14.375,15.098,14.166,15.061,3258073,0
2009-10-16,14.887,14.966,14.494,14.83,1889208,0
2009-10-19,15.071,15.906,15.044,15.827,2565276,0
2009-10-20,15.967,16.226,15.522,15.756,1725685,0
2009-10-21,15.765,16.34,15.557,15.724,1859337,0
2009-10-22,15.756,16.531,15.626,16.324,1238281,0
2009-10-23,16.183,16.391,15.827,15.958,1358526,0
2009-10-26,15.869,16.653,15.68,15.791,1921586,0
2009-10-27,15.573,15.661,14.329,14.871,2850756,0
2009-10-28,14.801,14.887,14.035,14.069,2399587,0
2009-10-29,14.321,14.957,14.278,14.774,1903186,0
2009-10-30,14.939,14.939,13.287,13.617,2704312,0
2009-11-02,13.679,14.236,13.26,13.585,2384850,0
2009-11-03,13.391,14.321,13.26,14.262,2069759,0
2009-11-04,14.287,14.347,13.722,13.774,1472820,0
2009-11-05,13.661,14.121,13.425,13.994,1353937,0
2009-11-06,13.851,14.421,13.793,14.278,1128826,0
2009-11-09,14.43,14.911,14.339,14.774,973129,0
2009-11-10,14.558,14.83,14.166,14.494,1597122,0
2009-11-11,14.756,14.992,14.393,14.765,926531,0
2009-11-12,14.696,14.92,14.278,14.312,685778,0
2009-11-13,14.304,14.43,13.948,14.347,725130,0
2009-11-16,14.43,14.746,14.287,14.46,1219331,0
2009-11-17,14.287,14.412,13.888,14.243,1223483,0
2009-11-18,14.253,14.393,13.843,14.06,717181,0
2009-11-19,13.984,14.05,13.391,13.599,765596,0
2009-11-20,13.444,13.948,13.268,13.642,689674,0
2009-11-23,13.931,14.278,13.495,13.568,620916,0
2009-11-24,13.532,13.568,13.045,13.201,909876,0
2009-11-25,13.14,13.277,13.071,13.226,1032549,0
2009-11-27,12.712,13.21,12.469,12.956,326744,0
2009-11-30,12.86,12.956,12.358,12.851,1597444,0
2009-12-01,12.924,13.585,12.785,13.391,1374931,0
2009-12-02,13.425,13.651,13.185,13.47,1457727,0
2009-12-03,13.417,13.801,13.167,13.176,1294400,0
2009-12-04,13.373,14.05,13.359,13.897,1217794,0
2009-12-07,13.836,14.043,13.732,13.905,848040,0
2009-12-08,13.905,14.437,13.766,14.236,1647478,0
2009-12-09,14.192,14.321,13.984,14.243,727503,0
2009-12-10,14.339,14.375,14.012,14.175,501032,0
2009-12-11,14.228,14.27,13.599,14.002,1050742,0
2009-12-14,14.043,14.192,13.809,13.994,551071,0
2009-12-15,14.019,14.019,13.651,13.809,738956,0
2009-12-16,13.843,14.087,13.706,13.843,742417,0
2009-12-17,13.75,13.922,13.487,13.809,784134,0
2009-12-18,13.931,14.096,13.14,13.669,1435789,0
2009-12-21,13.766,14.096,13.592,13.939,711309,0
2009-12-22,13.905,14.087,13.86,14.002,477731,0
2009-12-23,14.012,14.184,13.669,13.878,539095,0
2009-12-24,13.851,13.994,13.706,13.759,105441,0
2009-12-28,13.793,13.888,13.551,13.732,557611,0
2009-12-29,13.784,13.87,13.513,13.551,324070,0
2009-12-30,13.408,13.608,13.35,13.47,529049,0
2009-12-31,13.479,13.479,13.132,13.201,702186,0
2010-01-04,13.234,13.487,13.122,13.296,1178250,0
2010-01-05,13.35,14.002,13.185,13.722,1804125,0
2010-01-06,13.784,14.019,13.784,13.888,1727467,0
2010-01-07,13.922,14.601,13.922,14.511,4642667,0
2010-01-08,14.469,14.619,14.27,14.539,1374769,0
2010-01-11,14.539,15.312,14.375,15.098,2290395,0
2010-01-12,14.911,15.392,14.609,14.774,2544194,0
2010-01-13,14.92,15.002,14.05,14.83,1750343,0
2010-01-14,14.846,14.846,14.278,14.421,846333,0
2010-01-15,14.339,14.52,13.939,14.121,952123,0
2010-01-19,14.012,14.366,14.012,14.347,602259,0
2010-01-20,14.131,14.383,14.096,14.287,1035803,0
2010-01-21,14.131,14.619,14.131,14.202,1450621,0
2010-01-22,13.766,13.939,12.739,12.898,2801308,0
2010-01-25,13.035,13.21,12.915,13.114,1178290,0
2010-01-26,13.087,13.217,12.87,12.898,1038209,0
2010-01-27,12.748,12.833,12.095,12.251,2587820,0
2010-01-28,12.392,12.548,11.957,12.078,2172027,0
2010-01-29,12.13,12.461,12.088,12.229,1584770,0
2010-02-01,12.278,12.358,12.113,12.211,1239994,0
2010-02-02,12.201,12.566,12.201,12.506,1988917,0
2010-02-03,12.358,12.842,12.088,12.793,3278915,0
2010-02-04,12.924,13.193,12.408,12.566,9014070,0
2010-02-05,12.609,12.86,12.452,12.817,2857590,0
2010-02-08,12.842,13.333,12.776,12.915,1819748,0
2010-02-09,13.157,13.408,12.889,13.35,1252776,0
2010-02-10,13.268,13.359,13.071,13.132,978386,0
2010-02-11,13.087,13.21,12.879,13.027,1960980,0
2010-02-12,12.908,13.176,12.703,13.062,1798969,0
2010-02-16,13.252,13.391,12.956,13.373,802814,0
2010-02-17,13.487,13.542,13.21,13.359,1255401,0
2010-02-18,13.244,13.454,13.14,13.35,1052520,0
2010-02-19,13.479,13.56,13.045,13.373,958825,0
2010-02-22,13.4,13.4,12.817,12.915,1484142,0
2010-02-23,12.915,13.053,12.506,12.663,1247192,0
2010-02-24,12.645,12.645,12.383,12.54,1185289,0
2010-02-25,12.304,12.599,12.269,12.548,1540446,0
2010-02-26,12.506,12.712,12.452,12.654,2707796,0
2010-03-01,12.671,12.924,12.54,12.898,1511700,0
2010-03-02,12.908,13.062,12.767,12.842,1692287,0
2010-03-03,12.924,13.035,12.478,12.524,1256071,0
2010-03-04,12.599,13.217,12.566,13.08,1485042,0
2010-03-05,13.132,13.495,13.122,13.408,945206,0
2010-03-08,13.568,13.698,13.391,13.454,858004,0
2010-03-09,13.373,13.532,13.201,13.287,888940,0
2010-03-10,13.425,13.913,13.342,13.888,1687528,0
2010-03-11,13.801,13.976,13.35,13.425,1476718,0
2010-03-12,13.577,13.706,13.157,13.287,1531148,0
2010-03-15,13.217,13.577,13.217,13.513,964430,0
2010-03-16,13.504,13.888,13.408,13.592,1115417,0
2010-03-17,13.585,13.86,13.495,13.741,1746682,0
2010-03-18,13.669,13.851,13.487,13.617,2583970,0
2010-03-19,13.706,13.922,13.495,13.642,5989554,0
2010-03-22,13.551,13.642,13.435,13.504,1560586,0
2010-03-23,13.504,13.994,13.306,13.948,1703961,0
2010-03-24,13.905,14.012,13.592,13.599,1345686,0
2010-03-25,13.679,13.732,13.193,13.201,1848141,0
2010-03-26,13.306,13.47,13.008,13.114,1566041,0
2010-03-29,13.14,13.217,12.654,12.739,1830690,0
2010-03-30,12.809,12.964,12.636,12.785,1109030,0
2010-03-31,12.842,12.908,12.443,12.54,1605366,0
2010-04-01,12.721,13.244,12.721,13.217,1861249,0
2010-04-05,13.359,13.698,13.226,13.617,1337451,0
2010-04-06,13.669,13.793,13.495,13.774,1090123,0
2010-04-07,13.741,13.905,13.585,13.669,1057986,0
2010-04-08,13.608,13.698,13.14,13.193,2266429,0
2010-04-09,13.201,13.277,12.932,13.017,2748920,0
2010-04-12,13.071,13.234,13.027,13.053,1181889,0
2010-04-13,13.008,13.461,13.008,13.373,1230365,0
2010-04-14,13.391,13.888,13.391,13.851,1222053,0
2010-04-15,13.878,13.905,13.669,13.75,529209,0
2010-04-16,13.75,13.818,13.296,13.408,704774,0
2010-04-19,13.425,13.47,12.964,13.087,821574,0
2010-04-20,13.176,13.444,13.132,13.4,676756,0
2010-04-21,13.504,13.994,13.185,13.939,1166837,0
2010-04-22,13.87,14.347,13.688,14.262,1671811,0
2010-04-23,14.27,14.347,14.012,14.105,1587013,0
2010-04-26,14.131,14.175,13.774,13.851,1338223,0
2010-04-27,13.826,13.843,13.333,13.4,1184176,0
2010-04-28,13.408,13.592,12.94,13.157,1632606,0
2010-04-29,13.296,13.967,13.217,13.722,2347733,0
2010-04-30,13.513,14.202,13.027,13.027,2059616,0
2010-05-03,13.234,13.599,13.027,13.391,1219690,0
2010-05-04,13.193,13.201,12.739,12.817,4402702,0
2010-05-05,12.599,12.599,11.922,12.104,3291975,0
2010-05-06,12.113,12.426,10.826,11.749,2976066,0
2010-05-07,11.617,11.827,10.94,11.574,4310166,0
2010-05-10,12.211,12.469,11.948,12.452,2235561,0
2010-05-11,12.165,12.566,12.104,12.418,1453825,0
2010-05-12,12.418,12.654,12.331,12.557,1776607,0
2010-05-13,12.557,12.636,11.913,11.993,1175965,0
2010-05-14,11.784,12.026,11.6,11.793,1750064,0
2010-05-17,11.845,11.984,11.583,11.895,2988164,0
2010-05-18,11.984,12.261,11.417,11.427,929070,0
2010-05-19,11.332,11.617,11.07,11.48,1552399,0
2010-05-20,11.175,11.382,10.861,11.026,1595783,0
2010-05-21,10.809,11.409,10.773,11.306,2219706,0
2010-05-24,11.217,11.47,11.034,11.034,707957,0
2010-05-25,10.599,11.314,10.582,11.271,1335680,0
2010-05-26,11.365,11.55,10.947,11.008,2195088,0
2010-05-27,11.279,11.487,11.234,11.487,1312378,0
2010-05-28,11.436,11.591,11.217,11.356,891547,0
2010-06-01,11.242,11.306,10.816,10.816,818205,0
2010-06-02,10.809,11.209,10.773,11.209,904283,0
2010-06-03,11.201,11.583,11.193,11.583,1284012,0
2010-06-04,11.166,11.341,10.94,11.018,1384944,0
2010-06-07,11.018,11.095,10.533,10.533,727214,0
2010-06-08,10.608,10.765,10.435,10.671,891187,0
2010-06-09,10.782,10.965,10.523,10.566,735500,0
2010-06-10,10.8,10.965,10.662,10.905,637646,0
2010-06-11,10.765,11.123,10.68,11.095,331586,0
2010-06-14,11.184,11.522,11.184,11.365,571408,0
2010-06-15,11.401,11.766,11.349,11.766,565476,0
2010-06-16,11.565,11.695,11.392,11.565,496313,0
2010-06-17,11.558,11.558,10.983,11.078,745797,0
2010-06-18,11.07,11.157,10.853,11.034,871203,0
2010-06-21,11.234,11.349,10.826,10.861,355222,0
2010-06-22,10.853,10.993,10.54,10.566,450762,0
2010-06-23,10.713,10.975,10.573,10.844,1056834,0
2010-06-24,10.809,10.887,10.523,10.599,761799,0
2010-06-25,10.654,10.905,10.523,10.87,4115357,0
2010-06-28,10.915,11.018,10.722,10.722,421784,0
2010-06-29,10.566,10.608,10.123,10.225,912460,0
2010-06-30,10.234,10.339,9.869,9.877,1384800,0
2010-07-01,9.939,10.216,9.686,10.105,1127703,0
2010-07-02,10.174,10.235,9.705,9.765,956151,0
2010-07-06,9.966,9.966,9.4695,9.515,929163,0
2010-07-07,9.645,9.853,9.4884,9.843,940219,0
2010-07-08,9.984,10.105,9.686,9.889,677496,0
2010-07-09,9.895,10.096,9.879,10.096,297739,0
2010-07-12,10.028,10.15,9.8,9.966,291479,0
2010-07-13,10.096,10.339,10.069,10.298,576115,0
2010-07-14,10.298,10.773,10.298,10.696,1044364,0
2010-07-15,10.809,10.887,10.409,10.844,666270,0
2010-07-16,10.782,10.88,10.566,10.635,1595025,0
2010-07-19,10.731,10.87,10.444,10.635,699842,0
2010-07-20,10.435,10.965,10.271,10.905,1345966,0
2010-07-21,10.957,11.018,10.582,10.59,736601,0
2010-07-22,10.816,11.356,10.8,11.323,981569,0
2010-07-23,11.224,11.766,11.053,11.766,1340746,0
2010-07-26,11.845,12.054,11.565,12.054,704282,0
2010-07-27,12.211,12.383,11.749,11.903,1237536,0
2010-07-28,11.903,12.011,11.513,11.74,1295926,0
2010-07-29,12.261,12.497,11.47,12.011,1466939,0
2010-07-30,11.862,12.229,11.635,12.175,1125453,0
2010-08-02,12.548,12.731,12.35,12.531,1782668,0
2010-08-03,12.59,12.609,12.211,12.367,700931,0
2010-08-04,12.392,12.531,12.244,12.392,579270,0
2010-08-05,12.34,12.443,12.062,12.34,520153,0
2010-08-06,12.165,12.304,11.974,12.183,518113,0
2010-08-09,12.304,12.506,12.229,12.452,655582,0
2010-08-10,12.261,12.285,11.88,11.948,487209,0
2010-08-11,11.653,11.662,11.314,11.365,563148,0
2010-08-12,11.157,11.373,10.947,11.242,670417,0
2010-08-13,11.166,11.234,10.94,10.947,551983,0
2010-08-16,10.87,11.034,10.8,10.816,673384,0
2010-08-17,10.993,11.166,10.932,10.993,713732,0
2010-08-18,10.975,11.105,10.809,11.026,531292,0
2010-08-19,11.008,11.061,10.505,10.644,624104,0
2010-08-20,10.618,10.671,10.33,10.662,413401,0
2010-08-23,10.791,10.957,10.582,10.599,353129,0
2010-08-24,10.435,10.713,10.105,10.505,620998,0
2010-08-25,10.444,10.8,10.225,10.722,539203,0
2010-08-26,10.765,10.957,10.486,10.523,543623,0
2010-08-27,10.687,10.905,10.279,10.87,624609,0
2010-08-30,10.853,10.965,10.59,10.59,458281,0
2010-08-31,10.548,10.697,10.339,10.444,587939,0
2010-09-01,10.635,11.026,10.635,10.773,486038,0
2010-09-02,10.826,11.157,10.809,11.149,478396,0
2010-09-03,11.332,11.583,11.271,11.487,416011,0
2010-09-07,11.427,11.6,11.298,11.445,717413,0
2010-09-08,11.242,11.306,10.834,10.999,1345323,0
2010-09-09,11.209,11.209,10.635,10.662,923522,0
2010-09-10,10.671,10.758,10.515,10.556,728459,0
2010-09-13,10.68,10.696,10.4,10.47,1119940,0
2010-09-14,10.418,10.556,10.244,10.435,1240984,0
2010-09-15,10.409,10.556,10.132,10.479,968287,0
2010-09-16,10.409,10.59,10.33,10.566,488730,0
2010-09-17,10.644,10.644,10.306,10.418,604624,0
2010-09-20,10.47,10.88,10.314,10.834,621928,0
2010-09-21,10.834,10.897,10.654,10.713,403709,0
2010-09-22,10.662,10.947,10.444,10.635,481364,0
2010-09-23,10.505,10.957,10.435,10.713,495580,0
2010-09-24,10.947,11.252,10.94,11.201,612447,0
2010-09-27,11.209,11.252,10.999,11.166,481652,0
2010-09-28,11.157,11.306,10.844,11.288,421040,0
2010-09-29,11.217,11.48,11.184,11.365,320041,0
2010-09-30,11.48,11.704,11.427,11.48,857253,0
2010-10-01,11.487,11.679,11.392,11.55,487664,0
2010-10-04,11.522,11.522,11.193,11.252,448239,0
2010-10-05,11.392,11.671,11.306,11.61,1523286,0
2010-10-06,11.574,11.626,11.417,11.504,886263,0
2010-10-07,11.61,11.73,11.356,11.47,633763,0
2010-10-08,11.452,11.766,11.409,11.583,847437,0
2010-10-11,11.61,11.653,11.46,11.583,765739,0
2010-10-12,11.574,11.653,11.436,11.591,959520,0
2010-10-13,11.671,11.993,11.558,11.966,1979043,0
2010-10-14,11.984,12.201,11.853,12.165,913103,0
2010-10-15,12.244,12.358,11.922,11.957,954817,0
2010-10-18,11.966,12.104,11.827,12.062,602623,0
2010-10-19,11.895,12.044,11.591,11.73,847607,0
2010-10-20,11.819,12.062,11.695,11.966,775406,0
2010-10-21,12.078,12.156,11.853,11.885,946218,0
2010-10-22,12.175,12.236,11.279,11.522,1279118,0
2010-10-25,11.591,11.757,11.417,11.617,1101943,0
2010-10-26,11.55,12.156,11.496,11.835,1339332,0
2010-10-27,11.766,11.774,11.513,11.558,1261684,0
2010-10-28,11.662,11.689,11.417,11.47,456409,0
2010-10-29,11.513,11.723,11.408,11.696,541715,0
2010-11-01,11.94,12.175,11.801,11.922,1472555,0
2010-11-02,12.156,12.183,11.948,12.183,861995,0
2010-11-03,12.183,12.636,12.183,12.627,2165372,0
2010-11-04,12.879,12.973,12.712,12.956,1280241,0
2010-11-05,12.889,13.47,12.809,13.277,2242953,0
2010-11-08,13.234,13.617,13.21,13.495,1108843,0
2010-11-09,13.56,13.642,13.234,13.306,705032,0
2010-11-10,13.277,13.585,13.26,13.551,850495,0
2010-11-11,13.391,13.585,13.315,13.417,670682,0
2010-11-12,13.26,13.425,12.999,13.062,849374,0
2010-11-15,13.148,13.366,13.08,13.087,447035,0
2010-11-16,12.999,13.167,12.801,12.915,1037384,0
2010-11-17,12.915,13.268,12.824,13.062,603446,0
2010-11-18,13.277,13.698,13.132,13.14,642703,0
2010-11-19,13.035,13.201,12.908,13.132,361702,0
2010-11-22,13.167,13.287,12.973,13.217,554732,0
2010-11-23,13.017,13.21,12.908,13.185,663203,0
2010-11-24,13.277,13.513,13.217,13.417,450833,0
2010-11-26,13.277,13.382,13.201,13.201,256447,0
2010-11-29,13.104,13.35,12.949,13.333,929021,0
2010-11-30,13.185,13.288,13.027,13.123,753976,0
2010-12-01,13.417,13.56,13.244,13.391,619170,0
2010-12-02,13.391,13.809,13.315,13.793,840145,0
2010-12-03,13.661,14.087,13.661,14.069,825082,0
2010-12-06,14.019,14.157,13.931,14.027,611038,0
2010-12-07,14.184,14.278,14.087,14.184,472279,0
2010-12-08,14.236,14.304,14.06,14.079,353632,0
2010-12-09,14.14,14.339,14.019,14.312,532492,0
2010-12-10,14.339,14.609,14.27,14.402,460781,0
2010-12-13,14.469,14.477,14.184,14.278,478749,0
2010-12-14,14.321,14.671,14.321,14.663,495068,0
2010-12-15,14.644,14.696,14.27,14.347,748453,0
2010-12-16,14.393,14.687,14.393,14.654,350529,0
2010-12-17,14.687,14.737,14.502,14.687,518850,0
2010-12-20,14.679,14.854,14.671,14.821,354313,0
2010-12-21,14.821,14.895,14.654,14.854,459458,0
2010-12-22,14.854,14.983,14.811,14.887,478368,0
2010-12-23,14.837,15.028,14.811,14.846,454666,0
2010-12-27,14.821,15.071,14.671,15.071,460917,0
2010-12-28,15.061,15.071,14.801,14.92,578470,0
2010-12-29,14.908,15.088,14.908,14.937,158537,0
2010-12-30,14.899,15.252,14.899,15.146,645626,0
2010-12-31,15.166,15.292,15.091,15.149,257281,0
2011-01-03,14.948,15.028,14.486,14.871,1187956,0
2011-01-04,14.911,14.939,14.454,14.696,1191442,0
2011-01-05,14.679,14.966,14.53,14.854,622498,0
2011-01-06,14.837,14.966,14.644,14.696,390304,0
2011-01-07,14.729,14.729,14.121,14.321,677972,0
2011-01-10,14.157,14.644,14.157,14.558,461813,0
2011-01-11,14.671,14.729,14.52,14.627,347729,0
2011-01-12,14.821,14.83,14.619,14.704,392748,0
2011-01-13,14.729,14.729,14.486,14.627,551787,0
2011-01-14,14.601,14.746,14.52,14.714,401753,0
2011-01-18,14.663,14.837,14.549,14.756,756402,0
2011-01-19,14.737,14.801,14.412,14.421,652916,0
2011-01-20,14.329,14.663,14.321,14.447,526345,0
2011-01-21,14.52,14.576,14.329,14.412,305504,0
2011-01-24,14.412,14.871,14.304,14.792,682191,0
2011-01-25,14.774,14.846,14.654,14.746,632091,0
2011-01-26,14.821,15.121,14.654,15.061,608439,0
2011-01-27,15.112,15.497,15.09,15.365,639090,0
2011-01-28,15.297,15.297,14.679,14.722,958656,0
2011-01-31,14.771,14.837,14.59,14.693,576018,0
2011-02-01,14.83,15.147,14.714,14.722,997462,0
2011-02-02,14.704,14.895,14.454,14.477,982288,0
2011-02-03,14.52,15.028,14.52,15.028,850677,0
2011-02-04,14.948,15.697,14.92,15.618,801713,0
2011-02-07,15.653,16.191,15.618,16.176,822842,0
2011-02-08,16.191,16.844,16.166,16.61,1132288,0
2011-02-09,16.601,16.715,16.488,16.566,1039016,0
2011-02-10,16.408,16.576,16.358,16.548,996613,0
2011-02-11,16.496,16.993,16.436,16.914,724923,0
2011-02-14,16.93,17.235,16.827,16.993,813954,0
2011-02-15,17.096,17.731,17.045,17.522,1306664,0
2011-02-16,18.626,19.219,18.226,18.262,2389796,0
2011-02-18,18.149,18.863,18.149,18.376,662401,0
2011-02-22,18.185,18.226,17.837,17.929,682500,0
2011-02-23,17.938,18.01,17.138,17.497,898137,0
2011-02-24,17.497,17.62,17.218,17.365,940082,0
2011-02-25,17.513,17.767,17.358,17.629,687520,0
2011-02-28,17.72,17.904,17.609,17.711,384734,0
2011-03-01,17.846,17.846,17.096,17.13,879038,0
2011-03-02,17.096,17.513,17.071,17.481,506886,0
2011-03-03,17.565,17.887,17.391,17.556,450412,0
2011-03-04,17.637,17.687,17.114,17.278,516591,0
2011-03-07,17.399,17.573,16.592,16.94,1231622,0
2011-03-08,16.966,17.427,16.766,17.34,793131,0
2011-03-09,17.235,17.887,17.148,17.741,1110325,0
2011-03-10,17.435,17.751,17.331,17.645,1306599,0
2011-03-11,17.427,18.096,17.278,18.027,1187189,0
2011-03-14,17.678,17.808,16.792,16.905,1183166,0
2011-03-15,16.408,16.87,16.358,16.775,1482462,0
2011-03-16,16.653,16.696,16.017,16.315,1442595,0
2011-03-17,16.579,16.841,16.447,16.525,1054643,0
2011-03-18,16.749,16.749,16.176,16.252,3963573,0
2011-03-21,16.514,16.87,16.358,16.61,1011980,0
2011-03-22,16.644,16.749,16.261,16.408,901527,0
2011-03-23,16.349,16.87,16.053,16.837,1320887,0
2011-03-24,16.87,17.166,16.784,17,594082,0
2011-03-25,17.175,17.62,17.035,17.314,804062,0
2011-03-28,17.331,17.602,16.895,17.035,487505,0
2011-03-29,17.045,17.453,16.924,17.244,473685,0
2011-03-30,17.34,17.818,17.314,17.751,428060,0
2011-03-31,17.674,17.806,17.279,17.411,639930,0
2011-04-01,17.611,17.966,17.556,17.751,376564,0
2011-04-04,17.827,17.887,17.314,17.382,312827,0
2011-04-05,17.356,18.131,17.338,17.937,473567,0
2011-04-06,18.01,18.253,17.79,18.201,476163,0
2011-04-07,18.176,18.714,18.113,18.314,430818,0
2011-04-08,18.428,18.461,17.696,17.846,434306,0
2011-04-11,17.818,18.037,17.573,17.712,298383,0
2011-04-12,17.52,17.757,16.841,17.005,887135,0
2011-04-13,17.166,17.166,16.677,16.837,712368,0
2011-04-14,16.627,16.993,16.391,16.976,834011,0
2011-04-15,16.957,17.017,16.686,16.766,592264,0
2011-04-18,16.505,16.853,16.367,16.837,568596,0
2011-04-19,16.957,17.045,16.54,16.61,469249,0
2011-04-20,16.87,17.391,16.844,17.382,509593,0
2011-04-21,17.506,17.775,17.21,17.722,607572,0
2011-04-25,17.696,17.818,17.27,17.538,350535,0
2011-04-26,17.556,17.759,17.358,17.66,506449,0
2011-04-27,17.687,18.088,17.645,17.864,686295,0
2011-04-28,19.393,20.089,18.384,20.053,1624323,0
2011-04-29,20.183,20.21,19.517,19.549,1048059,0
2011-05-02,19.59,19.654,18.976,19.09,695746,0
2011-05-03,19.168,19.214,18.731,18.978,428967,0
2011-05-04,18.943,19.133,18.795,18.969,580333,0
2011-05-05,18.777,19.214,18.609,18.915,745784,0
2011-05-06,19.176,19.231,18.749,18.83,550877,0
2011-05-09,18.783,19.017,18.55,18.931,269535,0
2011-05-10,18.978,19.273,18.907,19.151,504986,0
2011-05-11,19.11,19.205,18.707,18.864,415776,0
2011-05-12,18.785,19.536,18.637,19.353,490279,0
2011-05-13,19.3,19.353,18.731,18.846,629968,0
2011-05-16,18.699,18.777,18.306,18.385,585199,0
2011-05-17,18.271,18.533,18.068,18.253,337459,0
2011-05-18,18.226,18.523,18.122,18.488,357495,0
2011-05-19,18.627,18.637,18.087,18.314,605570,0
2011-05-20,18.184,18.217,17.415,17.432,1212792,0
2011-05-23,17.067,17.511,17.05,17.328,705087,0
2011-05-24,17.415,17.536,17.241,17.363,367909,0
2011-05-25,17.276,17.59,17.144,17.379,360911,0
2011-05-26,17.172,17.562,17.172,17.52,579391,0
2011-05-27,17.562,17.729,17.356,17.694,457648,0
2011-05-31,17.863,18.142,17.71,18.115,634716,0
2011-06-01,18.087,18.271,17.442,17.52,699801,0
2011-06-02,17.432,17.643,17.216,17.432,601884,0
2011-06-03,17.172,17.59,16.77,17.425,909918,0
2011-06-06,17.371,17.451,17.207,17.223,696329,0
2011-06-07,17.293,17.974,17.293,17.442,583769,0
2011-06-08,17.258,17.488,17.189,17.284,850317,0
2011-06-09,17.223,17.854,17.013,17.562,534209,0
2011-06-10,17.432,17.478,16.919,17.302,672191,0
2011-06-13,17.346,17.511,16.796,16.796,1473181,0
2011-06-14,17.067,17.276,16.945,17.162,897417,0
2011-06-15,16.953,17.118,16.587,16.647,839248,0
2011-06-16,16.664,16.891,16.105,16.437,1080467,0
2011-06-17,16.605,17.075,16.543,16.866,785974,0
2011-06-20,16.813,17.406,16.7,17.379,502851,0
2011-06-21,17.536,18.226,17.503,18.192,503361,0
2011-06-22,18.158,18.873,18.018,18.498,1255429,0
2011-06-23,18.217,18.933,18.104,18.873,885144,0
2011-06-24,18.891,19.011,18.593,18.785,814168,0
2011-06-27,18.802,19.176,18.672,18.995,501267,0
2011-06-28,19.065,19.502,18.933,19.474,927055,0
2011-06-29,19.578,19.911,19.521,19.693,671693,0
2011-06-30,19.717,20.06,19.542,19.84,818404,0
2011-07-01,19.836,20.151,19.524,20.046,1133568,0
2011-07-05,20.012,20.012,19.644,19.808,1335983,0
2011-07-06,19.714,19.775,19.346,19.555,1148123,0
2011-07-07,19.742,20.887,19.706,20.616,935888,0
2011-07-08,20.213,20.475,19.854,20.309,567151,0
2011-07-11,19.998,20.251,19.729,19.963,671507,0
2011-07-12,19.933,20.38,19.872,20.177,872883,0
2011-07-13,20.348,20.635,20.138,20.294,858260,0
2011-07-14,20.416,20.547,19.813,20.069,564504,0
2011-07-15,20.371,20.607,20.283,20.483,2008607,0
2011-07-18,20.33,20.469,19.867,20.111,905749,0
2011-07-19,20.407,20.555,20.213,20.467,1804077,0
2011-07-20,20.556,20.556,20.19,20.416,1076656,0
2011-07-21,18.637,20.617,18.436,20.286,1700279,0
2011-07-22,20.337,20.44,20.127,20.327,1098403,0
2011-07-25,20.094,20.356,20.023,20.207,1275162,0
2011-07-26,20.24,20.94,20.151,20.905,1709547,0
2011-07-27,20.713,20.723,20.032,20.086,1141079,0
2011-07-28,20.046,20.195,19.626,19.67,986500,0
2011-07-29,19.365,19.691,19.112,19.312,1234395,0
2011-08-01,19.539,19.539,18.557,18.731,884684,0
2011-08-02,18.6,18.897,17.84,17.883,1417000,0
2011-08-03,17.951,17.98,17.322,17.777,1251790,0
2011-08-04,17.53,17.53,16.647,16.647,1485186,0
2011-08-05,16.999,17.164,16.252,16.737,2063432,0
2011-08-08,16.243,16.737,15.465,15.474,2521629,0
2011-08-09,15.903,16.175,15.027,16.175,2593215,0
2011-08-10,15.64,15.72,14.781,14.87,2225361,0
2011-08-11,15.001,15.988,14.844,15.72,1843378,0
2011-08-12,15.552,15.949,15.08,15.685,1017518,0
2011-08-15,15.831,15.988,15.517,15.964,441699,0
2011-08-16,15.675,15.744,15.098,15.483,898295,0
2011-08-17,15.606,15.752,14.956,15.299,760219,0
2011-08-18,14.693,14.744,14.003,14.237,1622190,0
2011-08-19,13.85,14.753,13.843,14.123,1215749,0
2011-08-22,14.481,14.481,13.783,13.931,690348,0
2011-08-23,14.003,14.744,13.596,14.727,934575,0
2011-08-24,14.641,15.156,14.481,14.919,456065,0
2011-08-25,14.982,15.321,14.194,14.255,418410,0
2011-08-26,14.123,14.965,13.878,14.79,1073587,0
2011-08-29,15.08,15.622,15.001,15.559,595748,0
2011-08-30,15.413,15.849,15.098,15.736,670458,0
2011-08-31,15.837,16.075,15.775,15.977,743789,0
2011-09-01,15.921,16.159,15.587,15.606,988852,0
2011-09-02,15.123,15.334,14.64,14.72,415278,0
2011-09-06,14.246,15.035,14.114,14.973,1046633,0
2011-09-07,15.501,16.333,15.491,16.269,1274184,0
2011-09-08,16.096,16.307,15.413,15.456,617790,0
2011-09-09,15.321,15.474,14.862,15.306,785191,0
2011-09-12,14.919,15.509,14.828,15.491,643075,0
2011-09-13,15.517,16.446,15.422,16.051,1061281,0
2011-09-14,16.208,16.516,15.729,16.288,440901,0
2011-09-15,16.525,16.586,16.199,16.279,547927,0
2011-09-16,16.401,16.891,16.333,16.805,997785,0
2011-09-19,16.368,16.383,15.736,16.114,484757,0
2011-09-20,16.208,16.41,15.606,15.622,338860,0
2011-09-21,15.64,15.744,14.563,14.615,709062,0
2011-09-22,13.931,14.177,13.519,13.658,1323967,0
2011-09-23,13.764,14.088,13.413,14.012,1989693,0
2011-09-26,14.141,14.273,13.548,14.264,734912,0
2011-09-27,14.66,15.465,14.66,15.001,966360,0
2011-09-28,14.982,15.035,14.194,14.255,1216784,0
2011-09-29,14.693,14.771,13.843,14.416,983776,0
2011-09-30,14.074,14.311,13.941,14.022,783201,0
2011-10-03,13.913,14.012,13.179,13.196,837701,0
2011-10-04,13.029,14.973,13.029,14.877,1485373,0
2011-10-05,14.9,15.468,14.58,15.213,1135468,0
2011-10-06,15.141,15.811,15.019,15.739,729500,0
2011-10-07,15.815,16.015,15.306,15.456,596248,0
2011-10-10,15.779,16.235,15.694,16.199,516172,0
2011-10-11,15.973,16.315,15.613,16.217,396745,0
2011-10-12,16.41,16.779,16.096,16.638,687200,0
2011-10-13,16.516,16.744,16.183,16.35,438987,0
2011-10-14,16.595,17.173,16.359,16.69,628121,0
2011-10-17,16.542,16.744,15.988,16.024,532654,0
2011-10-18,16.024,16.647,15.543,16.49,658136,0
2011-10-19,16.428,16.822,16.19,16.298,486442,0
2011-10-20,16.392,16.779,16.051,16.664,534639,0
2011-10-21,16.999,17.71,16.849,17.588,739601,0
2011-10-24,17.575,18.627,17.522,18.486,606813,0
2011-10-25,18.334,18.599,17.966,18.134,500814,0
2011-10-26,18.399,18.435,17.647,18.138,477049,0
2011-10-27,18.882,19.284,18.531,18.785,645302,0
2011-10-28,18.81,19.066,17.948,18.424,532643,0
2011-10-31,18.12,18.387,17.866,17.866,520084,0
2011-11-01,16.901,17.748,16.813,17.351,941020,0
2011-11-02,17.988,19.432,17.744,19.004,2357222,0
2011-11-03,19.393,19.672,18.229,18.855,952047,0
2011-11-04,18.81,18.97,18.433,18.794,860677,0
2011-11-07,18.794,19.021,18.389,18.872,514476,0
2011-11-08,19.121,19.234,18.275,18.961,763154,0
2011-11-09,18.327,18.485,17.657,17.748,595444,0
2011-11-10,18.142,18.142,17.484,17.642,842417,0
2011-11-11,18.047,18.714,17.789,18.389,816306,0
2011-11-14,18.256,18.556,17.905,18.097,449738,0
2011-11-15,17.938,18.389,17.887,18.275,429605,0
2011-11-16,18.038,18.389,17.588,17.651,389523,0
2011-11-17,17.71,17.854,17.262,17.5,479297,0
2011-11-18,17.55,17.738,17.324,17.55,400819,0
2011-11-21,17.157,17.235,16.76,17.12,489495,0
2011-11-22,17.015,17.438,16.927,17.351,424808,0
2011-11-23,17.052,17.12,16.304,16.313,559230,0
2011-11-25,16.128,16.304,15.802,15.837,409074,0
2011-11-28,16.585,16.927,16.453,16.646,485259,0
2011-11-29,16.727,16.849,16.39,16.778,435021,0
2011-11-30,17.754,17.861,17.379,17.853,666833,0
2011-12-01,17.729,18.256,17.289,17.719,587621,0
2011-12-02,18.028,18.169,17.674,17.78,509189,0
2011-12-05,18.211,18.513,18.097,18.363,529697,0
2011-12-06,18.324,18.36,18.066,18.139,434979,0
2011-12-07,18.327,18.616,17.789,18.211,607207,0
2011-12-08,18.047,18.204,17.651,17.798,485551,0
2011-12-09,17.879,18.513,17.729,18.334,741052,0
2011-12-12,18.047,18.247,17.719,18.142,435872,0
2011-12-13,18.293,18.343,17.271,17.367,421981,0
2011-12-14,17.104,17.421,16.841,17.094,498103,0
2011-12-15,17.411,17.533,17.078,17.202,475981,0
2011-12-16,17.438,17.816,17.262,17.438,562870,0
2011-12-19,17.588,17.588,16.163,16.258,793705,0
2011-12-20,16.709,17.175,16.593,17.104,469952,0
2011-12-21,17.006,17.184,16.549,17.07,387650,0
2011-12-22,17.113,17.448,16.973,17.006,251479,0
2011-12-23,17.015,17.202,16.99,17.062,223070,0
2011-12-27,16.99,17.262,16.882,17.07,155294,0
2011-12-28,17.104,17.104,16.736,16.77,213954,0
2011-12-29,16.858,17.043,16.717,16.981,177661,0
2011-12-30,16.961,17.087,16.837,16.933,167932,0
2012-01-03,17.411,17.597,17.175,17.21,505212,0
2012-01-04,17.043,17.271,16.849,16.946,272127,0
2012-01-05,16.655,16.874,16.249,16.727,725698,0
2012-01-06,16.796,16.841,16.304,16.347,477173,0
2012-01-09,16.453,17.006,16.34,16.981,398380,0
2012-01-10,17.402,17.71,17.306,17.508,455936,0
2012-01-11,17.469,17.601,17.308,17.431,271076,0
2012-01-12,17.477,17.784,17.431,17.767,378699,0
2012-01-13,17.642,18.591,17.429,18.513,785215,0
2012-01-17,18.643,18.705,18.403,18.572,441394,0
2012-01-18,18.52,19.489,18.424,19.443,595760,0
2012-01-19,19.47,19.62,19.198,19.47,838550,0
2012-01-20,19.472,19.536,19.057,19.268,318485,0
2012-01-23,19.217,19.534,19.161,19.47,286869,0
2012-01-24,19.303,19.797,19.217,19.393,565383,0
2012-01-25,19.357,19.769,19.285,19.717,313419,0
2012-01-26,19.822,20.131,19.682,19.876,535568,0
2012-01-27,19.748,20.479,19.659,20.293,582274,0
2012-01-30,20.104,20.323,19.954,20.165,329790,0
2012-01-31,20.346,20.363,19.611,19.683,324123,0
2012-02-01,19.941,20.56,19.888,20.152,514101,0
2012-02-02,20.145,20.578,20.073,20.152,499757,0
2012-02-03,20.479,21.144,20.452,21.038,433175,0
2012-02-06,21.002,21.381,20.709,21.186,252572,0
2012-02-07,21.223,21.513,21.053,21.144,340166,0
2012-02-08,21.284,21.602,21.002,21.151,202492,0
2012-02-09,21.195,21.468,20.913,21.318,159710,0
2012-02-10,21.012,21.144,20.699,20.93,235472,0
2012-02-13,21.239,21.416,21.124,21.345,182903,0
2012-02-14,21.171,21.893,20.966,21.885,753857,0
2012-02-15,21.858,22.087,20.56,20.833,1285975,0
2012-02-16,20.983,21.373,20.764,21.335,490868,0
2012-02-17,21.416,21.619,21.223,21.231,355857,0
2012-02-21,21.373,21.444,20.993,21.012,654739,0
2012-02-22,21.028,21.177,20.823,21.028,611501,0
2012-02-23,21.063,21.513,20.993,21.231,577600,0
2012-02-24,21.203,21.663,21.044,21.326,501758,0
2012-02-27,21.161,21.752,21.161,21.673,727933,0
2012-02-28,21.752,21.989,21.521,21.77,808535,0
2012-02-29,21.806,22.01,21.249,21.276,605463,0
2012-03-01,21.477,21.804,21.326,21.663,879532,0
2012-03-02,21.709,21.964,21.381,21.655,545586,0
2012-03-05,21.619,21.619,21.335,21.586,382720,0
2012-03-06,21.3,21.3,20.921,21.07,570611,0
2012-03-07,21.195,21.195,20.699,21.028,232943,0
2012-03-08,21.161,21.345,20.894,21.3,281438,0
2012-03-09,21.364,21.586,21.213,21.504,386508,0
2012-03-12,21.477,21.521,20.974,21.096,382280,0
2012-03-13,21.345,21.567,21.07,21.557,383922,0
2012-03-14,21.628,22.219,21.577,22.166,777387,0
2012-03-15,22.15,22.884,22.069,22.441,695588,0
2012-03-16,22.352,22.397,21.636,21.689,643249,0
2012-03-19,21.61,21.866,21.177,21.619,472800,0
2012-03-20,21.381,21.699,21.144,21.673,342448,0
2012-03-21,21.646,21.866,21.416,21.733,360515,0
2012-03-22,21.452,21.689,21.248,21.586,312819,0
2012-03-23,21.53,21.619,20.993,21.594,331077,0
2012-03-26,21.804,22.336,21.804,22.309,464042,0
2012-03-27,22.282,22.336,22.061,22.115,729034,0
2012-03-28,22.166,22.266,21.885,22.184,425869,0
2012-03-29,21.742,22.123,21.663,22.054,501863,0
2012-03-30,22.259,22.295,21.567,21.764,707698,0
2012-04-02,21.673,22.016,21.577,21.822,975678,0
2012-04-03,22.287,22.951,22.171,22.873,1478715,0
2012-04-04,22.561,23.059,22.543,23.015,885729,0
2012-04-05,22.925,23.273,22.843,22.9,398732,0
2012-04-09,22.555,22.918,22.441,22.856,549869,0
2012-04-10,22.813,22.813,21.989,22.026,951557,0
2012-04-11,22.422,22.68,22.202,22.671,523377,0
2012-04-12,22.652,23.033,22.502,22.803,383042,0
2012-04-13,22.68,23.008,22.397,22.528,290179,0
2012-04-16,22.741,23.148,22.379,22.902,383958,0
2012-04-17,23.147,23.741,23.102,23.44,706507,0
2012-04-18,23.423,23.747,23.227,23.563,441862,0
2012-04-19,23.545,23.757,23.21,23.73,846149,0
2012-04-20,24.15,24.371,23.68,23.971,734501,0
2012-04-23,23.503,23.723,23.158,23.431,920219,0
2012-04-24,23.376,23.696,23.068,23.466,888968,0
2012-04-25,23.862,24.077,23.254,23.713,916469,0
2012-04-26,22.97,23.776,22.97,23.723,946465,0
2012-04-27,23.856,24.104,23.424,23.999,572988,0
2012-04-30,24.034,24.034,23.303,23.356,556095,0
2012-05-01,23.36,24.141,23.157,23.92,948628,0
2012-05-02,23.705,24.095,23.528,24.025,661711,0
2012-05-03,24.07,24.229,23.475,23.636,598504,0
2012-05-04,23.475,23.839,23.068,23.13,733290,0
2012-05-07,23.191,23.511,22.968,23.341,752872,0
2012-05-08,23.023,23.226,22.349,22.784,767970,0
2012-05-09,22.446,23.04,22.409,22.818,494562,0
2012-05-10,22.951,23.324,22.925,23.181,606669,0
2012-05-11,22.997,23.511,22.827,23.006,370205,0
2012-05-14,22.677,22.873,22.313,22.392,473714,0
2012-05-15,22.437,22.951,22.375,22.525,318620,0
2012-05-16,22.588,23.059,22.466,22.492,308824,0
2012-05-17,22.383,22.418,21.417,21.487,557624,0
2012-05-18,21.478,21.648,20.893,21.365,641355,0
2012-05-21,21.391,22.082,21.336,21.906,493095,0
2012-05-22,21.958,22.5,21.816,22.03,370480,0
2012-05-23,21.816,22.27,21.665,22.154,489314,0
2012-05-24,22.091,22.383,21.888,22.296,307709,0
2012-05-25,22.287,22.331,21.868,22.01,568700,0
2012-05-29,22.181,22.356,21.799,22.313,606947,0
2012-05-30,22.064,22.163,21.542,21.665,515912,0
2012-05-31,21.752,21.923,21.288,21.804,514754,0
2012-06-01,21.231,21.426,20.706,20.841,1298290,0
2012-06-04,21.07,21.096,20.29,20.512,1197149,0
2012-06-05,20.449,20.67,20.229,20.566,790082,0
2012-06-06,20.698,21.249,20.679,21.151,684181,0
2012-06-07,21.445,21.602,20.806,20.911,499838,0
2012-06-08,20.821,21.249,20.698,21.134,380083,0
2012-06-11,21.327,21.327,20.761,20.761,607433,0
2012-06-12,20.92,21.194,20.806,21.105,493359,0
2012-06-13,20.991,21.284,20.502,20.566,984745,0
2012-06-14,20.584,20.973,20.449,20.902,702180,0
2012-06-15,20.964,21.177,20.796,21.078,640335,0
2012-06-18,20.875,21.011,20.716,20.964,387442,0
2012-06-19,21.037,21.426,21.001,21.284,1076989,0
2012-06-20,21.239,21.284,20.956,20.991,570374,0
2012-06-21,20.92,20.982,20.575,20.61,1862331,0
2012-06-22,20.761,20.761,20.033,20.06,1149731,0
2012-06-25,19.696,19.828,18.844,18.896,1089498,0
2012-06-26,18.969,19.038,18.125,18.518,1842310,0
2012-06-27,18.543,18.745,18.383,18.604,806519,0
2012-06-28,18.347,18.596,17.975,18.578,1030848,0
2012-06-29,19.011,19.219,18.769,18.842,1153581,0
2012-07-02,18.96,19.402,18.914,19.402,821978,0
2012-07-03,19.415,20.164,19.328,20.155,534083,0
2012-07-05,20.174,20.878,20.174,20.843,1044683,0
2012-07-06,20.566,20.821,20.493,20.67,1013999,0
2012-07-09,20.566,20.67,20.317,20.475,505876,0
2012-07-10,20.744,21.105,20.468,20.67,521586,0
2012-07-11,20.618,20.787,20.433,20.698,547492,0
2012-07-12,20.475,20.813,20.297,20.761,556895,0
2012-07-13,20.79,21.281,20.764,21.281,438698,0
2012-07-16,21.186,21.293,20.92,21.044,382891,0
2012-07-17,21.217,21.415,20.824,21.155,238864,0
2012-07-18,21.1,21.672,21.005,21.538,286421,0
2012-07-19,21.701,21.915,21.514,21.896,417275,0
2012-07-20,21.733,21.992,21.36,21.761,529794,0
2012-07-23,21.382,21.675,21.213,21.487,439514,0
2012-07-24,19.977,20.807,19.916,20.139,1232481,0
2012-07-25,20.307,20.628,20.131,20.317,410311,0
2012-07-26,20.688,20.883,20.255,20.38,581810,0
2012-07-27,20.541,21.585,20.541,21.37,473329,0
2012-07-30,21.336,21.55,20.956,20.982,362985,0
2012-07-31,21.088,21.376,20.203,21.205,332499,0
2012-08-01,21.458,21.689,20.815,20.843,427133,0
2012-08-02,20.699,21.466,20.699,20.975,407425,0
2012-08-03,21.288,22.064,21.244,21.974,313668,0
2012-08-06,21.974,22.5,21.931,21.931,419046,0
2012-08-07,22.127,22.554,22.081,22.198,433042,0
2012-08-08,22.064,22.485,21.78,22.376,438317,0
2012-08-09,22.376,22.508,22.073,22.271,332605,0
2012-08-10,22.223,22.349,21.876,22.341,171256,0
2012-08-13,22.367,22.367,21.796,22.314,218924,0
2012-08-14,22.402,22.814,22.243,22.314,171857,0
2012-08-15,22.214,22.643,22.214,22.618,259825,0
2012-08-16,22.643,23.027,22.591,22.814,309156,0
2012-08-17,22.829,23.329,22.814,23.116,350825,0
2012-08-20,23.116,23.205,22.697,23.019,302538,0
2012-08-21,23.071,23.347,22.777,22.912,133731,0
2012-08-22,22.847,23.044,22.68,22.903,204758,0
2012-08-23,22.92,23.001,22.777,22.866,228816,0
2012-08-24,22.777,23.135,22.643,22.955,193338,0
2012-08-27,23.071,23.24,22.92,23.044,170729,0
2012-08-28,23.079,23.347,22.992,23.303,219652,0
2012-08-29,23.356,23.562,23.303,23.534,227189,0
2012-08-30,23.463,23.66,23.392,23.534,194363,0
2012-08-31,23.678,23.92,23.429,23.748,287543,0
2012-09-04,23.723,24.56,23.723,24.212,456726,0
2012-09-05,24.255,24.56,24.212,24.425,502347,0
2012-09-06,24.516,25.425,24.453,25.407,550088,0
2012-09-07,25.515,25.933,25.203,25.666,417815,0
2012-09-10,25.675,26.076,25.611,25.726,499642,0
2012-09-11,26.262,26.299,25.693,26.076,446049,0
2012-09-12,26.262,26.467,26.003,26.128,336904,0
2012-09-13,26.174,26.948,25.977,26.69,602549,0
2012-09-14,26.735,27.297,26.735,26.905,563705,0
2012-09-17,26.878,27.056,26.662,27.03,334162,0
2012-09-18,26.976,26.976,26.735,26.913,295572,0
2012-09-19,26.913,27.592,26.824,27.297,304858,0
2012-09-20,27.117,27.341,26.797,27.154,253562,0
2012-09-21,27.546,27.672,27.173,27.332,578242,0
2012-09-24,27.182,27.475,27.038,27.367,272296,0
2012-09-25,27.556,27.672,27.252,27.288,578673,0
2012-09-26,27.276,27.286,26.714,26.749,447424,0
2012-09-27,26.883,27.304,26.695,27.044,321741,0
2012-09-28,26.872,27.018,26.396,26.819,314009,0
2012-10-01,26.93,27.423,26.637,26.727,421561,0
2012-10-02,26.927,27.114,26.346,26.954,295242,0
2012-10-03,27.088,27.546,26.856,27.5,414574,0
2012-10-04,27.583,28.504,27.583,28.344,392747,0
2012-10-05,28.546,28.838,28.082,28.224,318249,0
2012-10-08,28.159,28.697,28.072,28.626,198306,0
2012-10-09,28.42,28.722,28.197,28.402,211637,0
2012-10-10,27.851,28.01,27.316,27.752,396380,0
2012-10-11,27.957,28.054,27.306,27.395,406842,0
2012-10-12,27.316,27.483,27.182,27.367,292293,0
2012-10-15,27.395,27.7,26.995,27.395,441463,0
2012-10-16,27.61,27.652,27.182,27.261,435006,0
2012-10-17,26.512,26.976,26.512,26.735,819412,0
2012-10-18,26.797,27.7,26.735,27.566,609494,0
2012-10-19,27.5,27.966,27.33,27.526,345672,0
2012-10-22,27.367,27.718,27.252,27.592,246348,0
2012-10-23,27.25,27.5,26.731,27.171,417222,0
2012-10-24,27.367,27.385,27.023,27.047,242266,0
2012-10-25,27.235,27.518,26.174,26.45,560036,0
2012-10-26,26.515,26.856,26.078,26.452,385173,0
2012-10-31,26.586,27.654,26.269,27.276,355870,0
2012-11-01,27.413,28.411,26.948,28.167,494857,0
2012-11-02,28.386,28.386,25.351,25.763,1292160,0
2012-11-05,25.853,25.978,25.279,25.38,422830,0
2012-11-06,25.6,26.022,25.361,25.735,378299,0
2012-11-07,25.316,25.432,24.592,24.644,472429,0
2012-11-08,24.583,24.6,23.812,23.971,480461,0
2012-11-09,23.93,24.125,23.524,23.713,394309,0
2012-11-12,23.73,24.181,23.651,23.93,402282,0
2012-11-13,23.785,24.411,23.767,24.053,275911,0
2012-11-14,24.044,24.171,23.372,23.444,493033,0
2012-11-15,23.48,24.341,23.48,24.24,639422,0
2012-11-16,24.181,24.86,24.181,24.68,610715,0
2012-11-19,25.137,26.07,25.02,25.745,746724,0
2012-11-20,25.6,25.659,25.2,25.334,550137,0
2012-11-21,25.307,25.649,25.218,25.316,405899,0
2012-11-23,25.424,25.702,25.271,25.702,235097,0
2012-11-26,25.523,25.933,24.626,25.039,591691,0
2012-11-27,25.011,25.926,24.869,25.405,449876,0
2012-11-28,25.351,25.898,24.968,25.881,339702,0
2012-11-29,26.052,26.157,25.639,25.952,241831,0
2012-11-30,26.036,26.226,25.81,26.092,579400,0
2012-12-03,26.157,26.338,25.962,26.157,274793,0
2012-12-04,26.082,26.692,25.875,26.595,392316,0
2012-12-05,26.651,26.776,26.06,26.204,240991,0
2012-12-06,26.204,26.543,25.978,26.328,179458,0
2012-12-07,26.498,26.498,25.933,26.12,151587,0
2012-12-10,26.07,26.346,25.807,25.997,162552,0
2012-12-11,26.194,26.418,25.916,26.042,173501,0
2012-12-12,26.247,26.309,25.62,25.735,217410,0
2012-12-13,25.726,25.952,25.055,25.226,261715,0
2012-12-14,25.298,25.807,25.226,25.726,319326,0
2012-12-17,25.853,26.186,25.532,26.149,294352,0
2012-12-18,26.238,26.973,26.167,26.615,253690,0
2012-12-19,26.552,26.892,26.354,26.523,168587,0
2012-12-20,26.902,26.902,26.4,26.589,272528,0
2012-12-21,26.293,26.74,26.07,26.498,439022,0
2012-12-24,26.39,26.623,26.238,26.255,99350,0
2012-12-26,26.302,26.418,25.693,26.012,210918,0
2012-12-27,26.022,26.139,25.246,26.07,161171,0
2012-12-28,25.916,25.987,25.649,25.659,117831,0
2012-12-31,25.639,27.098,25.532,26.944,219866,0
2013-01-02,27.383,27.681,26.927,27.357,455559,0
2013-01-03,27.402,28.593,27.286,28.361,414371,0
2013-01-04,28.504,28.98,28.236,28.583,461661,0
2013-01-07,28.336,28.486,27.914,28.189,222275,0
2013-01-08,28.123,28.271,27.76,28.074,283937,0
2013-01-09,28.107,28.373,28.03,28.078,238941,0
2013-01-10,28.126,28.211,27.467,27.77,256163,0
2013-01-11,27.823,27.823,27.124,27.374,272405,0
2013-01-14,27.339,27.574,26.821,27.383,403174,0
2013-01-15,27.18,28.353,27.061,28.262,322299,0
2013-01-16,28.084,28.361,27.914,28.145,278371,0
2013-01-17,28.17,28.298,27.681,27.887,237539,0
2013-01-18,27.88,28.141,27.566,28.024,244320,0
2013-01-22,27.995,27.995,27.374,27.768,269351,0
2013-01-23,28.5,29.428,28.25,28.941,1040641,0
2013-01-24,29.13,29.865,28.683,28.794,710297,0
2013-01-25,28.958,28.958,28.211,28.896,455838,0
2013-01-28,28.886,29.319,28.791,29.165,598276,0
2013-01-29,29.157,29.165,28.5,29.084,361721,0
2013-01-30,29.013,29.112,28.211,28.373,499716,0
2013-01-31,28.656,29.651,28.513,29.479,838832,0
2013-02-01,29.626,29.787,29.04,29.644,282704,0
2013-02-04,29.374,29.489,29.12,29.194,264839,0
2013-02-05,29.319,30.085,28.95,30.066,627295,0
2013-02-06,30.389,30.749,27.988,29.408,812336,0
2013-02-07,29.515,30.048,28.805,29.058,845366,0
2013-02-08,29.203,29.382,28.85,29.238,568975,0
2013-02-11,29.184,29.345,28.868,29.058,365798,0
2013-02-12,29.102,29.247,28.714,28.781,321749,0
2013-02-13,28.832,29.04,28.528,28.644,212204,0
2013-02-14,28.579,28.781,28.339,28.689,351990,0
2013-02-15,28.814,29.165,28.107,28.311,532731,0
2013-02-19,28.445,28.445,28.107,28.24,573444,0
2013-02-20,28.302,28.391,27.969,27.988,500905,0
2013-02-21,27.941,28.311,27.268,27.365,399309,0
2013-02-22,27.566,27.872,27.357,27.422,305683,0
2013-02-25,27.601,27.601,26.52,26.559,532863,0
2013-02-26,26.655,26.863,25.965,26.369,788592,0
2013-02-27,26.36,26.845,26.352,26.648,711108,0
2013-02-28,26.647,27.071,26.548,26.765,780514,0
2013-03-01,26.648,26.828,26.432,26.783,872012,0
2013-03-04,26.728,27.249,26.577,27.06,673863,0
2013-03-05,27.663,27.932,27.314,27.584,670451,0
2013-03-06,27.683,28.331,27.683,28.25,410900,0
2013-03-07,28.221,28.822,28.04,28.68,458613,0
2013-03-08,28.914,29.021,28.579,28.986,183995,0
2013-03-11,28.877,29.184,28.699,28.914,320603,0
2013-03-12,29.102,29.902,29.03,29.723,513242,0
2013-03-13,29.876,30.362,29.876,30.038,276758,0
2013-03-14,30.048,30.163,29.541,29.652,296623,0
2013-03-15,29.684,30.218,29.684,30.163,539025,0
2013-03-18,29.723,29.975,29.506,29.92,265677,0
2013-03-19,29.93,30.218,29.263,29.94,633440,0
2013-03-20,30.136,30.37,29.949,30.345,316261,0
2013-03-21,30.057,30.405,29.902,30.066,478588,0
2013-03-22,30.236,30.353,30.018,30.19,278777,0
2013-03-25,30.29,30.531,29.833,30.002,397715,0
2013-03-26,30.11,30.118,29.876,29.984,284066,0
2013-03-27,29.67,30.126,29.67,30.002,217929,0
2013-03-28,30.018,30.076,29.814,30.002,289340,0
2013-04-01,29.975,30.076,29.374,29.515,270475,0
2013-04-02,29.694,29.92,29.382,29.497,212758,0
2013-04-03,29.497,29.694,27.88,28.211,484692,0
2013-04-04,28.104,28.201,27.724,28.065,337570,0
2013-04-05,27.547,27.863,27.432,27.816,270824,0
2013-04-08,27.863,28.156,27.727,28.059,312662,0
2013-04-09,28.193,28.348,27.96,28.005,230708,0
2013-04-10,28.047,28.671,27.802,28.635,315697,0
2013-04-11,28.617,29.058,28.382,28.95,413819,0
2013-04-12,28.905,29.03,28.382,28.868,296859,0
2013-04-15,28.607,28.607,26.728,26.933,475603,0
2013-04-16,27.224,27.422,26.917,27.384,601191,0
2013-04-17,27.044,27.044,25.681,26.23,682304,0
2013-04-18,26.494,26.539,25.641,25.695,709648,0
2013-04-19,25.905,25.905,25.29,25.709,485761,0
2013-04-22,25.8,25.8,25.118,25.577,466668,0
2013-04-23,25.8,25.955,25.593,25.901,373603,0
2013-04-24,26.055,26.503,25.729,26.467,660129,0
2013-04-25,26.655,27.61,26.629,27.15,495620,0
2013-04-26,27.199,27.208,26.602,26.8,401344,0
2013-04-29,27.296,28.473,26.386,28.258,707965,0
2013-04-30,28.445,28.445,27.663,27.806,331711,0
2013-05-01,27.566,27.845,26.926,27.06,426667,0
2013-05-02,27.182,28.037,26.943,27.965,344380,0
2013-05-03,28.454,28.97,28.209,28.228,533846,0
2013-05-06,28.231,28.617,28.097,28.579,459479,0
2013-05-07,28.699,29.187,28.491,29.177,244241,0
2013-05-08,29.085,29.412,28.906,28.988,411768,0
2013-05-09,28.926,29.077,28.418,28.643,266777,0
2013-05-10,28.744,29.44,28.671,28.859,281016,0
2013-05-13,28.887,28.887,28.153,28.257,364785,0
2013-05-14,28.248,29.032,28.181,28.842,354615,0
2013-05-15,28.833,29.132,28.597,28.662,359206,0
2013-05-16,28.617,28.906,27.957,28.02,305622,0
2013-05-17,28.131,29.394,28.124,29.206,475538,0
2013-05-20,28.951,29.474,28.897,29.377,497112,0
2013-05-21,29.322,29.709,29.322,29.528,316264,0
2013-05-22,29.519,29.736,28.833,29.104,387938,0
2013-05-23,28.662,29.322,28.597,29.094,295420,0
2013-05-24,28.823,29.114,28.554,29.013,172752,0
2013-05-28,29.51,30.179,29.51,29.736,224470,0
2013-05-29,29.459,29.699,29.187,29.377,188880,0
2013-05-30,29.385,29.546,28.916,29.077,213688,0
2013-05-31,28.755,29.637,28.664,29.017,280546,0
2013-06-03,29.013,29.358,28.554,29.302,412951,0
2013-06-04,29.339,29.546,28.671,28.98,287314,0
2013-06-05,28.916,28.997,28.094,28.131,157606,0
2013-06-06,28.056,28.464,27.784,28.201,245870,0
2013-06-07,28.454,29.25,28.427,28.887,489638,0
2013-06-10,29.114,30.288,28.997,30.108,386260,0
2013-06-11,29.484,29.755,29.077,29.177,317851,0
2013-06-12,29.484,29.546,28.356,28.38,233144,0
2013-06-13,28.3,28.97,28.238,28.96,215957,0
2013-06-14,28.887,29.206,28.454,28.554,234555,0
2013-06-17,28.897,28.897,27.894,28.124,519251,0
2013-06-18,28.209,28.617,27.811,28.427,516980,0
2013-06-19,28.472,28.472,27.921,27.947,258553,0
2013-06-20,27.541,27.605,26.863,27.08,501881,0
2013-06-21,26.838,27.036,25.79,25.905,946629,0
2013-06-24,25.5,25.852,24.949,25.663,480771,0
2013-06-25,25.941,26.286,25.427,26.104,494798,0
2013-06-26,26.358,26.594,26.113,26.528,333147,0
2013-06-27,26.746,27.235,26.692,27.217,265075,0
2013-06-28,27.295,27.974,27.239,27.713,609675,0
2013-07-01,27.749,28.617,27.688,27.921,496985,0
2013-07-02,27.93,28.181,27.435,27.697,253464,0
2013-07-03,27.668,28.001,27.461,27.876,146418,0
2013-07-05,28.3,28.851,27.821,28.814,347281,0
2013-07-08,28.916,29.358,28.734,29.322,345159,0
2013-07-09,29.5,29.882,29.233,29.736,439680,0
2013-07-10,29.682,29.946,29.367,29.864,260850,0
2013-07-11,30.108,30.412,29.718,29.953,598497,0
2013-07-12,29.907,30.008,29.727,29.856,305830,0
2013-07-15,29.946,30.516,29.936,30.352,605445,0
2013-07-16,30.36,30.36,29.745,30.108,529236,0
2013-07-17,30.216,30.272,29.402,30.073,404086,0
2013-07-18,30.108,30.28,30.017,30.09,294421,0
2013-07-19,30.045,30.234,29.783,29.864,440376,0
2013-07-22,29.873,30.025,29.611,29.899,342403,0
2013-07-23,30,30.324,30,30.207,360971,0
2013-07-24,30.272,31.216,30.198,30.441,529038,0
2013-07-25,30.471,31.132,29.917,31.074,426056,0
2013-07-26,30.939,31.337,30.705,30.948,265419,0
2013-07-29,30.974,31.796,30.974,31.78,412189,0
2013-07-30,31.894,32.611,31.69,32.531,649087,0
2013-07-31,32.854,34.744,32.755,33.596,811943,0
2013-08-01,34.039,34.761,34.03,34.617,503303,0
2013-08-02,34.499,35.014,34.184,34.986,350274,0
2013-08-05,34.896,34.896,34.335,34.697,282660,0
2013-08-06,34.572,35.358,34.275,34.978,531659,0
2013-08-07,34.707,34.887,34.255,34.797,263950,0
2013-08-08,35.096,35.931,34.944,35.305,328563,0
2013-08-09,35.151,35.712,35.015,35.396,265476,0
2013-08-12,35.198,36.592,34.896,36.458,604640,0
2013-08-13,36.522,37.347,36.358,37.329,489012,0
2013-08-14,37.145,38.236,37.145,37.936,1006546,0
2013-08-15,37.401,37.564,37.219,37.438,680619,0
2013-08-16,37.192,37.936,37.129,37.219,453073,0
2013-08-19,37.219,37.8,36.974,37.029,408084,0
2013-08-20,37.111,37.665,36.922,37.393,335059,0
2013-08-21,37.102,37.248,36.512,36.866,257177,0
2013-08-22,36.94,37.219,35.876,36.713,385525,0
2013-08-23,36.893,36.912,36.338,36.494,674501,0
2013-08-26,36.512,37.355,36.094,36.72,326748,0
2013-08-27,36.403,36.441,35.406,35.532,505905,0
2013-08-28,35.424,35.886,35.351,35.387,311246,0
2013-08-29,35.387,36.241,35.249,35.95,238435,0
2013-08-30,35.974,36.511,35.208,35.564,387333,0
2013-09-03,36.014,36.84,35.876,36.348,371345,0
2013-09-04,36.367,37.238,36.267,37.129,382384,0
2013-09-05,37.292,37.637,36.755,36.974,368182,0
2013-09-06,37.121,37.248,35.797,36.893,445387,0
2013-09-09,37.049,37.711,37.01,37.675,356554,0
2013-09-10,37.92,38.662,37.694,38.625,237583,0
2013-09-11,38.625,39.189,38.254,38.771,424980,0
2013-09-12,38.87,38.87,37.477,37.583,469992,0
2013-09-13,37.619,37.881,37.485,37.656,445334,0
2013-09-16,38.3,38.336,37.711,38.091,355919,0
2013-09-17,38.064,38.536,37.891,38.346,259098,0
2013-09-18,38.236,38.671,37.665,38.482,478771,0
2013-09-19,38.608,39.182,38.563,39.006,283168,0
2013-09-20,39.197,39.279,38.762,38.89,615199,0
2013-09-23,38.78,39.015,38.009,38.845,417590,0
2013-09-24,39.006,39.27,38.209,38.662,203154,0
2013-09-25,38.71,39.144,38.318,38.555,324901,0
2013-09-26,38.555,39.126,38.417,38.744,175798,0
2013-09-27,38.445,38.88,38.209,38.318,170860,0
2013-09-30,38.077,39.108,37.478,38.936,424721,0
2013-10-01,38.736,39.154,38.436,38.806,272790,0
2013-10-02,38.209,39.407,37.891,39.38,231334,0
2013-10-03,39.442,39.45,38.744,38.945,415389,0
2013-10-04,39.071,40.232,38.79,39.851,561878,0
2013-10-07,39.242,39.678,38.019,38.555,428007,0
2013-10-08,38.381,38.408,36.377,36.403,549159,0
2013-10-09,36.45,36.65,35.415,35.96,700569,0
2013-10-10,36.585,36.993,36.213,36.931,524138,0
2013-10-11,36.755,37.485,36.259,37.485,310264,0
2013-10-14,37.202,37.839,36.704,37.744,226811,0
2013-10-15,37.694,37.782,36.566,36.737,456055,0
2013-10-16,37.155,37.946,36.993,37.694,338704,0
2013-10-17,37.501,38.273,37.212,38.064,447728,0
2013-10-18,38.417,38.545,38.046,38.51,354930,0
2013-10-21,38.464,38.581,37.92,38.209,227090,0
2013-10-22,38.292,38.815,37.656,37.694,388468,0
2013-10-23,37.347,37.428,36.094,36.193,516942,0
2013-10-24,36.286,36.539,35.858,36.295,675207,0
2013-10-25,36.549,36.775,35.658,35.84,330162,0
2013-10-28,35.807,35.922,35.616,35.849,415996,0
2013-10-29,36.114,36.458,33.636,34.653,958299,0
2013-10-30,34.78,35.206,34.437,34.842,687249,0
2013-10-31,35.071,36.248,34.724,36.1,585287,0
2013-11-01,35.95,37.8,35.616,37.685,979433,0
2013-11-04,37.685,38.292,37.592,37.736,478115,0
2013-11-05,37.555,37.61,36.765,36.856,391500,0
2013-11-06,37.04,37.25,36.365,36.667,318037,0
2013-11-07,36.754,37.05,35.489,35.554,419213,0
2013-11-08,35.653,36.547,35.653,35.936,253889,0
2013-11-11,35.936,36.165,35.6,35.792,460915,0
2013-11-12,35.755,37.058,35.638,36.993,352290,0
2013-11-13,36.794,38.752,36.72,38.307,466855,0
2013-11-14,38.205,38.543,37.365,37.613,320617,0
2013-11-15,37.613,38.789,37.342,38.779,480912,0
2013-11-18,38.954,39.234,38.25,38.526,499412,0
2013-11-19,38.424,39.183,37.349,37.585,302150,0
2013-11-20,37.679,38.361,37.356,37.557,309916,0
2013-11-21,37.824,38.879,37.531,38.571,230342,0
2013-11-22,38.633,39.034,38.534,38.917,128983,0
2013-11-25,38.973,39.499,38.797,39.28,259842,0
2013-11-26,39.309,39.738,39.309,39.555,200584,0
2013-11-27,39.564,40.328,39.392,40.256,215015,0
2013-11-29,40.494,40.712,39.991,40.475,130171,0
2013-12-02,40.466,40.721,39.91,40.203,398958,0
2013-12-03,40.001,40.518,40.001,40.484,326144,0
2013-12-04,40.401,41.113,40.247,40.585,297045,0
2013-12-05,40.458,41.523,40.237,40.877,335587,0
2013-12-06,41.465,41.77,41.005,41.258,250921,0
2013-12-09,41.349,41.848,41.086,41.258,295302,0
2013-12-10,41.086,41.568,40.92,41.066,188829,0
2013-12-11,41.131,41.204,40.448,40.575,176557,0
2013-12-12,40.528,41.005,39.982,40.638,302196,0
2013-12-13,40.721,41.048,40.165,40.537,187859,0
2013-12-16,40.311,41.475,40.203,41.43,252292,0
2013-12-17,41.43,41.668,40.575,40.721,377317,0
2013-12-18,40.665,42.125,40.365,41.951,502012,0
2013-12-19,41.951,42.149,41.731,41.933,615342,0
2013-12-20,42.305,42.342,41.64,42.142,557976,0
2013-12-23,42.48,42.78,42.305,42.671,226786,0
2013-12-24,42.597,43.207,42.515,42.87,82033,0
2013-12-26,42.97,43.327,42.97,43.207,141134,0
2013-12-27,43.38,43.545,42.407,42.597,149293,0
2013-12-30,42.597,43.254,42.407,42.826,539225,0
2013-12-31,42.844,43.136,42.616,42.971,162062,0
2014-01-02,42.714,42.899,42.416,42.616,171611,0
2014-01-03,42.635,42.808,42.206,42.378,315566,0
2014-01-06,42.416,42.505,41.587,41.815,187829,0
2014-01-07,41.857,42.27,41.475,41.96,220697,0
2014-01-08,41.867,42.059,41.405,41.876,312229,0
2014-01-09,41.951,42.024,41.258,41.523,161819,0
2014-01-10,41.505,41.824,40.957,41.369,167814,0
2014-01-13,41.166,41.941,40.184,40.328,475342,0
2014-01-14,40.338,41.286,39.891,41.157,470894,0
2014-01-15,41.141,41.141,39.243,39.538,594502,0
2014-01-16,39.382,39.901,38.907,39.782,392476,0
2014-01-17,39.764,40.184,39.718,39.864,243518,0
2014-01-21,40.019,40.594,39.864,40.22,252079,0
2014-01-22,40.373,40.484,40.029,40.356,183568,0
2014-01-23,40.184,40.184,39.434,39.662,152074,0
2014-01-24,39.271,39.271,38.433,38.597,328628,0
2014-01-27,38.651,39.034,37.706,38.508,305855,0
2014-01-28,38.379,39.136,38.033,38.379,394352,0
2014-01-29,38.115,38.709,37.758,37.905,281219,0
2014-01-30,38.343,39.772,38.125,39.299,446703,0
2014-01-31,38.534,40.028,38.396,39.098,321099,0
2014-02-03,39.118,39.718,36.448,36.704,487440,0
2014-02-04,37.05,38.17,36.848,37.576,314317,0
2014-02-05,37.286,37.723,36.248,37.45,369315,0
2014-02-06,37.74,38.538,37.623,38.236,157898,0
2014-02-07,38.456,38.785,37.917,38.474,280024,0
2014-02-10,38.474,38.593,37.661,37.75,211324,0
2014-02-11,37.796,38.391,37.74,38.07,281194,0
2014-02-12,38.09,38.602,37.631,38.08,460265,0
2014-02-13,38.538,38.914,36.801,38.419,390250,0
2014-02-14,38.373,38.896,37.689,38.548,343487,0
2014-02-18,38.657,39.188,38.484,38.522,293135,0
2014-02-19,38.337,39.691,38.337,38.566,326157,0
2014-02-20,38.584,38.841,37.98,38.319,161078,0
2014-02-21,38.437,38.715,38.319,38.522,162296,0
2014-02-24,38.493,39.162,38.127,38.802,193194,0
2014-02-25,38.811,39.125,38.685,38.951,221400,0
2014-02-26,39.143,39.81,39.078,39.518,188461,0
2014-02-27,39.508,40.542,39.508,40.231,285206,0
2014-02-28,40.342,40.698,39.452,39.618,214298,0
2014-03-03,39.224,39.922,38.811,39.719,270426,0
2014-03-04,39.938,41.01,39.876,40.825,355975,0
2014-03-05,40.825,41.018,40.625,40.727,202547,0
2014-03-06,40.698,40.865,40.095,40.625,244014,0
2014-03-07,40.973,42.161,40.698,42.026,374944,0
2014-03-10,41.915,42.034,41.155,41.387,124034,0
2014-03-11,41.414,41.597,40.505,40.652,138307,0
2014-03-12,40.47,41.01,40.277,40.746,147213,0
2014-03-13,40.855,41.035,39.81,39.828,177744,0
2014-03-14,39.765,40.489,39.491,40.377,150237,0
2014-03-17,40.763,41.192,40.168,40.552,105347,0
2014-03-18,40.489,41.292,40.36,41.054,103473,0
2014-03-19,41.093,41.21,40.148,40.652,93359,0
2014-03-20,40.405,41.093,40.405,40.882,105773,0
2014-03-21,41.073,42.438,40.78,41.615,346095,0
2014-03-24,41.704,41.704,40.377,40.532,160797,0
2014-03-25,40.917,41.018,38.785,39.288,303213,0
2014-03-26,39.654,39.654,38.118,38.227,397296,0
2014-03-27,38.209,38.474,37.101,37.531,459336,0
2014-03-28,37.558,38.97,37.558,37.796,235341,0
2014-03-31,37.971,39.345,37.768,39.134,280135,0
2014-04-01,39.372,39.922,39.233,39.391,299243,0
2014-04-02,40.434,41.129,40.249,40.452,1040501,0
2014-04-03,40.57,41.339,40.324,41.256,289001,0
2014-04-04,41.474,41.658,40.04,40.36,271536,0
2014-04-07,40.158,40.442,38.859,39.215,251714,0
2014-04-08,39.143,39.555,38.802,38.933,264612,0
2014-04-09,39.096,40.178,38.802,39.984,336301,0
2014-04-10,39.938,40.111,38.465,38.685,247965,0
2014-04-11,38.164,39.032,37.605,38.08,233674,0
2014-04-14,38.602,38.741,37.768,38.493,280608,0
2014-04-15,38.513,38.715,37.568,38.383,234334,0
2014-04-16,38.741,39.434,38.456,39.086,202791,0
2014-04-17,38.933,39.783,38.933,39.399,214392,0
2014-04-21,39.538,39.663,38.62,38.914,128176,0
2014-04-22,38.97,39.555,38.793,39.288,218573,0
2014-04-23,39.308,39.555,39.096,39.424,289712,0
2014-04-24,40.231,42.876,39.883,41.164,881921,0
2014-04-25,41.155,41.247,39.993,40.296,465698,0
2014-04-28,40.505,41.339,39.883,41.192,371557,0
2014-04-29,41.387,41.474,40.642,40.89,438838,0
2014-04-30,40.937,42.108,40.523,41.972,480991,0
2014-05-01,42.026,43.013,41.396,42.747,526515,0
2014-05-02,42.905,43.856,42.666,43.425,386866,0
2014-05-05,43.289,43.544,42.71,43.472,231117,0
2014-05-06,43.28,43.37,42.2,42.298,379731,0
2014-05-07,42.288,42.529,41.292,41.935,302502,0
2014-05-08,42.026,43.782,41.703,41.868,564647,0
2014-05-09,41.722,42.329,41.385,42.136,428169,0
2014-05-12,42.412,43.616,42.22,43.285,671598,0
2014-05-13,43.331,43.47,42.338,42.357,343986,0
2014-05-14,42.3,42.394,41.455,41.585,526533,0
2014-05-15,41.317,41.492,40.802,41.05,407700,0
2014-05-16,41.05,41.336,40.821,41.263,251876,0
2014-05-19,41.135,41.824,41.135,41.548,289572,0
2014-05-20,41.326,41.326,40.536,40.767,475396,0
2014-05-21,41.089,42.201,41.089,42.181,322765,0
2014-05-22,42.348,42.826,42.109,42.127,266572,0
2014-05-23,42.127,42.808,42.017,42.741,388369,0
2014-05-27,43.12,43.626,42.918,43.258,242471,0
2014-05-28,43.211,43.211,42.522,42.624,231816,0
2014-05-29,42.78,42.87,42.062,42.732,272765,0
2014-05-30,42.798,43.111,42.512,42.751,371440,0
2014-06-02,42.604,42.816,42.127,42.412,486758,0
2014-06-03,42.348,43.863,42.3,43.192,477819,0
2014-06-04,43.092,43.808,42.585,43.764,272704,0
2014-06-05,43.644,44.654,43.173,44.434,404168,0
2014-06-06,44.36,45.141,44.36,44.601,425200,0
2014-06-09,44.617,45.151,44.36,44.937,317490,0
2014-06-10,44.81,44.857,44.443,44.553,248205,0
2014-06-11,44.296,44.397,43.597,43.744,272985,0
2014-06-12,43.561,43.569,41.648,41.789,643738,0
2014-06-13,42.338,42.338,41.171,41.482,433165,0
2014-06-16,41.521,42.624,41.395,42.567,430190,0
2014-06-17,42.502,42.826,42.247,42.732,296744,0
2014-06-18,42.688,43.028,42.459,42.944,342544,0
2014-06-19,43.008,43.221,42.567,43.129,227868,0
2014-06-20,43.994,44.928,43.679,44.34,706947,0
2014-06-23,44.34,44.61,43.855,43.882,336606,0
2014-06-24,43.697,43.91,43.092,43.147,317763,0
2014-06-25,42.909,43.129,42.43,43.028,496234,0
2014-06-26,43.092,43.394,42.364,43.35,768395,0
2014-06-27,43.165,44.838,43.055,44.838,3953704,0
2014-06-30,44.81,45.821,44.553,45.492,771400,0
2014-07-01,45.949,46.374,45.783,45.94,500296,0
2014-07-02,46.169,46.592,45.923,46.088,614039,0
2014-07-03,46.347,47.115,46.318,47.015,525969,0
2014-07-07,46.926,47.272,46.169,46.354,381890,0
2014-07-08,46.354,46.513,45.51,45.896,494015,0
2014-07-09,45.906,46.503,45.906,46.272,283106,0
2014-07-10,45.492,46.16,45.186,45.949,354417,0
2014-07-11,45.958,46.197,45.544,45.831,310937,0
2014-07-14,46.125,46.28,45.812,45.967,273668,0
2014-07-15,45.958,46.179,45.252,45.535,341395,0
2014-07-16,46.062,46.117,45.205,45.332,239614,0
2014-07-17,45.032,45.131,44.13,44.196,397019,0
2014-07-18,44.37,44.975,44.031,44.928,270943,0
2014-07-21,44.717,44.885,44.378,44.654,267528,0
2014-07-22,45.076,45.986,44.296,44.626,510139,0
2014-07-23,44.782,45.186,44.543,45.066,341806,0
2014-07-24,45.076,46.15,45.059,45.773,527827,0
2014-07-25,45.792,45.976,44.277,44.443,643346,0
2014-07-28,44.488,44.644,43.697,44.34,477907,0
2014-07-29,44.462,44.553,44.13,44.15,361342,0
2014-07-30,44.397,44.617,43.092,43.522,570218,0
2014-07-31,43.542,44.022,42.595,42.688,718011,0
2014-08-01,42.723,43.432,42.512,43.092,421009,0
2014-08-04,43.173,43.671,43.083,43.522,284435,0
2014-08-05,43.258,43.873,42.944,43.155,169421,0
2014-08-06,42.816,43.578,42.732,42.816,262384,0
2014-08-07,43.056,43.343,42.696,42.973,367200,0
2014-08-08,43.065,43.683,42.964,43.61,253794,0
2014-08-11,43.989,44.32,43.683,43.923,181896,0
2014-08-12,43.886,44.265,43.333,43.544,184242,0
2014-08-13,43.656,44.088,43.121,43.729,179083,0
2014-08-14,43.95,44.542,43.656,44.2,184738,0
2014-08-15,44.599,44.763,43.387,43.582,317848,0
2014-08-18,43.999,44.265,43.823,44.156,227438,0
2014-08-19,44.404,44.662,43.999,44.219,208166,0
2014-08-20,44.219,44.512,43.923,44.47,228116,0
2014-08-21,44.47,44.579,43.886,44.237,181188,0
2014-08-22,44.293,44.367,43.794,44.018,272431,0
2014-08-25,44.228,44.726,44.088,44.615,168533,0
2014-08-26,44.653,44.984,44.32,44.716,155065,0
2014-08-27,44.653,44.829,44.338,44.414,164507,0
2014-08-28,44.116,44.486,43.629,44.265,120888,0
2014-08-29,44.284,44.672,44.097,44.275,122444,0
2014-09-02,44.46,44.662,43.85,44.088,266802,0
2014-09-03,44.237,44.441,43.989,44.028,251466,0
2014-09-04,44.088,44.375,43.683,43.84,267221,0
2014-09-05,43.564,43.84,43.259,43.778,201383,0
2014-09-08,43.748,43.748,42.531,42.651,436493,0
2014-09-09,42.651,42.964,42.318,42.511,427584,0
2014-09-10,42.492,42.594,41.146,41.339,467875,0
2014-09-11,41.033,41.238,40.324,40.664,731343,0
2014-09-12,40.664,40.879,40.206,40.407,623356,0
2014-09-15,40.307,40.62,40.11,40.158,451057,0
2014-09-16,40.094,40.426,39.928,40.206,498145,0
2014-09-17,40.196,40.759,40.101,40.333,657214,0
2014-09-18,40.462,41.024,40.462,40.803,353125,0
2014-09-19,40.923,40.961,40.231,40.307,344221,0
2014-09-22,40.267,40.277,39.409,39.494,390715,0
2014-09-23,39.29,39.577,38.164,38.191,643243,0
2014-09-24,38.304,38.721,37.932,38.671,565719,0
2014-09-25,38.507,38.598,37.765,38.071,390312,0
2014-09-26,38.136,38.607,38.054,38.376,328342,0
2014-09-29,38.081,38.332,37.834,38.128,571056,0
2014-09-30,38.145,38.34,37.436,37.465,1128013,0
2014-10-01,37.314,37.389,36.751,36.909,725694,0
2014-10-02,37.61,38.634,37.602,37.923,1762822,0
2014-10-03,38.394,40.379,38.295,40.196,1424890,0
2014-10-06,40.287,40.462,39.162,39.225,557063,0
2014-10-07,38.986,39.021,38.2,38.313,470401,0
2014-10-08,38.256,39.234,38.091,39.216,573775,0
2014-10-09,39.086,39.189,38.101,38.182,278886,0
2014-10-10,38.229,38.848,37.998,38.248,499617,0
2014-10-13,37.795,37.834,34.379,34.621,1429071,0
2014-10-14,34.711,35.424,34.592,34.887,488683,0
2014-10-15,34.279,35.672,33.558,35.312,790863,0
2014-10-16,34.657,36.809,34.657,36.216,626426,0
2014-10-17,36.809,37.36,36.577,36.964,554917,0
2014-10-20,36.79,37.775,36.697,37.232,311575,0
2014-10-21,37.344,38.265,37.296,37.97,447290,0
2014-10-22,37.932,38.643,37.067,37.112,364107,0
2014-10-23,37.658,39.475,37.658,39.271,600913,0
2014-10-24,39.373,39.725,38.721,39.677,286059,0
2014-10-27,39.427,39.502,38.534,39.182,561755,0
2014-10-28,39.649,41.275,39.262,40.99,604730,0
2014-10-29,41.439,41.476,39.125,40.416,825432,0
2014-10-30,40.436,41.1,40.297,40.98,362262,0
2014-10-31,41.275,41.836,41.061,41.755,421284,0
2014-11-03,42.125,42.401,41.378,41.672,622659,0
2014-11-04,41.672,42.022,41.201,41.439,553097,0
2014-11-05,42.363,43.065,42.236,42.973,701441,0
2014-11-06,42.696,43.538,42.444,43.465,309721,0
2014-11-07,43.389,43.567,42.918,43.567,436859,0
2014-11-10,43.567,44.049,43.158,43.669,445085,0
2014-11-11,43.594,44.074,43.511,43.965,255296,0
2014-11-12,43.836,44.799,43.623,44.493,420060,0
2014-11-13,44.567,44.734,44.084,44.252,362063,0
2014-11-14,44.179,44.457,43.945,44.122,267122,0
2014-11-17,43.919,44.493,43.511,43.854,536393,0
2014-11-18,43.854,44.642,43.465,43.91,350966,0
2014-11-19,44.023,44.103,43.632,43.984,233552,0
2014-11-20,43.613,44.242,43.528,44.112,348457,0
2014-11-21,44.661,45.274,44.438,44.697,361621,0
2014-11-24,44.78,44.892,44.307,44.447,357414,0
2014-11-25,44.734,44.901,44.307,44.421,291706,0
2014-11-26,44.447,44.483,43.862,44.041,309444,0
2014-11-28,44.093,44.457,43.528,43.9,170663,0
2014-12-01,43.695,43.762,42.925,43.037,334305,0
2014-12-02,43.141,44.567,43.085,44.411,371128,0
2014-12-03,44.421,45.839,44.225,45.363,363669,0
2014-12-04,45.206,45.496,44.846,45.087,292059,0
2014-12-05,45.284,45.421,44.956,45.311,233427,0
2014-12-08,45.051,45.346,44.373,44.622,178517,0
2014-12-09,43.89,45.153,43.89,45.067,176672,0
2014-12-10,44.866,45.264,44.084,44.28,245665,0
2014-12-11,44.501,45.477,44.171,44.68,189903,0
2014-12-12,44.28,45.024,44.103,44.326,346608,0
2014-12-15,44.53,44.744,43.465,43.984,250668,0
2014-12-16,43.797,44.391,43.205,43.325,345883,0
2014-12-17,43.409,44.54,42.918,44.421,287885,0
2014-12-18,45.153,45.274,44.364,45.059,257267,0
2014-12-19,45.346,45.967,44.901,45.633,323379,0
2014-12-22,45.692,45.976,45.448,45.849,142140,0
2014-12-23,46.022,47.015,45.94,46.32,313789,0
2014-12-24,46.348,46.728,46.125,46.208,65786,0
2014-12-26,46.368,46.497,45.829,45.976,131789,0
2014-12-29,45.949,46.775,45.913,46.757,240717,0
2014-12-30,46.517,46.794,46.003,46.301,210974,0
2014-12-31,46.42,46.67,45.448,45.496,556478,0
2015-01-02,45.643,46.003,44.651,45.505,270169,0
2015-01-05,45.457,45.457,44.373,44.715,318657,0
2015-01-06,44.901,45.743,44.205,45.133,746667,0
2015-01-07,45.585,46.228,44.391,45.373,453812,0
2015-01-08,45.839,46.738,45.839,46.247,408150,0
2015-01-09,46.088,46.181,45.486,45.719,301378,0
2015-01-12,45.728,45.922,44.984,45.457,387274,0
2015-01-13,45.856,46.368,44.336,44.744,249136,0
2015-01-14,43.965,44.411,43.141,43.9,374224,0
2015-01-15,43.945,44.132,42.731,42.769,232148,0
2015-01-16,42.825,44.056,42.659,43.984,267251,0
2015-01-20,44.364,44.401,42.676,43.224,332333,0
2015-01-21,43.224,44.056,42.833,43.807,289915,0
2015-01-22,44.112,44.752,43.817,44.68,334389,0
2015-01-23,45.114,45.411,44.28,45.284,200546,0
2015-01-26,45.743,46.794,45.293,46.775,396019,0
2015-01-27,46.117,46.588,45.467,46.439,265332,0
2015-01-28,46.329,46.689,45.457,45.605,211462,0
2015-01-29,45.913,46.339,45.311,46.218,442354,0
2015-01-30,45.913,46.052,44.632,44.828,388649,0
2015-02-02,44.91,44.937,43.335,44.744,384904,0
2015-02-03,45.421,47.135,45.363,47.044,333163,0
2015-02-04,46.967,47.377,46.497,46.617,239214,0
2015-02-05,47.044,47.943,46.895,47.812,297004,0
2015-02-06,47.877,48.865,47.719,48.595,430452,0
2015-02-09,48.418,48.827,48.102,48.39,262914,0
2015-02-10,48.847,49.07,47.98,48.586,382036,0
2015-02-11,45.857,46.891,44.059,45.121,1168200,0
2015-02-12,45.354,45.585,44.405,44.656,1176685,0
2015-02-13,44.656,45.762,44.656,45.643,586268,0
2015-02-17,45.595,45.866,44.386,44.415,620287,0
2015-02-18,44.368,44.415,44.043,44.376,432688,0
2015-02-19,44.694,45.466,44.395,45.021,643986,0
2015-02-20,44.915,44.915,44.386,44.786,484126,0
2015-02-23,44.805,45.186,44.275,44.506,469034,0
2015-02-24,44.462,44.694,44.246,44.572,642416,0
2015-02-25,44.676,44.908,44.284,44.498,439268,0
2015-02-26,44.405,44.833,44.405,44.694,296071,0
2015-02-27,44.824,45.978,44.506,45.933,828448,0
2015-03-02,46.127,47.142,46.127,47.078,623234,0
2015-03-03,47.095,47.095,45.736,46.332,660822,0
2015-03-04,46.034,46.361,45.309,45.43,465143,0
2015-03-05,45.456,45.941,45.291,45.905,383199,0
2015-03-06,45.495,45.876,45.345,45.401,372458,0
2015-03-09,45.362,45.736,44.767,45.701,346682,0
2015-03-10,45.242,45.354,44.582,44.833,420035,0
2015-03-11,44.694,45.485,44.602,45.401,445596,0
2015-03-12,45.682,46.929,45.401,46.901,374607,0
2015-03-13,46.843,46.982,45.791,46.423,312421,0
2015-03-16,46.611,47.152,46.423,47.104,274082,0
2015-03-17,46.843,47.505,46.843,47.112,239390,0
2015-03-18,46.871,47.476,46.25,47.321,221454,0
2015-03-19,47.243,47.466,46.901,47.403,257326,0
2015-03-20,47.321,47.384,46.554,47.104,440335,0
2015-03-23,47.104,47.654,46.843,47.243,274511,0
2015-03-24,47.199,47.719,46.77,47.486,392757,0
2015-03-25,47.682,47.682,46.332,46.361,209320,0
2015-03-26,46.332,46.529,45.633,46.211,311133,0
2015-03-27,46.173,47.191,46.1,47.011,315323,0
2015-03-30,47.311,48.045,47.162,47.944,287507,0
2015-03-31,47.672,48.055,47.534,47.944,409003,0
2015-04-01,47.738,47.905,46.957,47.347,230156,0
2015-04-02,47.849,49.126,47.654,49.04,723973,0
2015-04-06,48.809,49.946,48.558,49.722,752220,0
2015-04-07,49.692,50.002,49.161,49.526,477555,0
2015-04-08,49.415,49.666,48.641,49.228,327458,0
2015-04-09,49.293,49.453,48.51,49.228,236066,0
2015-04-10,49.339,49.506,48.978,49.005,194821,0
2015-04-13,49.089,49.2,48.455,48.753,252601,0
2015-04-14,48.847,48.996,48.269,48.38,210071,0
2015-04-15,48.753,49.04,48.475,48.781,267634,0
2015-04-16,48.771,49.816,48.213,49.47,433728,0
2015-04-17,48.929,48.929,47.972,48.297,392435,0
2015-04-20,48.491,49.879,48.408,49.526,425350,0
2015-04-21,50.037,50.365,49.126,49.526,248580,0
2015-04-22,49.955,49.964,48.8,49.61,280409,0
2015-04-23,49.554,50.149,49.219,49.339,206958,0
2015-04-24,49.376,49.628,48.929,49.601,218210,0
2015-04-27,49.731,49.851,48.919,49.07,435287,0
2015-04-28,49.005,49.06,45.252,46.761,1143255,0
2015-04-29,46.743,47.162,46.014,46.521,461919,0
2015-04-30,45.392,46.452,45.001,45.447,628709,0
2015-05-01,45.485,45.719,44.777,45.531,502196,0
2015-05-04,45.762,46.583,45.569,46.491,478460,0
2015-05-05,46.621,46.733,46.044,46.119,514976,0
2015-05-06,46.119,47.422,45.282,47.281,851952,0
2015-05-07,47.413,47.886,47.011,47.06,377959,0
2015-05-08,47.495,48.137,47.225,47.672,310381,0
2015-05-11,47.682,48.065,47.505,47.719,188914,0
2015-05-12,47.552,47.738,47.112,47.272,466319,0
2015-05-13,47.321,47.899,46.788,47.02,384027,0
2015-05-14,47.423,47.423,46.534,46.759,337201,0
2015-05-15,46.75,47.825,46.74,47.506,328177,0
2015-05-18,47.656,48.114,47.181,47.928,294924,0
2015-05-19,47.975,48.209,47.703,47.778,287807,0
2015-05-20,48.01,48.161,47.563,47.899,178757,0
2015-05-21,47.713,48.471,47.563,48.141,230395,0
2015-05-22,48.161,48.226,47.385,47.646,205271,0
2015-05-26,47.619,47.721,46.831,46.851,164417,0
2015-05-27,46.841,47.583,46.768,47.459,163469,0
2015-05-28,47.563,48.74,47.217,48.685,615956,0
2015-05-29,48.536,48.882,48.245,48.274,345860,0
2015-06-01,48.443,48.452,47.553,47.75,333781,0
2015-06-02,47.385,48.311,47.281,47.947,182368,0
2015-06-03,48.087,49.592,47.843,49.161,388839,0
2015-06-04,48.882,49.366,48.591,48.845,268670,0
2015-06-05,48.778,49.366,48.141,49.357,250174,0
2015-06-08,49.33,49.9,48.946,48.966,183354,0
2015-06-09,48.864,49.246,48.33,48.461,123877,0
2015-06-10,48.714,49.208,48.704,48.825,203777,0
2015-06-11,48.956,49.564,48.62,48.927,227215,0
2015-06-12,48.74,49.039,48.526,48.806,133531,0
2015-06-15,48.479,48.667,48.106,48.32,202064,0
2015-06-16,48.226,49.143,48.141,48.872,142941,0
2015-06-17,48.966,49.339,48.544,48.723,216604,0
2015-06-18,48.927,49.454,48.917,49.179,149677,0
2015-06-19,48.985,49.454,48.404,49.125,292083,0
2015-06-22,49.564,49.564,48.864,49.003,183461,0
2015-06-23,49.049,49.845,48.966,49.714,182936,0
2015-06-24,49.714,50.069,49.601,49.629,163683,0
2015-06-25,49.845,49.872,49.246,49.564,153633,0
2015-06-26,49.668,50.639,49.199,50.48,716417,0
2015-06-29,49.742,49.929,48.395,48.433,326616,0
2015-06-30,49.039,49.125,48.077,48.74,362920,0
2015-07-01,49.376,49.444,48.667,49.218,238948,0
2015-07-02,49.179,49.357,48.695,48.854,208690,0
2015-07-06,48.395,49.256,47.88,48.554,708504,0
2015-07-07,48.506,48.506,47.301,47.545,529429,0
2015-07-08,47.199,47.366,45.785,46.318,351420,0
2015-07-09,46.928,46.928,46.188,46.497,385418,0
2015-07-10,47.049,47.171,46.478,46.682,388411,0
2015-07-13,47.395,48.282,47.385,48.209,502380,0
2015-07-14,48.106,49.321,48.106,49.228,326867,0
2015-07-15,49.348,49.769,49.059,49.161,341300,0
2015-07-16,49.199,49.854,49.116,49.836,281072,0
2015-07-17,50.031,50.031,49.321,49.527,199712,0
2015-07-20,49.488,49.759,49.189,49.471,191371,0
2015-07-21,49.376,49.686,48.245,48.282,173518,0
2015-07-22,48.141,48.282,47.889,48.236,176405,0
2015-07-23,48.768,49.03,48.218,48.292,168278,0
2015-07-24,48.452,48.62,46.701,46.972,256376,0
2015-07-27,46.672,46.71,46.084,46.226,194687,0
2015-07-28,46.551,47.356,46.131,46.928,261506,0
2015-07-29,47.656,49.462,47.656,49.179,537660,0
2015-07-30,49.246,50.031,48.835,49.724,309937,0
2015-07-31,50.005,50.809,49.659,50.508,297857,0
2015-08-03,50.537,50.724,49.312,49.694,267927,0
2015-08-04,49.817,50.313,49.583,49.808,167745,0
2015-08-05,50.126,50.799,49.995,50.704,275192,0
2015-08-06,51.062,51.1,49.785,50.028,411814,0
2015-08-07,49.906,50.095,49.163,49.672,244596,0
2015-08-10,49.925,50.959,49.925,50.462,171154,0
2015-08-11,50.037,50.375,49.465,49.86,185280,0
2015-08-12,49.221,49.689,48.695,49.306,199679,0
2015-08-13,49.221,49.842,48.939,49.588,196592,0
2015-08-14,49.588,49.915,49.38,49.814,141777,0
2015-08-17,49.672,50.442,49.211,50.442,206810,0
2015-08-18,50.442,50.818,49.795,50.15,167214,0
2015-08-19,49.738,49.983,49.061,49.296,197762,0
2015-08-20,48.873,49.041,47.915,47.944,151996,0
2015-08-21,47.632,47.632,46.066,46.092,346778,0
2015-08-24,41.611,45.791,40.765,44.616,512084,0
2015-08-25,45.406,46.673,45.095,45.095,437993,0
2015-08-26,46.066,46.825,45.105,46.683,269929,0
2015-08-27,47.114,48.413,47.114,47.801,262371,0
2015-08-28,47.642,48.816,47.614,48.301,415325,0
2015-08-31,48.037,48.384,47.341,47.54,393609,0
2015-09-01,46.534,47.114,45.988,46.244,245662,0
2015-09-02,46.843,47.389,46.102,46.798,344116,0
2015-09-03,46.862,47.596,46.449,46.76,187864,0
2015-09-04,46.261,46.789,46.102,46.609,175943,0
2015-09-08,47.36,48.207,47.088,48.046,197550,0
2015-09-09,48.046,48.62,47.736,47.848,231610,0
2015-09-10,47.709,48.187,47.154,47.877,187221,0
2015-09-11,47.492,47.925,47.144,47.915,180306,0
2015-09-14,47.954,47.972,47.219,47.37,149653,0
2015-09-15,47.54,47.925,47.023,47.905,159125,0
2015-09-16,47.831,48.61,47.792,48.591,234592,0
2015-09-17,48.582,50.056,48.478,49.4,168346,0
2015-09-18,48.695,49.023,48.291,48.442,269929,0
2015-09-21,48.724,49.483,48.272,48.779,209259,0
2015-09-22,47.915,48.085,47.124,47.462,259497,0
2015-09-23,47.436,47.915,47.144,47.623,154229,0
2015-09-24,47.341,47.632,44.872,45.84,1145151,0
2015-09-25,46.346,46.692,45.885,46.279,561570,0
2015-09-28,46.075,46.205,43.161,43.462,532637,0
2015-09-29,43.677,46.336,43.169,44.336,856300,0
2015-09-30,45.313,45.709,44.814,45.51,889400,0
2015-10-01,45.726,46.205,45.155,45.849,426075,0
2015-10-02,45.256,47.154,44.974,47.134,349119,0
2015-10-05,47.492,48.139,47.492,48.122,216586,0
2015-10-06,48.037,48.705,47.114,47.446,233525,0
2015-10-07,47.848,47.972,46.983,47.68,162958,0
2015-10-08,47.54,48.47,47.54,48.319,166896,0
2015-10-09,48.31,48.338,47.717,47.831,208832,0
2015-10-12,47.963,48.31,47.408,47.954,107170,0
2015-10-13,47.709,48.046,46.929,47.013,260668,0
2015-10-14,47.315,47.756,46.234,46.542,332513,0
2015-10-15,46.779,47.68,46.411,47.53,264289,0
2015-10-16,47.614,47.736,47.154,47.727,178816,0
2015-10-19,47.549,48.168,47.549,47.915,173739,0
2015-10-20,47.841,48.403,47.792,48.104,72923,0
2015-10-21,48.224,48.224,47.351,47.379,178711,0
2015-10-22,47.614,48.056,47.228,47.632,215433,0
2015-10-23,48.132,48.132,46.983,47.766,172325,0
2015-10-26,47.623,47.934,47.323,47.801,229587,0
2015-10-27,47.462,47.699,46.385,46.609,264713,0
2015-10-28,46.751,48.017,45.961,48.007,526977,0
2015-10-29,47.323,47.323,44.354,45.482,551991,0
2015-10-30,45.482,46.571,45.18,45.885,339434,0
2015-11-02,46.026,46.366,45.443,46.307,372974,0
2015-11-03,46.205,47.023,46.046,47.013,284297,0
2015-11-04,46.76,46.871,45.933,46.769,298863,0
2015-11-05,47.193,47.193,46.429,46.76,192229,0
2015-11-06,46.57,47.186,46.154,46.57,332433,0
2015-11-09,46.427,46.456,44.872,45.258,283600,0
2015-11-10,45.174,45.475,44.72,45.419,227587,0
2015-11-11,45.542,45.542,44.324,44.474,335822,0
2015-11-12,44.106,44.608,43.047,43.067,475402,0
2015-11-13,42.813,43.115,40.952,41.358,605773,0
2015-11-16,41.358,42.256,41.358,42.15,478897,0
2015-11-17,42.464,43.484,42.159,42.35,414086,0
2015-11-18,42.302,42.69,42.189,42.585,244638,0
2015-11-19,42.633,42.992,42.34,42.5,305532,0
2015-11-20,42.785,43.387,42.775,43.01,376701,0
2015-11-23,42.85,43.577,42.85,43.219,302568,0
2015-11-24,42.916,44.013,42.746,43.88,242733,0
2015-11-25,43.954,44.436,43.899,44.096,152607,0
2015-11-27,44.286,44.682,44.013,44.257,128250,0
2015-11-30,44.314,44.483,43.644,44.058,309875,0
2015-12-01,44.145,44.314,43.445,43.88,183072,0
2015-12-02,43.909,44.003,43.302,43.69,186447,0
2015-12-03,43.88,43.88,42.558,43.067,339914,0
2015-12-04,43.625,43.794,42.698,43.285,240190,0
2015-12-07,43.179,43.209,42.398,42.822,337622,0
2015-12-08,42.321,42.992,42.159,42.604,257202,0
2015-12-09,42.378,43.219,42.227,42.558,285518,0
2015-12-10,42.558,42.708,42.105,42.199,209901,0
2015-12-11,41.547,41.905,41.424,41.633,360498,0
2015-12-14,41.594,42.009,40.604,41.416,553535,0
2015-12-15,41.784,42.009,41.026,41.416,384749,0
2015-12-16,41.726,41.839,40.839,41.661,343552,0
2015-12-17,41.68,41.68,40.809,40.829,265926,0
2015-12-18,40.434,40.639,39.574,39.639,608101,0
2015-12-21,39.857,39.988,38.997,39.46,435476,0
2015-12-22,39.658,40.301,39.422,39.517,732497,0
2015-12-23,39.885,40.727,39.527,40.687,339847,0
2015-12-24,40.424,40.424,39.686,39.857,289594,0
2015-12-28,39.725,40.027,39.366,39.745,275440,0
2015-12-29,39.988,40.887,39.8,40.859,639246,0
2015-12-30,40.755,40.829,40.037,40.13,502243,0
2015-12-31,40.017,40.366,39.763,39.979,705911,0
2016-01-04,39.13,39.395,38.356,38.497,694142,0
2016-01-05,38.725,39.101,36.827,37.204,1128230,0
2016-01-06,35.73,35.842,34.041,34.561,1644001,0
2016-01-07,34.087,34.938,33.247,33.323,1248131,0
2016-01-08,33.699,33.944,32.88,32.964,1073163,0
2016-01-11,33.333,33.794,32.888,33.558,912315,0
2016-01-12,33.803,33.803,31.52,32.747,1485336,0
2016-01-13,33.03,33.152,31.792,31.924,1077227,0
2016-01-14,31.861,32.768,31.245,32.32,664095,0
2016-01-15,31.434,31.861,31.255,31.67,589962,0
2016-01-19,31.727,32.02,29.97,30.574,823297,0
2016-01-20,30.085,31.562,29.607,31.103,1397086,0
2016-01-21,31.206,31.641,30.584,30.933,812307,0
2016-01-22,31.471,31.68,31.235,31.548,979570,0
2016-01-25,31.123,31.585,30.923,31.02,396168,0
2016-01-26,31.189,31.425,30.962,31.311,425954,0
2016-01-27,31.171,31.453,29.914,30.149,803600,0
2016-01-28,30.281,30.281,28.053,28.81,1465452,0
2016-01-29,28.98,29.621,28.81,29.621,861450,0
2016-02-01,29.584,30.412,29.083,30.113,729013,0
2016-02-02,29.631,29.845,28.234,28.723,955199,0
2016-02-03,29.112,29.187,27.769,28.289,1392301,0
2016-02-04,28.214,29.743,28.112,29.716,949355,0
2016-02-05,29.676,29.782,29.036,29.329,1568053,0
2016-02-08,28.796,29.634,28.348,28.652,911133,0
2016-02-09,28.166,29.747,28.148,28.823,893036,0
2016-02-10,29.013,30.09,29.013,29.624,971478,0
2016-02-11,30.299,31.043,28.091,29.862,1185118,0
2016-02-12,29.919,30.309,29.072,29.89,1029256,0
2016-02-16,30.527,31.794,30.195,31.701,1077118,0
2016-02-17,31.691,33.004,31.419,32.613,791267,0
2016-02-18,32.584,33.194,32.325,32.975,873498,0
2016-02-19,32.852,33.052,32.06,32.337,953786,0
2016-02-22,32.603,33.651,32.46,33.166,944902,0
2016-02-23,33.423,34.929,33.423,34.384,1013362,0
2016-02-24,33.585,35.393,33.242,35.299,1251246,0
2016-02-25,35.461,35.794,34.786,35.566,839252,0
2016-02-26,35.87,36.033,35.337,35.899,758054,0
2016-02-29,36.184,36.414,35.757,35.917,935495,0
2016-03-01,35.966,36.622,35.699,36.309,1175225,0
2016-03-02,36.404,36.918,35.966,36.365,1114489,0
2016-03-03,36.385,37.888,36.355,37.852,917080,0
2016-03-04,38.013,38.612,36.956,37.355,1028498,0
2016-03-07,37.098,38.109,36.994,38.109,741233,0
2016-03-08,37.631,37.946,36.242,36.69,780685,0
2016-03-09,36.975,37.575,36.718,37.194,660896,0
2016-03-10,37.384,37.699,36.69,37.403,689593,0
2016-03-11,37.68,38.879,37.403,38.822,834527,0
2016-03-14,38.488,38.488,37.374,37.946,673194,0
2016-03-15,37.708,37.708,35.975,36.165,704250,0
2016-03-16,35.908,36.193,35.68,36.06,579317,0
2016-03-17,36.157,36.755,35.775,36.612,533029,0
2016-03-18,36.745,37.585,36.735,37.461,532537,0
2016-03-21,37.384,37.651,37.165,37.612,321362,0
2016-03-22,37.461,37.823,36.947,37.031,569471,0
2016-03-23,37.003,37.003,36.252,36.29,312482,0
2016-03-24,36.193,36.612,35.794,36.547,207489,0
2016-03-28,36.508,36.814,36.252,36.299,237095,0
2016-03-29,36.013,37.155,35.87,36.994,376408,0
2016-03-30,37.145,37.661,37.041,37.422,353101,0
2016-03-31,37.384,37.518,35.784,36.089,745122,0
2016-04-01,35.614,35.794,34.3,34.948,788929,0
2016-04-04,35.08,35.08,33.871,34.108,922925,0
2016-04-05,33.937,34.271,33.651,33.974,736247,0
2016-04-06,34.062,34.29,33.803,34.034,629088,0
2016-04-07,34.137,34.147,32.432,32.709,876885,0
2016-04-08,32.975,32.975,32.281,32.347,596305,0
2016-04-11,32.652,33.052,32.408,32.566,457573,0
2016-04-12,32.785,33.413,32.509,33.194,422266,0
2016-04-13,33.375,34.88,33.375,34.795,625591,0
2016-04-14,34.746,35.461,34.517,34.585,611032,0
2016-04-15,34.414,34.537,33.945,34.079,542745,0
2016-04-18,34.089,34.59,33.851,34.499,663295,0
2016-04-19,34.756,35.117,34.479,34.766,337531,0
2016-04-20,34.623,34.956,34.517,34.851,467376,0
2016-04-21,34.766,34.919,33.651,33.775,714575,0
2016-04-22,33.099,34.517,32.785,34.271,899586,0
2016-04-25,34.117,35.062,33.974,34.309,872995,0
2016-04-26,35.717,38.309,35.66,38.146,2115658,0
2016-04-27,38.166,38.931,37.745,38.06,802084,0
2016-04-28,37.994,38.889,37.736,37.975,458903,0
2016-04-29,38.06,38.06,36.928,37.26,580971,0
2016-05-02,37.575,37.67,36.575,36.755,519937,0
2016-05-03,36.423,36.612,35.536,35.975,527623,0
2016-05-04,35.575,36.414,35.384,35.575,419066,0
2016-05-05,35.775,36.003,35.08,35.25,384365,0
2016-05-06,35.223,35.508,34.756,35.175,326591,0
2016-05-09,35.337,35.517,35.032,35.185,421371,0
2016-05-10,35.337,35.908,34.975,35.88,490024,0
2016-05-11,35.575,35.575,34.099,34.127,570974,0
2016-05-12,34.301,34.454,33.755,34.147,604726,0
2016-05-13,33.973,34.981,33.954,34.301,732898,0
2016-05-16,34.751,35.044,34.579,34.742,545551,0
2016-05-17,34.579,35.5,34.54,35.049,638272,0
2016-05-18,34.838,35.279,34.626,35.059,637392,0
2016-05-19,34.781,35.635,34.751,34.761,640898,0
2016-05-20,34.791,35.73,34.732,35.652,364224,0
2016-05-23,35.616,36.018,35.413,35.442,498669,0
2016-05-24,35.557,36.277,35.097,35.73,897770,0
2016-05-25,35.759,36.815,35.759,36.652,640548,0
2016-05-26,36.94,37.198,36.708,36.94,402142,0
2016-05-27,36.988,37.841,36.988,37.639,398518,0
2016-05-31,37.639,38.004,37.562,37.917,514735,0
2016-06-01,37.678,37.956,36.853,37.871,661520,0
2016-06-02,37.802,38.483,37.688,38.11,470564,0
2016-06-03,37.822,38.124,36.612,36.766,620486,0
2016-06-06,36.824,37.323,36.249,36.834,409197,0
2016-06-07,36.92,37.495,36.89,37.428,326319,0
2016-06-08,37.639,37.649,37.102,37.226,200018,0
2016-06-09,37.122,37.122,35.652,35.989,477749,0
2016-06-10,35.635,35.635,34.694,34.761,482759,0
2016-06-13,34.54,34.751,33.954,34.079,528228,0
2016-06-14,33.82,34.108,33.427,33.849,397630,0
2016-06-15,33.973,35.039,33.849,34.301,306446,0
2016-06-16,33.82,34.31,33.361,34.176,363714,0
2016-06-17,34.186,35.232,34.089,34.53,443771,0
2016-06-20,35.462,35.971,35.068,35.308,612217,0
2016-06-21,35.107,35.144,33.755,34.32,724905,0
2016-06-22,34.396,34.612,33.859,33.889,385291,0
2016-06-23,34.617,35.528,34.396,35.518,467829,0
2016-06-24,33.11,33.158,31.144,31.845,2611105,0
2016-06-27,31.21,31.21,30.098,30.433,1096176,0
2016-06-28,30.636,31.215,30.086,30.52,1191763,0
2016-06-29,30.922,31.115,30.567,30.721,970937,0
2016-06-30,30.895,30.895,29.762,30.184,1485677,0
2016-07-01,30.26,30.731,30.108,30.493,1060897,0
2016-07-05,30.413,30.443,28.103,28.745,1379236,0
2016-07-06,28.641,29.484,28.42,29.379,1952703,0
2016-07-07,29.466,30.05,28.85,29.225,1277432,0
2016-07-08,29.733,30.4,29.648,30.349,783459,0
2016-07-11,30.771,31.662,30.637,31.432,910168,0
2016-07-12,31.816,32.219,31.702,31.883,709806,0
2016-07-13,32.103,32.103,31.567,31.91,727502,0
2016-07-14,32.506,33.456,32.228,33.264,1214082,0
2016-07-15,33.37,33.513,33.148,33.312,787251,0
2016-07-18,33.341,34.204,33.11,34.033,436273,0
2016-07-19,33.918,33.993,33.466,33.725,416558,0
2016-07-20,33.935,34.223,33.676,33.908,829937,0
2016-07-21,33.935,34.856,33.935,34.781,662711,0
2016-07-22,34.876,34.876,34.062,34.463,403628,0
2016-07-25,34.56,35.125,34.54,34.761,1274812,0
2016-07-26,34.799,34.799,34.454,34.664,1029132,0
2016-07-27,34.981,35.183,34.112,34.204,898247,0
2016-07-28,34.953,37.131,33.312,35.616,1347671,0
2016-07-29,35.74,38.176,35.74,38.014,1931084,0
2016-08-01,38.024,38.963,37.754,38.176,1378182,0
2016-08-02,38.205,38.215,36.075,36.324,1299282,0
2016-08-03,36.498,37.275,35.894,37.179,1041743,0
2016-08-04,37.064,38.08,36.94,37.783,960231,0
2016-08-05,38.158,38.807,38.08,38.379,668294,0
2016-08-08,38.649,39.092,38.175,38.504,708917,0
2016-08-09,38.271,38.513,38.002,38.33,715275,0
2016-08-10,38.601,38.881,38.33,38.842,779012,0
2016-08-11,39.257,40.271,39.257,39.906,1057214,0
2016-08-12,39.788,40.446,39.48,39.886,712343,0
2016-08-15,40.011,41.605,39.933,41.394,1613016,0
2016-08-16,41.566,41.855,41.123,41.239,778706,0
2016-08-17,41.314,41.509,40.832,41.45,1174370,0
2016-08-18,41.469,41.72,41.152,41.469,1049553,0
2016-08-19,41.007,41.359,40.592,41.132,840976,0
2016-08-22,41.024,41.194,40.658,40.842,1018468,0
2016-08-23,41.334,42.784,41.258,42.513,1186686,0
2016-08-24,42.311,42.748,42.146,42.513,1252286,0
2016-08-25,42.281,42.799,42.098,42.639,904394,0
2016-08-26,42.745,43.034,42.61,42.852,979672,0
2016-08-29,43.132,43.257,42.784,43.093,912337,0
2016-08-30,43.315,44.185,43.315,44.012,1367794,0
2016-08-31,43.992,44.233,43.287,43.77,1226819,0
2016-09-01,43.914,44.349,43.064,43.837,906475,0
2016-09-02,44.203,44.992,44.176,44.793,820178,0
2016-09-06,44.774,45.432,44.562,45.306,1031171,0
2016-09-07,45.363,46.16,45.354,46.08,920158,0
2016-09-08,46.088,47.239,46.088,46.921,1727754,0
2016-09-09,46.505,46.726,45.412,45.498,1530458,0
2016-09-12,45.036,46.822,44.707,46.696,1000937,0
2016-09-13,46.591,48.31,46.524,47.479,1637239,0
2016-09-14,47.286,47.77,47.151,47.731,1141564,0
2016-09-15,47.451,48.03,47.046,47.963,1337557,0
2016-09-16,47.905,48.377,47.026,47.451,1603414,0
2016-09-19,47.538,47.895,46.445,46.831,1261208,0
2016-09-20,47.257,47.364,46.35,46.63,754318,0
2016-09-21,46.155,46.716,45.798,46.65,912526,0
2016-09-22,47.528,47.557,46.901,47.374,658367,0
2016-09-23,47.046,47.605,46.803,47.306,538189,0
2016-09-26,47.239,47.239,46.33,46.726,758036,0
2016-09-27,46.425,47.181,46.31,46.911,713076,0
2016-09-28,46.851,47.026,45.354,45.973,1373120,0
2016-09-29,45.973,46.262,45.422,45.585,1227371,0
2016-09-30,45.895,46.785,45.673,46.551,727842,0
2016-10-03,46.33,47.296,46.3,46.746,537786,0
2016-10-04,46.966,47.199,46.407,46.822,848870,0
2016-10-05,47.229,48.621,47.056,48.301,1900248,0
2016-10-06,48.291,48.645,47.693,48.291,769409,0
2016-10-07,48.079,48.118,45.953,46.35,1271431,0
2016-10-10,46.505,46.996,45.548,46.01,1190183,0
2016-10-11,46.118,46.118,44.377,44.571,1524624,0
2016-10-12,44.552,45.19,44.349,44.707,701010,0
2016-10-13,42.939,43.48,41.935,43.219,1887849,0
2016-10-14,43.47,43.933,43.199,43.75,908795,0
2016-10-17,43.209,44.059,43.064,43.644,853820,0
2016-10-18,44.203,44.242,43.412,43.788,746123,0
2016-10-19,44.098,45.171,43.653,45.007,844034,0
2016-10-20,43.963,44.359,41.79,42.079,1522588,0
2016-10-21,41.79,42.378,41.469,42.079,564547,0
2016-10-24,42.591,43.345,42.363,43.248,823863,0
2016-10-25,42.852,42.852,41.519,42.185,1133153,0
2016-10-26,43.267,44.117,41.885,43.015,1417320,0
2016-10-27,43.517,43.635,41.8,41.846,937527,0
2016-10-28,41.519,42.809,41.374,42.649,724878,0
2016-10-31,42.639,43.349,42.136,43.238,577545,0
2016-11-01,43.267,43.615,42.388,42.523,700866,0
2016-11-02,42.513,42.87,42.004,42.33,722701,0
2016-11-03,42.542,43.315,41.73,41.875,667891,0
2016-11-04,41.76,42.755,41.644,41.809,475128,0
2016-11-07,42.649,43.152,42.233,42.494,526808,0
2016-11-08,42.466,42.587,41.482,41.609,594399,0
2016-11-09,40.997,43.992,40.753,43.827,790204,0
2016-11-10,44.235,45.869,44.235,45.314,830565,0
2016-11-11,45.246,45.969,44.77,45.888,681318,0
2016-11-14,46.15,49.021,45.927,48.739,1307753,0
2016-11-15,48.593,49.244,47.348,48.126,811814,0
2016-11-16,47.941,48.134,46.997,47.463,579773,0
2016-11-17,47.658,47.727,46.861,47.319,522721,0
2016-11-18,47.027,47.649,46.559,47.113,583115,0
2016-11-21,47.309,47.804,47.201,47.522,607459,0
2016-11-22,47.814,48.154,47.357,47.582,521660,0
2016-11-23,47.542,48.077,47.221,48.077,511941,0
2016-11-25,48.194,48.486,48.018,48.349,164992,0
2016-11-28,48.184,48.349,47.241,47.658,407844,0
2016-11-29,47.902,48.388,47.367,47.844,364121,0
2016-11-30,48.349,48.825,48.003,48.543,499617,0
2016-12-01,49.138,51.102,49.138,50.304,556272,0
2016-12-02,50.372,50.702,49.293,49.731,512067,0
2016-12-05,50.178,51.647,50.13,51.257,513420,0
2016-12-06,51.549,52.609,51.102,52.532,528768,0
2016-12-07,52.562,53.971,52.391,53.865,434862,0
2016-12-08,54.244,54.516,53.048,54.447,443558,0
2016-12-09,54.301,54.461,53.621,54.224,326210,0
2016-12-12,54.147,54.147,52.415,52.619,378140,0
2016-12-13,52.765,52.912,52.133,52.386,451134,0
2016-12-14,51.899,52.342,51.063,51.346,648820,0
2016-12-15,51.402,52.123,51.276,51.598,504580,0
2016-12-16,51.656,51.821,51.15,51.336,675854,0
2016-12-19,51.491,52.143,51.083,51.501,381852,0
2016-12-20,51.346,52.463,51.257,52.453,608492,0
2016-12-21,52.279,52.453,51.695,52.036,643995,0
2016-12-22,51.841,51.841,50.141,50.596,406580,0
2016-12-23,50.966,51.392,50.712,50.966,368806,0
2016-12-27,51.19,51.861,50.907,51.286,326948,0
2016-12-28,51.326,51.675,50.013,50.324,245533,0
2016-12-29,50.566,51.637,50.392,50.675,400723,0
2016-12-30,50.732,51.155,50.061,50.421,251058,0
2017-01-03,50.927,51.529,50.13,50.877,364132,0
2017-01-04,51.326,52.784,51.17,52.239,708615,0
2017-01-05,51.666,52.988,50.215,50.489,441962,0
2017-01-06,51.043,51.087,50.266,50.402,457485,0
2017-01-09,50.372,50.528,49.623,50.178,302052,0
2017-01-10,50.276,51.608,50.031,51.18,435096,0
2017-01-11,51.666,51.666,50.473,51.112,411977,0
2017-01-12,51.276,51.412,50.187,50.995,285639,0
2017-01-13,51.15,51.578,50.675,50.877,294289,0
2017-01-17,50.675,52.357,50.625,50.877,342926,0
2017-01-18,50.82,51.666,50.47,51.568,339372,0
2017-01-19,51.375,51.627,50.596,51.004,289585,0
2017-01-20,51.228,51.642,50.47,50.771,239402,0
2017-01-23,50.246,51.009,50.09,50.499,393363,0
2017-01-24,51.014,52.562,51.014,52.406,434729,0
2017-01-25,52.94,53.669,52.912,53.417,553778,0
2017-01-26,53.397,53.748,52.824,52.93,514133,0
2017-01-27,53.174,53.341,52.366,52.706,496489,0
2017-01-30,52.589,53.417,52.047,52.842,846368,0
2017-01-31,52.463,53.028,51.549,52.872,475395,0
2017-02-01,53.038,53.377,52.158,52.357,326988,0
2017-02-02,52.599,53.739,52.298,52.902,392495,0
2017-02-03,52.824,53.621,52.298,53.018,356339,0
2017-02-06,52.638,53.32,52.093,52.589,640627,0
2017-02-07,53.639,53.709,51.501,51.909,591040,0
2017-02-08,51.647,51.773,50.294,50.382,661930,0
2017-02-09,50.741,51.276,50.304,50.519,747244,0
2017-02-10,50.937,51.248,50.605,51.21,337673,0
2017-02-13,51.326,51.666,50.907,50.937,341331,0
2017-02-14,50.576,51.539,50.576,51.296,539114,0
2017-02-15,51.228,52.509,51.022,52.441,482280,0
2017-02-16,52.079,52.92,50.699,50.808,337040,0
2017-02-17,50.553,50.998,50.054,50.925,292620,0
2017-02-21,51.257,52.04,50.425,51.639,324356,0
2017-02-22,51.512,51.786,50.553,50.837,347310,0
2017-02-23,50.856,50.856,49.486,50.006,619665,0
2017-02-24,49.428,51.296,49.312,50.572,309901,0
2017-02-27,50.445,50.93,50.338,50.875,324253,0
2017-02-28,50.582,50.641,49.174,49.203,391586,0
2017-03-01,50.151,50.26,48.645,49.623,669856,0
2017-03-02,49.702,49.79,49.135,49.359,500914,0
2017-03-03,49.419,49.623,48.171,48.626,455927,0
2017-03-06,48.009,48.232,47.453,47.667,469779,0
2017-03-07,47.618,47.824,46.855,47.374,616590,0
2017-03-08,47.618,48.617,47.241,48.46,556219,0
2017-03-09,48.273,48.655,47.824,47.863,381658,0
2017-03-10,48.254,48.47,47.648,47.824,343440,0
2017-03-13,47.892,48.225,47.726,47.824,306563,0
2017-03-14,47.804,48.235,47.09,48.136,282377,0
2017-03-15,48.313,49.242,47.961,48.958,375245,0
2017-03-16,49.085,49.268,48.42,48.674,217819,0
2017-03-17,48.831,48.948,47.804,48.019,264339,0
2017-03-20,47.932,47.932,47.052,47.119,253114,0
2017-03-21,47.296,47.296,44.86,45.358,354653,0
2017-03-22,45.055,45.357,44.592,45.212,479997,0
2017-03-23,45.134,45.829,44.743,45.182,245399,0
2017-03-24,45.212,45.662,44.606,44.987,398301,0
2017-03-27,44.087,45.642,44.067,45.144,289092,0
2017-03-28,44.977,45.926,44.713,45.829,232665,0
2017-03-29,45.759,46.66,45.575,46.307,253107,0
2017-03-30,46.19,46.845,46.19,46.621,229462,0
2017-03-31,46.641,46.641,45.485,45.789,421908,0
2017-04-03,45.73,45.886,44.557,44.938,526759,0
2017-04-04,44.664,45.085,43.999,44.488,682719,0
2017-04-05,44.811,45.139,42.894,42.962,759844,0
2017-04-06,43.207,43.803,42.532,43.501,688171,0
2017-04-07,43.334,43.638,42.416,43.255,398994,0
2017-04-10,43.334,44.38,43.334,44.293,446314,0
2017-04-11,44.029,44.83,43.823,44.43,812101,0
2017-04-12,44.351,44.586,43.793,43.852,354837,0
2017-04-13,43.676,44.009,43.09,43.099,430098,0
2017-04-17,43.255,44.166,43.031,44.087,471192,0
2017-04-18,43.882,44.293,43.559,44.204,449035,0
2017-04-19,44.42,46.651,44.273,45.986,834986,0
2017-04-20,46.551,47.735,46.317,47.316,776759,0
2017-04-21,47.306,47.306,46.132,46.855,677963,0
2017-04-24,47.785,47.902,47.159,47.638,325937,0
2017-04-25,47.872,48.112,47.1,47.785,563836,0
2017-04-26,48.225,48.337,46.571,46.698,661997,0
2017-04-27,47.334,48.225,46.895,47.98,599409,0
2017-04-28,48.019,48.313,46.571,46.669,564155,0
2017-05-01,47.012,47.07,46.377,46.454,465759,0
2017-05-02,46.494,46.591,45.036,45.173,609069,0
2017-05-03,45.075,45.212,44.566,44.83,536756,0
2017-05-04,44.537,44.537,42.943,43.618,951473,0
2017-05-05,43.833,44.204,43.04,44.204,471337,0
2017-05-08,44.263,44.713,44.126,44.341,410703,0
2017-05-09,44.371,44.606,43.549,43.745,308410,0
2017-05-10,43.833,44.351,43.501,43.813,394168,0
2017-05-11,43.432,43.823,42.063,42.825,531246,0
2017-05-12,42.659,42.659,41.632,41.719,402271,0
2017-05-15,41.936,43.011,41.709,42.522,446518,0
2017-05-16,42.571,42.943,42.082,42.884,459190,0
2017-05-17,42.297,42.728,41.475,41.622,636729,0
2017-05-18,41.553,42.558,41.336,42.282,517931,0
2017-05-19,42.391,43.307,42.262,43.001,440992,0
2017-05-22,43.149,43.997,43.071,43.523,537895,0
2017-05-23,43.533,43.533,42.322,42.489,423850,0
2017-05-24,42.292,42.785,42.124,42.262,321062,0
2017-05-25,42.696,42.696,41.474,41.977,411443,0
2017-05-26,41.701,42.469,41.434,42.381,370018,0
2017-05-30,42.292,42.607,41.612,41.681,295860,0
2017-05-31,41.73,42.075,40.834,41.73,421232,0
2017-06-01,41.928,43.376,41.681,42.647,907709,0
2017-06-02,42.529,42.607,41.434,41.524,397226,0
2017-06-05,41.474,41.592,40.784,41.366,425919,0
2017-06-06,41.06,41.316,40.38,41.03,309606,0
2017-06-07,41.228,41.986,40.992,41.04,435407,0
2017-06-08,41.15,41.376,39.927,40.508,550836,0
2017-06-09,40.489,41.1,39.927,40.922,485851,0
2017-06-12,41.021,42.706,40.518,42.134,656367,0
2017-06-13,42.243,42.676,41.258,42.42,515149,0
2017-06-14,42.617,42.617,41.75,42.381,392911,0
2017-06-15,41.986,43.633,41.986,43.297,554324,0
2017-06-16,42.923,42.923,40.075,40.736,862863,0
2017-06-19,40.874,41.957,40.42,41.839,464730,0
2017-06-20,41.76,41.918,40.755,40.804,323580,0
2017-06-21,41.622,42.075,40.164,40.568,423807,0
2017-06-22,40.518,40.794,39.779,40.37,358592,0
2017-06-23,40.351,40.854,39.957,40.814,577271,0
2017-06-26,41.002,42.006,40.854,41.868,355992,0
2017-06-27,41.75,42.607,41.444,42.085,433015,0
2017-06-28,42.322,42.834,42.144,42.262,309134,0
2017-06-29,42.351,42.923,41.898,42.578,417459,0
2017-06-30,42.726,43.505,42.41,43.267,406578,0
2017-07-03,43.543,44.627,43.543,43.879,271708,0
2017-07-05,43.681,44.15,42.43,43.257,359542,0
2017-07-06,43.12,43.475,42.553,42.686,426226,0
2017-07-07,42.795,43.543,42.42,43.485,297936,0
2017-07-10,43.395,43.485,42.686,42.735,390104,0
2017-07-11,42.726,43.357,42.509,43.159,306005,0
2017-07-12,43.445,45.16,43.445,43.651,598403,0
2017-07-13,43.643,44.736,43.643,44.44,510991,0
2017-07-14,44.529,44.529,43.277,43.475,329703,0
2017-07-17,43.257,43.918,43.238,43.849,464070,0
2017-07-18,43.691,43.839,42.814,43.219,361926,0
2017-07-19,43.317,43.899,42.991,43.819,352407,0
2017-07-20,43.947,44.115,43.405,43.927,410525,0
2017-07-21,43.869,43.937,43.144,43.671,290965,0
2017-07-24,43.435,44.125,42.854,43.011,475571,0
2017-07-25,42.194,43.633,42.194,43.031,654464,0
2017-07-26,43.257,44.391,42.893,44.046,769922,0
2017-07-27,45.031,45.169,42.184,43.829,726791,0
2017-07-28,43.721,44.687,43.287,44.303,736366,0
2017-07-31,44.44,44.445,42.4,42.903,572594,0
2017-08-01,42.952,43.011,41.544,42.716,664147,0
2017-08-02,42.45,42.795,41.996,42.233,504032,0
2017-08-03,42.046,42.588,41.553,41.592,390515,0
2017-08-04,41.672,41.986,41.434,41.986,413133,0
2017-08-07,41.839,42.332,41.602,42.006,522276,0
2017-08-08,42.125,42.578,40.616,40.745,783268,0
2017-08-09,40.507,41.162,40.279,41.153,552716,0
2017-08-10,40.865,40.914,40.199,40.656,601220,0
2017-08-11,40.368,41.053,40.1,40.557,446254,0
2017-08-14,40.914,41.153,40.408,40.696,287333,0
2017-08-15,40.597,40.745,39.643,40.507,543587,0
2017-08-16,40.706,41.162,40.189,40.209,532414,0
2017-08-17,40.16,40.249,38.74,38.76,404293,0
2017-08-18,38.531,39.425,38.055,39.415,563944,0
2017-08-21,39.365,39.763,38.67,39.415,438304,0
2017-08-22,39.544,39.763,38.839,39.713,495107,0
2017-08-23,39.465,40.001,38.929,39.832,458496,0
2017-08-24,40.328,40.438,39.455,39.624,434867,0
2017-08-25,39.782,40.338,39.524,39.971,331906,0
2017-08-28,40.07,40.438,39.356,39.713,513574,0
2017-08-29,39.326,40.08,39.256,39.872,420966,0
2017-08-30,39.991,41.212,39.852,41.162,517294,0
2017-08-31,41.421,42.125,41.243,42.056,490882,0
2017-09-01,42.215,43.218,42.17,42.801,497842,0
2017-09-05,42.721,42.82,41.649,42.264,546226,0
2017-09-06,42.473,42.582,41.708,41.977,427875,0
2017-09-07,42.125,42.503,41.619,42.374,561670,0
2017-09-08,42.264,43.138,41.897,43.019,404369,0
2017-09-11,43.188,43.674,43.084,43.476,630337,0
2017-09-12,43.654,44.3,43.605,43.962,375682,0
2017-09-13,43.952,44.836,43.704,44.538,409891,0
2017-09-14,44.518,44.518,43.783,43.893,418347,0
2017-09-15,43.942,44.776,43.714,44.588,450583,0
2017-09-18,44.717,44.717,43.969,44.121,235069,0
2017-09-19,44.31,44.528,44.044,44.171,187654,0
2017-09-20,44.141,44.776,43.783,44.558,291465,0
2017-09-21,44.558,44.876,44.32,44.339,262462,0
2017-09-22,44.617,45.868,44.449,45.819,766229,0
2017-09-25,45.799,46.375,45.303,45.442,609277,0
2017-09-26,45.59,46.226,45.412,46.027,559615,0
2017-09-27,46.305,46.772,45.968,46.524,595301,0
2017-09-28,46.782,47.219,46.017,47.119,646470,0
2017-09-29,47.1,47.288,46.424,47.229,362314,0
2017-10-02,47.248,47.646,46.643,47.159,515214,0
2017-10-03,47.517,48.214,47.517,47.586,690233,0
2017-10-04,47.407,47.665,46.951,47.109,687016,0
2017-10-05,46.951,47.08,45.863,46.355,675749,0
2017-10-06,46.266,46.529,45.928,45.988,421654,0
2017-10-09,45.749,45.779,45.432,45.61,202485,0
2017-10-10,45.749,45.978,45.471,45.878,241173,0
2017-10-11,46.077,46.166,44.985,45.173,387719,0
2017-10-12,45.114,45.139,44.339,44.945,479897,0
2017-10-13,45.173,45.481,44.617,44.915,185624,0
2017-10-16,44.886,45.166,44.429,45.044,240064,0
2017-10-17,44.965,45.461,44.856,45.253,179682,0
2017-10-18,45.183,45.839,45.183,45.293,369361,0
2017-10-19,45.074,45.154,44.588,44.955,234014,0
2017-10-20,45.223,45.521,44.895,45.213,371665,0
2017-10-23,45.173,45.173,44.339,44.816,654798,0
2017-10-24,45.451,46.325,45.193,45.64,1001649,0
2017-10-25,47.01,48.832,44.071,47.596,1591688,0
2017-10-26,47.874,48.847,47.715,48.797,954882,0
2017-10-27,48.758,48.758,47.278,47.447,608038,0
2017-10-30,46.961,47.665,46.136,47.318,865205,0
2017-10-31,47.556,48.331,46.226,46.285,686996,0
2017-11-01,46.742,47.08,45.829,47.03,602992,0
2017-11-02,47.487,48.718,47.407,48.301,490852,0
2017-11-03,48.44,48.569,47.626,47.695,249810,0
2017-11-06,47.775,47.775,46.792,46.901,584267,0
2017-11-07,46.921,47.01,46.007,46.007,379469,0
2017-11-08,45.997,46.231,45.173,45.65,1038436,0
2017-11-09,45.47,45.99,45.28,45.69,350978,0
2017-11-10,45.79,47.205,45.58,46.6,503321,0
