Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.512,21.732,21.337,21.706,335243,0
2005-02-28,21.581,21.925,21.565,21.777,456932,0
2005-03-01,21.822,22.151,21.799,22.092,529182,0
2005-03-02,21.975,22.061,21.85,21.925,375229,0
2005-03-03,21.925,22.353,21.481,22.346,623241,0
2005-03-04,22.395,22.428,22.02,22.053,639795,0
2005-03-07,22.119,22.186,22.026,22.084,499997,0
2005-03-08,21.975,22.412,21.975,22.236,263978,0
2005-03-09,22.16,22.329,21.992,22.02,377954,0
2005-03-10,22.102,22.454,21.94,22.428,417241,0
2005-03-11,22.311,22.703,22.177,22.259,335723,0
2005-03-14,22.361,22.748,22.203,22.713,488779,0
2005-03-15,22.631,23.117,22.631,23.04,828007,0
2005-03-16,22.865,23.151,22.748,23.076,712952,0
2005-03-17,22.99,23.117,22.799,22.838,350897,0
2005-03-18,22.722,22.831,22.436,22.79,569610,0
2005-03-21,22.899,23.109,22.639,22.899,507527,0
2005-03-22,22.79,23.085,22.764,22.889,340262,0
2005-03-23,22.933,23.227,22.846,23.076,654083,0
2005-03-24,23.04,23.158,22.672,22.865,648006,0
2005-03-28,22.74,23.117,22.74,22.958,712468,0
2005-03-29,22.958,23.335,22.846,23.183,635122,0
2005-03-30,23.158,23.401,23.049,23.253,522717,0
2005-03-31,23.201,23.309,22.882,22.916,334603,0
2005-04-01,22.807,23.117,22.536,22.58,499346,0
2005-04-04,22.506,22.822,22.47,22.757,342559,0
2005-04-05,22.74,23.285,22.722,23.125,477889,0
2005-04-06,23.024,23.158,22.774,23.049,814186,0
2005-04-07,23.024,23.275,22.874,23.183,488899,0
2005-04-08,23.143,23.244,22.889,22.916,311863,0
2005-04-11,22.899,22.982,22.672,22.713,283770,0
2005-04-12,22.656,22.99,22.553,22.856,573696,0
2005-04-13,22.782,22.924,22.774,22.865,479106,0
2005-04-14,22.908,22.908,22.428,22.454,468518,0
2005-04-15,22.631,22.631,21.94,22.16,554542,0
2005-04-18,22.119,22.428,21.925,21.925,418929,0
2005-04-19,21.893,22.084,21.85,22.001,260319,0
2005-04-20,21.925,22.119,21.421,21.512,456440,0
2005-04-21,21.529,21.967,21.529,21.815,346533,0
2005-04-22,21.649,21.931,21.344,21.631,809135,0
2005-04-25,21.571,21.95,21.538,21.902,542406,0
2005-04-26,21.162,21.815,21.145,21.512,883597,0
2005-04-27,21.49,21.522,21.237,21.372,501322,0
2005-04-28,21.254,21.306,20.188,20.238,852084,0
2005-04-29,20.23,20.564,20.028,20.172,702848,0
2005-05-02,20.037,20.5,20.037,20.221,510819,0
2005-05-03,20.104,20.257,19.81,19.861,589201,0
2005-05-04,19.876,20.221,19.876,20.155,714692,0
2005-05-05,20.104,20.365,19.919,20.002,661983,0
2005-05-06,20.055,20.279,19.929,19.971,383070,0
2005-05-09,19.929,20.206,19.902,20.172,353066,0
2005-05-10,19.971,20.322,19.919,19.929,404153,0
2005-05-11,19.929,20.238,19.885,20.063,318608,0
2005-05-12,19.994,20.238,19.869,19.938,367681,0
2005-05-13,19.854,19.994,19.425,19.525,537327,0
2005-05-16,19.509,19.667,19.257,19.308,716319,0
2005-05-17,19.265,19.667,19.257,19.602,544965,0
2005-05-18,19.549,20.088,19.392,19.82,658324,0
2005-05-19,19.734,19.876,19.659,19.838,341878,0
2005-05-20,19.829,20.215,19.71,20.198,485500,0
2005-05-23,20.063,20.557,19.994,20.347,1071423,0
2005-05-24,20.111,20.137,19.635,19.768,677198,0
2005-05-25,19.743,20.188,19.593,19.947,852213,0
2005-05-26,19.876,20.063,19.549,19.947,483508,0
2005-05-27,19.971,20.111,19.82,19.919,247918,0
2005-05-31,19.902,20.073,19.82,19.854,456002,0
2005-06-01,19.82,19.971,19.509,19.702,487181,0
2005-06-02,19.794,19.829,19.667,19.734,466621,0
2005-06-03,19.652,19.885,19.627,19.751,230856,0
2005-06-06,19.702,19.979,19.693,19.829,454592,0
2005-06-07,19.751,20.011,19.667,19.76,532474,0
2005-06-08,19.885,19.955,19.627,19.644,348185,0
2005-06-09,19.608,19.979,19.559,19.929,356986,0
2005-06-10,20.028,20.12,19.829,20.019,461041,0
2005-06-13,19.955,20.188,19.893,20.055,449639,0
2005-06-14,20.011,20.088,19.947,20.011,728707,0
2005-06-15,20.081,20.155,19.971,20.096,849473,0
2005-06-16,20.096,20.221,19.885,20.055,1172010,0
2005-06-17,20.096,20.306,19.91,20.206,1099164,0
2005-06-20,20.137,20.221,19.76,19.838,745296,0
2005-06-21,19.751,19.979,19.593,19.893,522466,0
2005-06-22,19.885,20.046,19.283,19.559,740160,0
2005-06-23,19.577,20.264,19.577,19.719,751247,0
2005-06-24,19.81,19.963,19.458,19.602,1701509,0
2005-06-27,19.676,19.71,19.19,19.215,817517,0
2005-06-28,19.197,19.467,19.155,19.308,591933,0
2005-06-29,19.332,19.485,19.257,19.292,351966,0
2005-06-30,19.24,19.659,18.761,19.542,1087207,0
2005-07-01,19.501,19.76,19.3,19.449,500804,0
2005-07-05,19.467,19.743,19.292,19.608,641164,0
2005-07-06,19.734,19.734,19.501,19.516,672013,0
2005-07-07,19.283,19.493,18.888,19.315,426864,0
2005-07-08,19.323,19.542,18.963,19.425,512964,0
2005-07-11,19.19,19.76,19.19,19.635,751158,0
2005-07-12,19.534,20.188,19.534,20.137,1366376,0
2005-07-13,20.188,20.264,20.037,20.163,466610,0
2005-07-14,20.046,20.315,19.938,20.12,297781,0
2005-07-15,20.037,20.439,19.929,20.347,332144,0
2005-07-18,20.272,20.347,19.885,20.002,380056,0
2005-07-19,19.938,20.414,19.938,20.155,270378,0
2005-07-20,20.137,20.365,20.046,20.206,526947,0
2005-07-21,20.155,20.272,19.476,20.063,526938,0
2005-07-22,20.046,20.315,20.046,20.137,440064,0
2005-07-25,20.063,20.088,19.509,19.577,502106,0
2005-07-26,18.032,18.504,17.571,18.451,2446042,0
2005-07-27,18.032,18.36,17.738,17.764,1195300,0
2005-07-28,17.847,17.847,17.513,17.596,899369,0
2005-07-29,17.63,17.773,17.596,17.696,1424722,0
2005-08-01,17.362,17.663,17.117,17.471,859442,0
2005-08-02,17.409,17.605,17.269,17.362,1532225,0
2005-08-03,17.543,17.686,17.345,17.386,1003163,0
2005-08-04,17.345,17.402,17.227,17.286,1163546,0
2005-08-05,17.286,17.362,17.21,17.352,803212,0
2005-08-08,17.328,17.453,17.251,17.337,893955,0
2005-08-09,17.337,17.444,17.309,17.337,1177821,0
2005-08-10,17.291,17.496,17.251,17.345,1085520,0
2005-08-11,17.386,17.409,17.202,17.291,887417,0
2005-08-12,17.26,17.277,17.125,17.227,1080889,0
2005-08-15,17.183,17.192,17.101,17.125,721756,0
2005-08-16,17.044,17.117,16.919,17.008,698336,0
2005-08-17,16.933,17.018,16.799,16.865,663837,0
2005-08-18,16.858,16.974,16.781,16.873,485402,0
2005-08-19,16.901,16.94,16.799,16.839,492902,0
2005-08-22,16.901,16.925,16.814,16.882,650658,0
2005-08-23,16.865,17.083,16.823,16.882,1168934,0
2005-08-24,16.849,16.933,16.806,16.858,445990,0
2005-08-25,16.849,16.957,16.814,16.919,674173,0
2005-08-26,16.858,16.925,16.621,16.814,470419,0
2005-08-29,16.781,16.849,16.596,16.814,865527,0
2005-08-30,16.75,16.94,16.691,16.806,823448,0
2005-08-31,16.799,16.948,16.715,16.948,1338848,0
2005-09-01,16.865,16.91,16.698,16.799,802844,0
2005-09-02,16.781,16.814,16.387,16.557,921600,0
2005-09-06,16.549,16.91,16.303,16.43,1108654,0
2005-09-07,16.412,16.412,15.029,15.859,3328533,0
2005-09-08,15.819,15.934,15.675,15.819,1254980,0
2005-09-09,15.902,16.154,15.819,16.146,781567,0
2005-09-12,16.146,16.681,16.075,16.621,1197092,0
2005-09-13,16.422,16.706,16.245,16.488,585070,0
2005-09-14,16.393,16.638,16.294,16.353,781927,0
2005-09-15,16.447,17.044,16.447,16.957,1404603,0
2005-09-16,17.134,17.151,16.757,16.94,1452807,0
2005-09-19,16.865,17.018,16.781,16.982,1260577,0
2005-09-20,16.991,17.167,16.757,16.865,754867,0
2005-09-21,16.765,16.865,16.664,16.757,1370965,0
2005-09-22,16.757,16.865,16.647,16.781,1153593,0
2005-09-23,16.791,17.026,16.698,16.901,1592587,0
2005-09-26,16.974,17.044,16.647,16.806,619432,0
2005-09-27,16.873,16.933,16.387,16.606,693888,0
2005-09-28,16.549,16.698,16.026,16.026,1082908,0
2005-09-29,16.026,16.263,15.941,16.202,735480,0
2005-09-30,16.186,16.237,15.995,16.202,713595,0
2005-10-03,16.111,16.237,15.95,16.065,796337,0
2005-10-04,16.019,16.186,15.934,15.977,642862,0
2005-10-05,16.026,16.026,15.733,15.833,838924,0
2005-10-06,15.911,16.102,15.306,15.455,1159044,0
2005-10-07,15.449,15.8,15.345,15.455,573261,0
2005-10-10,15.441,15.523,15.345,15.415,492346,0
2005-10-11,15.354,15.38,15.052,15.079,1283550,0
2005-10-12,15.071,15.229,14.742,14.861,975949,0
2005-10-13,14.886,15.061,14.633,14.785,1016995,0
2005-10-14,14.792,14.845,14.65,14.693,726164,0
2005-10-17,14.751,14.751,13.685,13.711,2795460,0
2005-10-18,13.677,13.711,12.504,13.434,4681620,0
2005-10-19,13.351,13.886,13.216,13.577,2556884,0
2005-10-20,13.577,13.677,13.117,13.299,1188910,0
2005-10-21,13.324,13.677,13.306,13.552,1246359,0
2005-10-24,13.552,15.154,13.552,13.694,1003528,0
2005-10-25,14.425,15.415,14.388,15.337,4080868,0
2005-10-26,15.388,15.793,14.693,14.769,1880696,0
2005-10-27,14.685,14.879,14.483,14.65,861399,0
2005-10-28,14.693,14.91,14.592,14.852,746316,0
2005-10-31,14.944,15.345,14.894,15.119,715008,0
2005-11-01,15.179,15.288,14.894,15.196,541173,0
2005-11-02,15.179,15.523,15.071,15.449,595931,0
2005-11-03,15.487,15.977,15.471,15.925,904340,0
2005-11-04,15.917,15.95,15.757,15.793,546683,0
2005-11-07,15.866,16.161,15.692,16.146,860900,0
2005-11-08,16.154,16.362,15.774,15.893,827250,0
2005-11-09,15.911,16.004,15.692,15.977,542322,0
2005-11-10,15.985,16.154,15.6,15.766,838563,0
2005-11-11,15.716,15.968,15.6,15.958,717324,0
2005-11-14,15.941,16.138,15.893,16.102,848803,0
2005-11-15,16.057,16.154,15.692,16.065,605804,0
2005-11-16,16.065,16.111,15.833,16.102,545757,0
2005-11-17,16.111,16.245,15.902,16.146,940754,0
2005-11-18,16.237,16.237,15.977,16.057,692755,0
2005-11-21,16.057,16.278,15.893,15.968,760947,0
2005-11-22,15.902,16.195,15.875,16.161,574363,0
2005-11-23,16.138,16.353,16.051,16.227,343809,0
2005-11-25,16.278,16.422,16.111,16.353,373998,0
2005-11-28,16.387,16.549,16.338,16.362,872268,0
2005-11-29,16.481,16.539,16.129,16.294,488549,0
2005-11-30,16.346,16.572,16.263,16.403,974185,0
2005-12-01,16.437,16.722,16.437,16.706,1290148,0
2005-12-02,16.655,16.91,16.655,16.773,682037,0
2005-12-05,16.706,16.858,16.691,16.832,509940,0
2005-12-06,16.823,17.083,16.698,16.781,505273,0
2005-12-07,16.698,16.781,16.303,16.32,969076,0
2005-12-08,16.32,16.437,16.084,16.202,510923,0
2005-12-09,16.227,16.353,16.111,16.263,611113,0
2005-12-12,16.278,16.353,16.051,16.154,682410,0
2005-12-13,16.195,16.346,16.084,16.209,359445,0
2005-12-14,16.272,16.346,16.12,16.154,490682,0
2005-12-15,16.227,16.278,15.85,16.094,664782,0
2005-12-16,16.075,16.278,15.875,15.902,643932,0
2005-12-19,15.859,15.883,15.638,15.656,427453,0
2005-12-20,15.733,15.995,15.624,15.739,617182,0
2005-12-21,15.85,15.941,15.666,15.774,702866,0
2005-12-22,15.733,15.934,15.549,15.793,301199,0
2005-12-23,15.793,16.272,15.793,15.941,241469,0
2005-12-27,15.977,16.195,15.566,15.616,488716,0
2005-12-28,15.531,15.692,15.48,15.63,408958,0
2005-12-29,15.581,15.757,15.566,15.63,281560,0
2005-12-30,15.6,15.841,15.541,15.826,464037,0
2006-01-03,15.941,16.065,15.455,15.826,495597,0
2006-01-04,15.774,15.819,15.271,15.675,595912,0
2006-01-05,15.81,15.911,15.692,15.859,572859,0
2006-01-06,16.019,16.057,15.793,15.902,543199,0
2006-01-09,16.026,16.111,15.941,16.084,436222,0
2006-01-10,16.111,16.393,15.977,16.338,536574,0
2006-01-11,16.481,16.791,16.303,16.757,764995,0
2006-01-12,16.799,16.858,16.74,16.75,720416,0
2006-01-13,16.873,17.026,16.731,17.008,539386,0
2006-01-17,17.018,17.018,16.722,16.823,527962,0
2006-01-18,16.781,16.832,16.53,16.781,538719,0
2006-01-19,16.858,16.948,16.715,16.925,567396,0
2006-01-20,17.036,17.21,16.892,17.044,963517,0
2006-01-23,17.125,17.269,16.957,17.144,643686,0
2006-01-24,17.219,17.409,17.144,17.352,642220,0
2006-01-25,17.26,17.309,16.919,17.044,752741,0
2006-01-26,17.059,17.409,16.974,17.309,527251,0
2006-01-27,17.418,17.534,16.982,17.051,738707,0
2006-01-30,17.117,17.16,17.008,17.044,454923,0
2006-01-31,17.091,17.286,16.974,17.202,465287,0
2006-02-01,17.286,17.309,17.091,17.134,758868,0
2006-02-02,17.244,17.337,17.091,17.234,649851,0
2006-02-03,17.291,17.291,17.117,17.202,421743,0
2006-02-06,17.234,17.453,16.982,17.26,947790,0
2006-02-07,17.956,20.39,17.889,19.971,3201447,0
2006-02-08,19.838,19.971,19.693,19.719,1192477,0
2006-02-09,19.802,20.137,19.257,19.292,1330797,0
2006-02-10,19.358,19.525,18.923,19.308,599601,0
2006-02-13,19.197,19.249,18.904,18.963,337619,0
2006-02-14,19.022,19.432,18.931,19.401,536884,0
2006-02-15,19.542,19.542,19.215,19.425,689676,0
2006-02-16,19.525,19.635,19.425,19.584,888166,0
2006-02-17,19.602,19.602,19.332,19.409,571681,0
2006-02-21,19.382,19.425,19.215,19.315,499841,0
2006-02-22,19.432,19.559,19.249,19.525,325244,0
2006-02-23,19.567,19.644,19.382,19.501,504689,0
2006-02-24,19.593,19.593,19.164,19.501,446677,0
2006-02-27,19.593,19.979,19.559,19.938,495121,0
2006-02-28,19.885,19.885,19.476,19.584,582119,0
2006-03-01,19.719,19.734,19.257,19.659,388684,0
2006-03-02,19.549,19.963,19.449,19.885,675635,0
2006-03-03,19.885,20.137,19.719,19.919,650089,0
2006-03-06,19.902,19.979,19.751,19.829,548235,0
2006-03-07,19.802,19.876,19.719,19.81,606742,0
2006-03-08,19.947,20.088,19.751,20.028,1055444,0
2006-03-09,20.011,20.081,19.861,19.971,392080,0
2006-03-10,20.037,20.59,19.902,20.564,910420,0
2006-03-13,20.683,21.732,20.616,21.615,1554664,0
2006-03-14,21.529,21.94,21.455,21.822,842060,0
2006-03-15,21.902,21.94,20.297,20.381,2650290,0
2006-03-16,20.357,20.625,19.055,19.567,3344781,0
2006-03-17,19.476,20.381,19.476,20.13,2066761,0
2006-03-20,20.037,20.33,20.037,20.137,503096,0
2006-03-21,20.037,20.49,20.011,20.221,550524,0
2006-03-22,20.111,20.39,20.063,20.339,618984,0
2006-03-23,20.264,21.035,20.264,20.954,892303,0
2006-03-24,21.035,21.28,20.818,20.968,530717,0
2006-03-27,20.893,20.936,20.643,20.9,433423,0
2006-03-28,20.893,21.087,20.691,20.945,412546,0
2006-03-29,20.9,21.112,20.735,21.079,435071,0
2006-03-30,21.035,21.522,21.026,21.439,486449,0
2006-03-31,21.404,21.657,21.237,21.448,501350,0
2006-04-03,21.464,21.657,21.396,21.49,348552,0
2006-04-04,21.455,22.109,21.439,21.902,597897,0
2006-04-05,21.983,22.134,21.799,22.067,737085,0
2006-04-06,22.061,22.228,21.84,22.084,303002,0
2006-04-07,22.186,22.722,21.792,21.822,522648,0
2006-04-10,21.777,22.506,21.777,22.236,963478,0
2006-04-11,22.236,22.42,22.102,22.267,848879,0
2006-04-12,22.203,22.404,22.026,22.236,422515,0
2006-04-13,22.236,22.596,22.236,22.487,256926,0
2006-04-17,22.487,22.487,21.909,22.16,546053,0
2006-04-18,22.245,22.285,22.142,22.151,628423,0
2006-04-19,22.02,22.245,21.902,22.195,578951,0
2006-04-20,22.151,22.195,21.94,22.151,327395,0
2006-04-21,22.151,22.276,21.639,21.722,672332,0
2006-04-24,21.722,21.732,20.709,21.363,1073137,0
2006-04-25,21.396,22.563,20.517,22.404,1956963,0
2006-04-26,22.587,22.958,22.387,22.74,1090933,0
2006-04-27,22.774,23.47,22.656,23.344,946605,0
2006-04-28,23.353,23.494,23.134,23.174,698477,0
2006-05-01,23.125,23.816,23.125,23.561,1284368,0
2006-05-02,23.494,23.746,23.435,23.503,983368,0
2006-05-03,23.47,23.719,23.427,23.47,546467,0
2006-05-04,23.494,23.537,23.049,23.267,727497,0
2006-05-05,23.37,23.88,23.37,23.646,717246,0
2006-05-08,23.552,23.646,23.353,23.427,564857,0
2006-05-09,23.353,23.577,23.344,23.513,531393,0
2006-05-10,23.544,23.544,23.158,23.244,397812,0
2006-05-11,23.158,23.671,23.134,23.494,1468134,0
2006-05-12,23.335,23.494,22.587,22.656,575623,0
2006-05-15,22.571,22.889,22.412,22.807,381281,0
2006-05-16,22.74,22.74,22.212,22.245,312021,0
2006-05-17,22.076,22.092,21.026,21.203,1278032,0
2006-05-18,21.353,21.893,20.347,21.298,634202,0
2006-05-19,21.389,21.571,20.945,21.329,351384,0
2006-05-22,21.195,21.649,20.945,21.306,558592,0
2006-05-23,21.353,21.649,20.564,20.564,724815,0
2006-05-24,20.625,20.625,19.963,20.279,919898,0
2006-05-25,20.409,20.691,20.198,20.65,534263,0
2006-05-26,20.726,20.858,20.457,20.7,893184,0
2006-05-30,20.683,20.683,20.188,20.221,822563,0
2006-05-31,20.198,20.306,19.869,19.955,728404,0
2006-06-01,20.028,20.768,20.028,20.659,655992,0
2006-06-02,20.726,20.976,20.625,20.768,529186,0
2006-06-05,20.675,20.893,20.431,20.508,512660,0
2006-06-06,20.414,20.607,19.751,20.288,646715,0
2006-06-07,20.272,20.709,20.081,20.564,859430,0
2006-06-08,20.4,20.423,19.013,19.734,1161044,0
2006-06-09,19.667,20.247,19.584,20.046,580770,0
2006-06-12,20.011,20.221,19.577,19.602,539488,0
2006-06-13,19.676,20.011,19.265,19.365,835291,0
2006-06-14,19.323,19.794,19.265,19.509,298702,0
2006-06-15,19.635,21.213,19.618,20.962,1113199,0
2006-06-16,20.976,21.062,20.776,20.993,855558,0
2006-06-19,20.918,21.053,20.33,20.357,562413,0
2006-06-20,20.431,20.659,20.188,20.543,409957,0
2006-06-21,20.616,21.512,20.508,21.118,733881,0
2006-06-22,21.01,21.087,20.616,20.716,365268,0
2006-06-23,20.65,20.968,20.414,20.835,259350,0
2006-06-26,20.976,21.237,20.9,21.213,608486,0
2006-06-27,21.306,21.455,20.928,21.035,659264,0
2006-06-28,21.162,21.162,20.726,20.792,360351,0
2006-06-29,20.91,21.689,20.867,21.649,409082,0
2006-06-30,21.624,22.026,20.858,20.858,7683256,0
2006-07-03,20.893,21.254,20.835,21.254,529357,0
2006-07-05,21.018,21.188,20.088,20.163,1420572,0
2006-07-06,20.221,20.91,20.206,20.667,786673,0
2006-07-07,20.557,20.945,20.414,20.625,678823,0
2006-07-10,20.616,20.867,20.564,20.758,783950,0
2006-07-11,20.675,20.735,20.264,20.691,985485,0
2006-07-12,20.607,20.607,19.76,19.893,1295881,0
2006-07-13,19.802,20.221,19.635,19.81,835850,0
2006-07-14,19.847,19.929,19.509,19.751,562366,0
2006-07-17,19.719,20.111,19.652,19.869,324345,0
2006-07-18,19.971,20.347,19.659,19.802,792721,0
2006-07-19,19.734,20.409,19.719,20.206,831731,0
2006-07-20,20.163,20.616,19.215,19.257,1962134,0
2006-07-21,19.19,19.19,18.486,18.839,1852315,0
2006-07-24,18.839,19.392,18.839,19.308,969835,0
2006-07-25,20.809,22.958,20.598,22.865,3379833,0
2006-07-26,22.856,22.958,21.822,21.95,1371378,0
2006-07-27,22.109,22.477,21.571,21.696,1031880,0
2006-07-28,21.876,22.908,21.732,22.731,1153334,0
2006-07-31,22.799,22.908,22.395,22.596,866787,0
2006-08-01,22.445,22.553,21.631,21.876,632672,0
2006-08-02,21.902,22.764,21.902,22.369,852368,0
2006-08-03,22.221,23.201,22.186,22.889,757103,0
2006-08-04,23.174,23.494,22.245,22.713,612494,0
2006-08-07,22.596,22.799,22.236,22.646,580352,0
2006-08-08,22.865,24.183,22.831,23.401,2976468,0
2006-08-09,23.68,23.68,22.195,22.212,1058090,0
2006-08-10,22.119,22.815,22.102,22.731,681247,0
2006-08-11,22.605,22.731,22.228,22.613,524407,0
2006-08-14,22.68,23.049,22.067,22.102,537843,0
2006-08-15,22.445,22.774,22.109,22.195,673373,0
2006-08-16,22.395,22.916,22.395,22.613,632011,0
2006-08-17,22.613,22.613,22.212,22.454,916390,0
2006-08-18,22.553,22.831,22.119,22.428,338099,0
2006-08-21,22.259,22.532,22.01,22.303,323864,0
2006-08-22,22.267,22.42,22.026,22.151,514235,0
2006-08-23,22.245,22.703,21.967,22.412,658619,0
2006-08-24,22.545,22.865,21.84,22.151,636013,0
2006-08-25,22.067,22.506,21.741,22.16,448070,0
2006-08-28,22.285,22.696,22.084,22.395,333011,0
2006-08-29,22.428,22.865,22.378,22.831,398620,0
2006-08-30,22.933,23.236,22.646,23.007,397475,0
2006-08-31,23.134,23.236,22.68,22.74,409473,0
2006-09-01,22.831,23.285,22.831,23.058,311637,0
2006-09-05,23.309,23.418,22.982,23.285,478904,0
2006-09-06,23.227,23.267,22.722,22.722,649087,0
2006-09-07,22.68,22.68,22.311,22.353,492757,0
2006-09-08,22.454,22.58,22.321,22.395,266748,0
2006-09-11,22.228,22.874,22.212,22.703,548389,0
2006-09-12,22.799,23.57,22.782,23.435,639453,0
2006-09-13,23.387,24.225,23.326,23.923,671562,0
2006-09-14,23.746,24.041,23.68,23.872,761084,0
2006-09-15,23.94,24.183,23.049,23.478,1105417,0
2006-09-18,23.378,23.544,22.731,23.049,507311,0
2006-09-19,22.976,23.36,22.346,22.865,566900,0
2006-09-20,22.916,23.62,22.916,23.586,626404,0
2006-09-21,23.68,23.94,23.158,23.217,542810,0
2006-09-22,23.244,23.244,22.664,22.941,590384,0
2006-09-25,22.874,24.057,22.865,23.895,845502,0
2006-09-26,23.913,24.333,23.586,23.705,371699,0
2006-09-27,23.595,24.559,23.586,24.342,746541,0
2006-09-28,24.459,24.869,24.36,24.771,811868,0
2006-09-29,24.836,25.129,24.478,24.577,564216,0
2006-10-02,24.393,24.559,23.913,24.252,531743,0
2006-10-03,24.13,24.771,23.787,24.45,518475,0
2006-10-04,24.536,25.138,24.352,25.089,475915,0
2006-10-05,24.93,25.526,24.93,25.181,934158,0
2006-10-06,25.098,25.138,24.235,24.603,591708,0
2006-10-09,24.478,24.686,23.913,24.526,568426,0
2006-10-10,24.669,24.669,24.19,24.55,461320,0
2006-10-11,24.36,24.393,23.611,24.05,851626,0
2006-10-12,24.139,24.433,24.073,24.333,448603,0
2006-10-13,24.425,24.468,24.006,24.057,635839,0
2006-10-16,24.166,24.281,24.023,24.023,600357,0
2006-10-17,23.838,23.965,23.57,23.705,491049,0
2006-10-18,23.846,24.487,23.602,24.44,632826,0
2006-10-19,24.333,25.173,24.324,25.173,1140632,0
2006-10-20,25.181,25.181,24.298,24.377,545116,0
2006-10-23,24.298,24.644,23.513,24.468,639624,0
2006-10-24,24.368,25.011,24.352,24.625,730032,0
2006-10-25,24.686,25.047,24.342,24.994,526917,0
2006-10-26,25.082,25.551,24.696,25.518,782748,0
2006-10-27,25.382,25.918,25.037,25.155,929361,0
2006-10-30,25.056,26.012,24.762,25.357,904949,0
2006-10-31,24.333,24.92,23.996,24.13,2232379,0
2006-11-01,24.272,24.393,23.217,23.253,1027510,0
2006-11-02,23.125,23.335,22.79,22.976,741876,0
2006-11-03,23.125,23.227,22.596,22.79,806228,0
2006-11-06,22.882,23.427,22.856,23.236,1176335,0
2006-11-07,23.316,23.778,23.101,23.134,644613,0
2006-11-08,23.094,23.62,22.865,23.461,1124901,0
2006-11-09,23.494,23.88,23.494,23.728,684219,0
2006-11-10,23.711,24.216,23.688,24.208,624870,0
2006-11-13,24.19,24.644,23.719,24.148,823206,0
2006-11-14,24.108,24.752,23.888,24.702,607641,0
2006-11-15,24.611,25.289,24.487,25.223,920801,0
2006-11-16,25.121,25.323,24.307,24.393,785795,0
2006-11-17,24.416,24.487,23.913,24.4,701366,0
2006-11-20,24.324,24.595,24.08,24.333,551583,0
2006-11-21,24.36,24.36,23.401,23.57,1834455,0
2006-11-22,23.688,23.688,23.244,23.401,744092,0
2006-11-24,23.378,23.418,23.076,23.244,178290,0
2006-11-27,23.192,23.217,22.545,22.696,2067032,0
2006-11-28,22.587,22.949,22.454,22.68,711368,0
2006-11-29,22.799,23.236,22.774,23.117,596376,0
2006-11-30,23.085,23.299,22.782,22.958,662121,0
2006-12-01,22.916,23.101,22.303,22.748,876707,0
2006-12-04,22.889,23.806,22.838,23.755,787077,0
2006-12-05,23.895,24.265,23.705,24.123,929319,0
2006-12-06,24.09,24.368,24.006,24.235,622944,0
2006-12-07,24.316,24.526,24.041,24.252,486405,0
2006-12-08,24.252,24.495,24.099,24.252,582284,0
2006-12-11,24.243,24.702,24.235,24.618,391645,0
2006-12-12,24.653,24.844,23.996,24.225,667503,0
2006-12-13,24.307,24.788,24.252,24.307,519773,0
2006-12-14,24.4,25.082,24.307,24.567,473650,0
2006-12-15,24.459,24.887,24.225,24.259,847441,0
2006-12-18,24.265,24.536,24.148,24.19,436617,0
2006-12-19,24.041,24.4,23.895,24.08,812715,0
2006-12-20,24.032,24.385,23.955,24.13,509734,0
2006-12-21,24.166,24.433,24.08,24.13,565801,0
2006-12-22,24.199,24.559,24.08,24.478,342464,0
2006-12-26,24.44,24.836,24.289,24.736,342431,0
2006-12-27,24.762,25.138,24.743,25.082,414705,0
2006-12-28,25.082,25.121,24.603,24.603,563065,0
2006-12-29,24.678,25.155,24.577,24.762,547905,0
2007-01-03,24.719,25.465,23.854,24.611,1026711,0
2007-01-04,24.611,25.082,24.468,24.896,593794,0
2007-01-05,24.904,24.904,24.148,24.243,740641,0
2007-01-08,24.243,24.478,24.032,24.099,874345,0
2007-01-09,24.123,24.595,24.08,24.478,570945,0
2007-01-10,24.342,24.368,23.996,24.235,567609,0
2007-01-11,24.13,24.771,24.13,24.678,588378,0
2007-01-12,24.736,24.828,24.4,24.544,494010,0
2007-01-16,24.644,24.956,24.281,24.393,444884,0
2007-01-17,24.377,24.595,24.123,24.216,476127,0
2007-01-18,24.032,24.536,24.032,24.368,436443,0
2007-01-19,24.216,24.644,24.123,24.618,391769,0
2007-01-22,24.577,24.653,23.895,24.057,404092,0
2007-01-23,23.955,24.478,23.932,24.342,506908,0
2007-01-24,24.425,24.811,24.289,24.567,862108,0
2007-01-25,24.501,24.625,23.77,23.888,629106,0
2007-01-26,23.846,24.148,23.452,23.62,772368,0
2007-01-29,23.611,24.342,23.57,24.157,404875,0
2007-01-30,24.166,24.45,24.013,24.173,310666,0
2007-01-31,24.148,24.896,24.148,24.719,491950,0
2007-02-01,24.92,25.845,24.762,25.802,706375,0
2007-02-02,25.758,25.954,25.565,25.811,431499,0
2007-02-05,25.767,25.811,25.306,25.457,613060,0
2007-02-06,25.441,25.793,25.248,25.565,798299,0
2007-02-07,25.667,25.703,25.391,25.703,608249,0
2007-02-08,25.626,26.372,25.626,26.088,746710,0
2007-02-09,25.978,26.247,25.391,25.457,466061,0
2007-02-12,25.474,25.758,25.113,25.349,481815,0
2007-02-13,25.441,25.677,25.374,25.526,461976,0
2007-02-14,25.591,25.954,25.5,25.703,576508,0
2007-02-15,25.767,26.062,25.492,25.97,346902,0
2007-02-16,25.986,26.095,25.382,25.677,411329,0
2007-02-20,25.609,25.885,25.248,25.677,415753,0
2007-02-21,25.558,25.609,24.964,25.306,367518,0
2007-02-22,25.323,25.357,24.806,25.181,339786,0
2007-02-23,25.138,25.526,24.904,25.465,608819,0
2007-02-26,25.492,25.684,25.011,25.298,907242,0
2007-02-27,24.861,25.065,23.763,23.816,642473,0
2007-02-28,23.825,24.041,23.244,23.763,866305,0
2007-03-01,23.435,24.567,22.916,24.265,820126,0
2007-03-02,24.259,24.259,23.37,23.521,822082,0
2007-03-05,23.208,23.719,22.924,23.032,776478,0
2007-03-06,23.007,23.705,23.007,23.494,722097,0
2007-03-07,23.494,23.494,23.015,23.117,768633,0
2007-03-08,23.244,23.577,22.998,23.227,723211,0
2007-03-09,23.183,23.418,22.908,23.41,755803,0
2007-03-12,23.316,23.577,23.076,23.544,349321,0
2007-03-13,23.427,23.611,22.245,22.329,1246565,0
2007-03-14,22.25,22.631,21.624,22.084,1831886,0
2007-03-15,21.95,22.596,21.931,22.536,1054423,0
2007-03-16,22.395,22.703,22.228,22.672,1141374,0
2007-03-19,22.916,23.227,22.815,23.217,756794,0
2007-03-20,23.244,23.654,23.117,23.611,899534,0
2007-03-21,23.654,23.965,23.253,23.755,547422,0
2007-03-22,23.746,23.94,23.521,23.602,566724,0
2007-03-23,23.544,23.854,23.47,23.763,338092,0
2007-03-26,23.895,23.895,23.253,23.57,419179,0
2007-03-27,23.529,23.529,23.076,23.41,587426,0
2007-03-28,23.326,23.478,22.748,23.024,1145989,0
2007-03-29,23.236,23.36,22.646,22.874,651879,0
2007-03-30,22.908,23.638,22.908,23.478,1012476,0
2007-04-02,23.577,23.719,23.201,23.478,408246,0
2007-04-03,23.577,23.778,23.353,23.443,483909,0
2007-04-04,23.299,23.435,23.125,23.26,656614,0
2007-04-05,23.227,23.394,23.076,23.244,588521,0
2007-04-09,23.275,23.494,22.846,22.998,380891,0
2007-04-10,23.094,24.108,23.066,23.863,1006208,0
2007-04-11,23.913,23.923,23.427,23.77,837325,0
2007-04-12,23.705,23.746,23.285,23.62,584509,0
2007-04-13,23.711,23.711,23.085,23.217,1325845,0
2007-04-16,23.326,23.763,23.326,23.719,446653,0
2007-04-17,23.846,23.846,23.503,23.663,433414,0
2007-04-18,23.529,23.904,23.494,23.825,448541,0
2007-04-19,23.595,23.913,23.309,23.663,402866,0
2007-04-20,23.94,24.265,23.671,24.166,1138234,0
2007-04-23,24.166,24.298,23.872,23.904,647775,0
2007-04-24,24.333,24.333,23.486,23.68,359240,0
2007-04-25,23.778,24.243,23.638,24.117,858405,0
2007-04-26,24.08,24.501,23.955,24.342,984555,0
2007-04-27,24.243,24.281,23.846,23.974,908472,0
2007-04-30,24.09,24.289,23.299,23.36,1130684,0
2007-05-01,23.293,23.738,22.656,22.831,1306557,0
2007-05-02,22.967,23.387,22.656,22.672,1453830,0
2007-05-03,22.757,23.275,22.563,23.208,1124036,0
2007-05-04,23.208,23.521,23.165,23.513,845406,0
2007-05-07,23.595,24.108,23.461,23.755,1946731,0
2007-05-08,23.68,23.738,23.293,23.486,677470,0
2007-05-09,23.316,23.806,23.244,23.68,793565,0
2007-05-10,23.663,23.719,23.085,23.094,825234,0
2007-05-11,23.544,23.846,23.094,23.561,604565,0
2007-05-14,23.503,23.577,22.646,22.703,1080107,0
2007-05-15,22.664,22.79,22.259,22.631,1815445,0
2007-05-16,22.748,23.007,22.454,22.656,1022278,0
2007-05-17,22.605,22.899,22.337,22.764,841346,0
2007-05-18,22.882,23.26,22.523,23.134,852693,0
2007-05-21,23.04,23.552,22.949,23.165,1356917,0
2007-05-22,23.066,23.192,22.639,22.782,1217941,0
2007-05-23,22.838,23.015,22.532,22.596,703331,0
2007-05-24,22.545,22.889,22.294,22.553,737913,0
2007-05-25,22.774,22.807,22.412,22.487,507774,0
2007-05-29,22.454,22.838,22.026,22.412,1431967,0
2007-05-30,22.285,22.889,22.092,22.713,1179197,0
2007-05-31,22.865,23.125,22.646,22.74,781790,0
2007-06-01,22.856,23.36,22.731,22.949,958240,0
2007-06-04,22.846,23.143,22.822,22.958,621824,0
2007-06-05,22.846,22.967,22.462,22.656,578787,0
2007-06-06,22.613,22.656,22.303,22.42,669880,0
2007-06-07,22.267,22.545,21.696,21.732,875052,0
2007-06-08,21.722,22.346,21.396,22.259,638831,0
2007-06-11,22.203,22.259,21.859,21.967,434565,0
2007-06-12,21.94,22.285,21.783,21.859,729161,0
2007-06-13,21.931,22.563,21.909,22.428,746867,0
2007-06-14,22.294,22.412,22.026,22.404,780780,0
2007-06-15,22.748,22.838,22.436,22.605,1286532,0
2007-06-18,22.563,22.757,22.47,22.605,683510,0
2007-06-19,22.47,22.846,22.378,22.764,512257,0
2007-06-20,22.856,22.941,22.664,22.713,717139,0
2007-06-21,22.613,22.664,22.337,22.477,469980,0
2007-06-22,22.378,22.378,21.967,22.092,962055,0
2007-06-25,22.076,22.321,21.683,21.792,501978,0
2007-06-26,21.959,22.177,21.741,21.832,624076,0
2007-06-27,21.683,22.228,21.649,22.186,461723,0
2007-06-28,22.221,22.294,21.94,21.983,342665,0
2007-06-29,22.053,22.168,21.783,22.01,635109,0
2007-07-02,22.203,22.587,22.168,22.487,652528,0
2007-07-03,22.553,22.656,22.337,22.571,192985,0
2007-07-05,22.553,23.109,22.47,22.545,750168,0
2007-07-06,22.487,22.656,22.321,22.496,1076580,0
2007-07-09,22.532,22.605,22.092,22.285,886402,0
2007-07-10,22.109,22.353,21.808,21.815,1235022,0
2007-07-11,21.902,22.267,21.902,22.076,506787,0
2007-07-12,22.245,22.874,22.195,22.689,705033,0
2007-07-13,22.74,22.774,22.487,22.703,436834,0
2007-07-16,22.656,22.916,22.428,22.563,428234,0
2007-07-17,22.553,22.916,22.536,22.563,545143,0
2007-07-18,22.487,22.656,21.713,21.876,1290186,0
2007-07-19,21.859,22.061,21.859,21.983,526216,0
2007-07-20,21.931,22.001,21.344,21.722,942770,0
2007-07-23,21.792,21.959,21.298,21.464,765299,0
2007-07-24,21.228,21.43,20.525,20.683,1071048,0
2007-07-25,20.726,21.127,20.247,21.053,1899595,0
2007-07-26,20.758,20.945,20.104,20.49,1290986,0
2007-07-27,20.39,20.8,20.13,20.13,882532,0
2007-07-30,20.096,20.625,19.76,20.238,1422933,0
2007-07-31,18.486,18.678,16.287,16.287,5166584,0
2007-08-01,16.32,16.412,15.345,15.624,4080938,0
2007-08-02,15.624,15.725,15.103,15.28,3458808,0
2007-08-03,15.297,15.354,14.38,14.458,2527790,0
2007-08-06,14.543,14.835,14.132,14.776,3004117,0
2007-08-07,14.65,16.129,14.607,16.026,2914878,0
2007-08-08,16.186,17.134,16.051,16.982,3055271,0
2007-08-09,16.481,18.014,15.941,17.798,3148065,0
2007-08-10,17.503,17.543,16.437,16.781,2617633,0
2007-08-13,16.964,17.48,16.202,16.253,2021180,0
2007-08-14,16.346,16.596,15.716,15.819,2280696,0
2007-08-15,15.716,16.102,15.7,15.725,1883338,0
2007-08-16,15.8,16.026,15.211,15.549,2186003,0
2007-08-17,15.893,16.503,15.624,15.917,1529837,0
2007-08-20,15.977,16.393,15.941,16.102,814321,0
2007-08-21,16.051,16.353,15.917,16.245,523687,0
2007-08-22,16.43,16.806,16.195,16.757,868351,0
2007-08-23,16.823,17.192,16.253,16.311,855454,0
2007-08-24,16.32,16.43,15.934,16.32,823249,0
2007-08-27,16.287,16.412,16.102,16.186,511942,0
2007-08-28,16.154,16.154,15.733,15.748,678476,0
2007-08-29,15.875,16.129,15.774,16.094,610537,0
2007-08-30,15.925,16.161,15.81,16.004,465322,0
2007-08-31,16.218,16.647,15.902,16.129,476933,0
2007-09-04,16.065,16.346,15.8,16.195,325315,0
2007-09-05,16.051,16.065,15.733,15.893,621219,0
2007-09-06,15.883,16.026,15.574,15.774,667023,0
2007-09-07,15.541,15.725,15.398,15.455,827272,0
2007-09-10,15.487,15.581,14.926,15.255,788581,0
2007-09-11,15.315,15.557,15.211,15.337,1464919,0
2007-09-12,15.337,15.531,15.162,15.171,525339,0
2007-09-13,15.297,15.523,15.02,15.297,643564,0
2007-09-14,15.203,15.464,14.934,15.211,393462,0
2007-09-17,15.129,15.196,14.926,14.977,1086210,0
2007-09-18,15.087,15.682,14.91,15.682,650051,0
2007-09-19,15.841,16.161,15.63,15.682,653006,0
2007-09-20,15.648,15.925,15.263,15.432,431841,0
2007-09-21,15.557,15.581,15.111,15.238,1109207,0
2007-09-24,15.238,15.329,14.792,14.835,956119,0
2007-09-25,14.709,14.76,14.458,14.505,664991,0
2007-09-26,14.55,14.633,14.089,14.138,1087186,0
2007-09-27,14.163,14.498,14.163,14.364,1306970,0
2007-09-28,14.349,15.709,14.196,15.211,1742909,0
2007-10-01,15.203,15.656,15.119,15.6,754324,0
2007-10-02,15.648,15.692,15.196,15.255,1120348,0
2007-10-03,15.111,15.345,14.701,14.817,1200233,0
2007-10-04,14.879,14.879,14.323,14.543,874380,0
2007-10-05,14.675,15.372,14.633,15.297,1140502,0
2007-10-08,15.229,15.297,14.894,14.961,664922,0
2007-10-09,14.977,15.263,14.727,15.263,748424,0
2007-10-10,15.188,15.449,15.003,15.103,779427,0
2007-10-11,15.129,15.372,14.826,14.926,706554,0
2007-10-12,14.944,15.196,14.835,14.987,513032,0
2007-10-15,14.961,15.011,14.364,14.55,752831,0
2007-10-16,14.515,14.693,14.182,14.222,831117,0
2007-10-17,14.332,14.467,13.836,14.189,1166695,0
2007-10-18,14.163,14.273,13.937,14.096,715414,0
2007-10-19,14.096,14.096,13.359,13.383,717425,0
2007-10-22,13.342,13.786,13.148,13.636,927465,0
2007-10-23,13.776,13.776,13.299,13.508,605889,0
2007-10-24,13.401,13.608,13.117,13.299,1205117,0
2007-10-25,13.299,13.392,13.006,13.252,1584398,0
2007-10-26,13.425,13.465,13.242,13.418,903814,0
2007-10-29,13.425,13.776,13.425,13.677,1306488,0
2007-10-30,12.671,13.745,12.637,13.492,1846537,0
2007-10-31,13.499,13.66,13.047,13.425,1797647,0
2007-11-01,13.425,13.452,12.83,12.83,1938670,0
2007-11-02,12.912,13.013,12.428,12.662,1721344,0
2007-11-05,12.594,12.696,12.351,12.419,1271129,0
2007-11-06,12.671,13.038,12.376,12.542,1871075,0
2007-11-07,12.428,12.56,12.04,12.092,1536311,0
2007-11-08,12.125,12.779,11.83,12.744,3381590,0
2007-11-09,12.521,12.671,12.459,12.521,1757988,0
2007-11-12,12.536,12.721,12.435,12.521,1351567,0
2007-11-13,12.653,12.99,12.578,12.896,1247076,0
2007-11-14,12.99,13.165,12.602,12.62,920943,0
2007-11-15,12.585,12.805,12.443,12.542,693953,0
2007-11-16,12.612,12.912,12.2,12.578,1466771,0
2007-11-19,12.358,12.358,11.438,11.455,2079487,0
2007-11-20,11.455,11.62,11.235,11.503,2088990,0
2007-11-21,11.318,11.629,11.287,11.386,1138058,0
2007-11-23,11.529,11.805,11.412,11.749,338600,0
2007-11-26,11.722,11.722,11.042,11.05,948963,0
2007-11-27,11.136,11.386,11.05,11.244,883678,0
2007-11-28,11.378,11.94,11.253,11.875,1441728,0
2007-11-29,11.798,11.882,11.629,11.772,884840,0
2007-11-30,11.912,12.031,11.749,11.882,1429718,0
2007-12-03,11.848,12.101,11.705,11.812,816275,0
2007-12-04,11.739,12.386,11.403,12.333,2140516,0
2007-12-05,12.542,12.904,12.402,12.797,1525531,0
2007-12-06,12.787,13.434,12.585,13.434,1470029,0
2007-12-07,13.459,13.878,13.401,13.685,1250055,0
2007-12-10,13.685,14.03,13.568,13.668,895224,0
2007-12-11,13.719,13.719,12.93,12.99,1007517,0
2007-12-12,13.401,13.76,13.013,13.197,1028216,0
2007-12-13,13.09,13.148,12.753,12.93,784433,0
2007-12-14,12.753,12.904,12.459,12.552,678228,0
2007-12-17,12.443,12.888,12.376,12.552,676308,0
2007-12-18,12.679,12.83,12.435,12.762,582978,0
2007-12-19,12.805,12.964,12.258,12.585,978256,0
2007-12-20,12.762,12.762,12.191,12.528,998830,0
2007-12-21,12.863,12.956,12.443,12.504,2468019,0
2007-12-24,12.637,12.94,12.435,12.813,301370,0
2007-12-26,12.687,12.779,12.368,12.56,787835,0
2007-12-27,12.443,12.536,12.092,12.151,866097,0
2007-12-28,12.116,12.536,12.016,12.435,1293058,0
2007-12-31,12.302,12.435,12.04,12.182,1007401,0
2008-01-02,12.159,12.83,12.031,12.528,1332009,0
2008-01-03,12.528,12.653,11.805,11.839,1514510,0
2008-01-04,11.756,12.394,11.118,11.218,1811071,0
2008-01-07,11.287,11.656,11.127,11.538,1105245,0
2008-01-08,11.637,11.89,11.092,11.1,1128874,0
2008-01-09,11.075,11.235,10.446,10.892,1778918,0
2008-01-10,10.766,11.287,10.715,11.1,1402046,0
2008-01-11,10.948,10.977,10.547,10.547,1349959,0
2008-01-14,10.631,10.791,10.471,10.631,1119003,0
2008-01-15,10.497,10.648,10.07,10.261,1383541,0
2008-01-16,10.202,10.917,10.202,10.675,1045695,0
2008-01-17,10.74,11.084,10.404,10.556,1341009,0
2008-01-18,10.547,10.85,10.322,10.395,1554162,0
2008-01-22,9.975,10.799,9.791,10.675,1291799,0
2008-01-23,10.387,11.604,10.07,11.43,1482743,0
2008-01-24,11.519,11.596,10.799,11.438,1460874,0
2008-01-25,11.555,11.772,11.344,11.469,950598,0
2008-01-28,11.447,12.151,11.327,12.125,1035653,0
2008-01-29,12.258,12.823,12.217,12.805,1804053,0
2008-01-30,12.705,13.418,12.612,13.09,1518445,0
2008-01-31,13.006,14.599,12.964,14.349,2573611,0
2008-02-01,14.543,14.667,13.946,14.388,1626033,0
2008-02-04,14.475,14.475,13.561,14.053,1618230,0
2008-02-05,13.643,15.505,13.636,14.91,2478769,0
2008-02-06,14.987,15.263,14.524,14.55,1781624,0
2008-02-07,14.65,15.682,14.543,15.591,1515819,0
2008-02-08,15.549,15.81,15.203,15.541,1156447,0
2008-02-11,15.523,16.12,15.103,15.819,1370120,0
2008-02-12,15.934,16.051,15.455,15.709,1119483,0
2008-02-13,15.81,16.129,15.523,15.841,815805,0
2008-02-14,15.893,15.893,15.071,15.432,1487675,0
2008-02-15,15.337,15.464,14.977,15.432,789181,0
2008-02-19,15.607,15.725,15.02,15.196,913523,0
2008-02-20,15.129,16.026,15.037,15.793,824867,0
2008-02-21,15.934,15.934,15.037,15.037,970653,0
2008-02-22,15.111,15.415,14.903,15.388,747895,0
2008-02-25,15.345,15.841,15.037,15.774,748218,0
2008-02-26,15.6,16.412,15.6,16.075,1274076,0
2008-02-27,16.084,16.464,15.925,16.263,624677,0
2008-02-28,16.146,16.146,15.229,15.271,1230204,0
2008-02-29,15.052,15.271,14.323,14.388,1514095,0
2008-03-03,14.524,14.633,14.182,14.599,1604135,0
2008-03-04,14.458,14.693,14.096,14.55,1179241,0
2008-03-05,14.727,15.271,14.433,14.585,950137,0
2008-03-06,14.475,14.559,13.668,13.685,985718,0
2008-03-07,13.568,14.196,13.508,13.626,1265386,0
2008-03-10,13.653,13.845,13.081,13.216,1140409,0
2008-03-11,13.608,13.66,13.013,13.452,1615155,0
2008-03-12,13.499,13.903,13.242,13.475,980665,0
2008-03-13,13.333,14.585,13.324,14.371,1324930,0
2008-03-14,14.524,14.599,13.593,13.776,1464014,0
2008-03-17,13.527,14.044,13.29,13.76,946454,0
2008-03-18,13.937,14.599,13.854,14.543,1064457,0
2008-03-19,14.607,14.852,14.255,14.255,875659,0
2008-03-20,14.785,16.102,14.727,15.934,3174939,0
2008-03-24,16.094,16.964,15.995,16.549,1436460,0
2008-03-25,16.588,16.621,16.004,16.154,925260,0
2008-03-26,15.985,15.995,15.315,15.514,851884,0
2008-03-27,15.574,15.591,15.037,15.103,702233,0
2008-03-28,15.096,15.229,14.751,14.792,851712,0
2008-03-31,14.861,15.455,14.693,15.398,1431672,0
2008-04-01,15.188,16.065,15.138,16.036,1082844,0
2008-04-02,16.102,16.294,15.607,15.725,1246243,0
2008-04-03,15.648,15.766,15.38,15.656,828927,0
2008-04-04,15.833,16.094,15.372,15.968,1220164,0
2008-04-07,16.129,16.237,15.497,15.607,1187055,0
2008-04-08,15.557,15.638,15.337,15.406,743104,0
2008-04-09,15.523,15.523,14.769,14.87,578342,0
2008-04-10,14.918,15.171,14.693,14.977,860231,0
2008-04-11,14.817,14.944,14.323,14.458,741689,0
2008-04-14,14.483,14.799,14.332,14.592,1302705,0
2008-04-15,14.701,15.162,14.633,15.129,966442,0
2008-04-16,15.315,15.911,15.162,15.766,1143651,0
2008-04-17,15.757,15.826,15.323,15.692,616474,0
2008-04-18,16.065,16.065,15.441,15.656,937784,0
2008-04-21,15.63,16.036,15.63,16.011,953983,0
2008-04-22,15.941,16.011,15.247,15.549,872397,0
2008-04-23,15.656,16.464,15.464,16.237,1304072,0
2008-04-24,16.278,17.036,16.051,16.925,1651134,0
2008-04-25,16.933,17.16,16.138,16.731,1580719,0
2008-04-28,16.839,17.234,16.521,17.008,1954396,0
2008-04-29,17.409,19.107,16.539,18.98,3084220,0
2008-04-30,19.08,19.08,18.05,18.066,2097173,0
2008-05-01,18.268,19.418,17.738,19.022,1632087,0
2008-05-02,19.055,19.409,18.668,18.794,1511067,0
2008-05-05,18.777,18.939,18.36,18.477,1172734,0
2008-05-06,18.495,18.931,18.259,18.714,1514175,0
2008-05-07,18.729,18.862,17.956,18.014,953236,0
2008-05-08,18.066,18.191,17.337,18.09,2012211,0
2008-05-09,17.999,18.098,17.587,17.679,1294136,0
2008-05-12,17.798,18.578,17.729,18.578,1001923,0
2008-05-13,18.543,18.652,18.191,18.561,751247,0
2008-05-14,18.578,19.046,18.578,18.895,840071,0
2008-05-15,18.839,19.005,18.378,18.947,871842,0
2008-05-16,19.257,19.257,18.635,18.923,968277,0
2008-05-19,18.923,19.467,18.652,18.852,1206122,0
2008-05-20,18.729,18.895,18.325,18.46,1326582,0
2008-05-21,18.416,18.687,17.587,17.655,1238278,0
2008-05-22,17.663,17.806,17.183,17.579,2202752,0
2008-05-23,17.534,17.561,17.151,17.234,1329302,0
2008-05-27,17.277,17.798,17.117,17.579,911349,0
2008-05-28,17.63,17.746,17.345,17.622,1276748,0
2008-05-29,17.552,18.175,17.471,17.982,908970,0
2008-05-30,18.041,18.115,17.561,17.605,965478,0
2008-06-02,17.663,18.032,16.865,17.352,1230760,0
2008-06-03,17.503,17.924,17.345,17.871,2048970,0
2008-06-04,17.932,18.66,17.798,18.369,1945887,0
2008-06-05,18.369,18.586,17.639,18.552,1273128,0
2008-06-06,18.433,18.578,17.956,17.956,1245118,0
2008-06-09,18.082,18.233,17.202,17.471,1386680,0
2008-06-10,17.371,18.141,16.74,17.898,1189107,0
2008-06-11,17.847,17.999,17.496,17.686,1289973,0
2008-06-12,17.847,18.561,17.781,17.914,917748,0
2008-06-13,18.058,18.216,16.991,18.184,1693819,0
2008-06-16,18.184,18.729,17.714,18.652,1177553,0
2008-06-17,18.786,18.804,18.175,18.51,1067610,0
2008-06-18,18.386,18.595,17.781,18.561,1351176,0
2008-06-19,18.561,19.392,18.343,19.292,1237767,0
2008-06-20,19.164,19.206,18.216,18.626,1625676,0
2008-06-23,18.786,18.939,18.124,18.158,627387,0
2008-06-24,18.041,18.386,17.596,17.999,847981,0
2008-06-25,18.09,19.107,17.914,18.451,1428353,0
2008-06-26,18.241,18.441,17.462,17.655,1251150,0
2008-06-27,17.587,17.871,17.059,17.402,1458578,0
2008-06-30,17.409,17.579,17.059,17.26,1494385,0
2008-07-01,17.318,17.906,16.901,17.781,1584773,0
2008-07-02,17.822,18.005,17.044,17.101,1209414,0
2008-07-03,17.117,17.552,16.873,17.083,349304,0
2008-07-07,17.101,17.881,17.101,17.663,1333170,0
2008-07-08,17.746,18.954,17.552,18.895,1863575,0
2008-07-09,19.005,19.885,18.635,19.449,2446436,0
2008-07-10,19.401,20.019,19.181,19.332,2454612,0
2008-07-11,19.224,19.768,18.504,19.409,1743982,0
2008-07-14,19.726,20.111,18.325,18.613,1789019,0
2008-07-15,18.378,18.996,17.982,18.259,2252932,0
2008-07-16,18.343,19.292,18.082,18.989,3609116,0
2008-07-17,19.257,20.247,19.005,20.163,3450418,0
2008-07-18,19.971,20.843,19.467,20.172,1860878,0
2008-07-21,20.272,20.55,19.44,19.876,930156,0
2008-07-22,19.786,20.447,19.501,20.306,1440675,0
2008-07-23,20.481,20.867,19.509,20.472,2767711,0
2008-07-24,20.598,20.884,19.947,20.198,1434384,0
2008-07-25,20.5,20.743,19.829,20.081,1158877,0
2008-07-28,20.23,20.616,19.549,19.71,1636226,0
2008-07-29,18.954,19.174,15.607,18.066,4885780,0
2008-07-30,18.251,18.879,18.149,18.477,2047043,0
2008-07-31,18.124,18.737,17.639,17.789,1585467,0
2008-08-01,17.965,18.082,17.428,17.871,1353094,0
2008-08-04,17.806,18.251,17.362,17.764,1406279,0
2008-08-05,17.906,18.652,17.798,18.451,1487749,0
2008-08-06,18.441,18.947,18.074,18.768,1051991,0
2008-08-07,18.823,18.879,18.401,18.66,837733,0
2008-08-08,18.714,19.401,18.62,19.155,1105952,0
2008-08-11,19.164,20.517,18.98,20.088,2156727,0
2008-08-12,19.955,20.18,19.608,19.979,1248290,0
2008-08-13,19.885,20.257,19.608,19.979,1073425,0
2008-08-14,19.777,20.472,19.777,20.221,1198983,0
2008-08-15,20.4,20.4,19.919,20.18,940974,0
2008-08-18,20.155,20.23,19.215,19.493,879890,0
2008-08-19,19.257,19.534,18.954,19.065,974167,0
2008-08-20,19.224,19.542,18.804,19.224,849735,0
2008-08-21,19.039,19.332,18.714,19.147,673992,0
2008-08-22,19.308,19.71,18.745,19.418,762457,0
2008-08-25,19.509,19.509,18.768,18.879,733961,0
2008-08-26,18.879,19.224,18.678,18.963,1122158,0
2008-08-27,18.98,19.542,18.931,19.174,955674,0
2008-08-28,19.315,19.902,19.107,19.308,913935,0
2008-08-29,19.215,19.44,18.768,19.013,736976,0
2008-09-02,19.467,19.938,18.804,18.996,1115721,0
2008-09-03,18.923,19.232,18.184,19.046,1473140,0
2008-09-04,18.846,19.138,18.233,18.668,1071600,0
2008-09-05,18.543,19.055,18.416,18.931,935256,0
2008-09-08,19.559,20.12,19.332,19.829,1213759,0
2008-09-09,19.861,20.221,19.147,19.206,1216465,0
2008-09-10,19.349,19.854,19.022,19.644,848835,0
2008-09-11,19.249,19.618,18.635,19.132,1355415,0
2008-09-12,18.923,19.577,18.862,19.432,1153223,0
2008-09-15,18.378,19.644,18.378,18.954,1219819,0
2008-09-16,19.089,19.947,18.879,19.652,1706914,0
2008-09-17,19.265,20.104,18.416,18.804,1262863,0
2008-09-18,19.24,20.457,18.251,19.979,2060044,0
2008-09-19,21.389,21.815,19.82,20.198,2948683,0
2008-09-22,20.447,20.9,18.939,18.963,870718,0
2008-09-23,19.097,19.534,18.729,18.963,638228,0
2008-09-24,18.823,19.349,18.586,18.754,596912,0
2008-09-25,18.862,19.635,18.46,19.432,581512,0
2008-09-26,19.124,20.12,19.124,19.955,892830,0
2008-09-29,19.567,19.963,18.879,19.046,864634,0
2008-09-30,19.373,19.509,17.831,18.697,1048187,0
2008-10-01,18.578,18.888,17.982,18.626,863728,0
2008-10-02,18.62,19.031,17.579,17.686,1168123,0
2008-10-03,17.889,18.241,17.144,17.251,1564667,0
2008-10-06,17.083,17.175,15.415,16.472,1919807,0
2008-10-07,15.725,17.337,15.624,15.692,1018729,0
2008-10-08,15.203,16.094,14.701,14.742,2618391,0
2008-10-09,14.944,16.051,14.062,14.196,1307574,0
2008-10-10,13.76,15.096,12.585,14.903,2198325,0
2008-10-13,15.774,16.472,15.203,16.353,1076260,0
2008-10-14,17.101,17.101,15.432,16.195,1938099,0
2008-10-15,15.733,16.084,15.255,15.471,1963101,0
2008-10-16,15.449,16.631,14.776,16.447,2569811,0
2008-10-17,15.757,17.091,15.523,16.146,1177850,0
2008-10-20,16.606,16.606,15.682,16.209,1125576,0
2008-10-21,15.859,16.177,15.079,15.306,1021088,0
2008-10-22,14.91,15.968,13.668,13.886,1259391,0
2008-10-23,13.997,14.524,12.998,13.561,1228674,0
2008-10-24,13.117,13.636,12.964,13.216,1343877,0
2008-10-27,12.888,13.863,12.679,12.998,1783781,0
2008-10-28,12.459,12.476,8.3655,10.102,10157631,0
2008-10-29,10.387,11.574,9.961,11.084,3055477,0
2008-10-30,11.31,11.974,11.084,11.848,2037538,0
2008-10-31,11.772,12.56,11.511,12.249,1756083,0
2008-11-03,12.249,12.637,11.596,12.394,914651,0
2008-11-04,12.504,12.696,12.143,12.504,1626355,0
2008-11-05,11.922,12.485,11.763,11.805,1552406,0
2008-11-06,11.772,11.974,10.748,10.808,1463762,0
2008-11-07,10.917,11.261,10.666,11.226,1487549,0
2008-11-10,11.503,11.555,10.631,10.723,1331115,0
2008-11-11,10.731,11.092,10.422,10.691,1116356,0
2008-11-12,10.531,10.841,10.379,10.413,2128489,0
2008-11-13,10.345,11.637,10.178,11.612,1954197,0
2008-11-14,11.486,11.739,11.185,11.218,2200851,0
2008-11-17,11.152,11.469,10.715,10.808,1112238,0
2008-11-18,10.832,11.185,10.571,11.017,1268275,0
2008-11-19,10.925,11.075,10.085,10.154,1489815,0
2008-11-20,9.993,10.832,9.908,10.146,2055699,0
2008-11-21,10.16,11.002,9.717,10.993,1979578,0
2008-11-24,11.059,12.333,11.059,12.092,1472195,0
2008-11-25,12.258,12.585,11.89,12.293,1395997,0
2008-11-26,12.04,13.443,11.866,13.351,1476849,0
2008-11-28,13.235,13.795,13.165,13.768,413904,0
2008-12-01,13.452,13.786,12.134,12.2,1418234,0
2008-12-02,12.443,12.779,11.858,12.585,2007495,0
2008-12-03,12.394,13.047,12.249,12.981,1663942,0
2008-12-04,12.721,13.508,12.159,12.428,1518808,0
2008-12-05,12.21,12.612,11.732,12.542,1839932,0
2008-12-08,12.542,12.964,12.318,12.839,1038285,0
2008-12-09,12.713,13.207,12.217,12.318,1090581,0
2008-12-10,12.476,13.216,12.293,12.947,775361,0
2008-12-11,12.729,13.252,11.965,12.134,777820,0
2008-12-12,11.866,12.964,11.647,12.888,1141800,0
2008-12-15,12.99,12.99,11.749,11.984,904575,0
2008-12-16,12.191,12.713,11.956,12.671,1072431,0
2008-12-17,12.552,13.315,12.31,12.947,1306941,0
2008-12-18,13.038,13.333,12.679,12.888,793741,0
2008-12-19,13.242,14.49,12.769,14.263,4024180,0
2008-12-22,14.263,14.357,12.956,13.401,1497532,0
2008-12-23,13.418,13.87,13.392,13.527,851712,0
2008-12-24,13.618,13.954,13.189,13.795,273576,0
2008-12-26,13.813,14.096,13.536,13.745,272721,0
2008-12-29,13.795,14.089,13.359,13.608,706814,0
2008-12-30,13.795,14.214,13.225,14.147,815817,0
2008-12-31,14.248,14.977,13.863,14.809,1009940,0
2009-01-02,14.969,15.044,14.357,14.809,882784,0
2009-01-05,14.809,15.363,14.49,14.87,1091850,0
2009-01-06,15.079,16.019,15.079,15.638,1132907,0
2009-01-07,15.455,15.531,14.407,14.769,962835,0
2009-01-08,14.559,15.061,14.475,14.845,935959,0
2009-01-09,14.879,15.061,14.173,14.196,1130039,0
2009-01-12,14.231,14.349,13.703,13.928,1053165,0
2009-01-13,13.954,14.475,13.685,14.34,829923,0
2009-01-14,13.989,14.021,13.258,13.281,981724,0
2009-01-15,13.207,13.82,12.797,13.518,1194695,0
2009-01-16,13.653,13.653,12.973,13.452,874216,0
2009-01-20,13.315,13.392,12.333,12.585,1218896,0
2009-01-21,12.769,12.839,12.268,12.585,1182682,0
2009-01-22,12.358,12.762,12.134,12.602,796394,0
2009-01-23,12.368,12.744,12.125,12.513,695315,0
2009-01-26,12.468,13.392,12.468,12.779,768603,0
2009-01-27,12.912,13.367,12.721,13.351,1013545,0
2009-01-28,13.383,14.021,13.315,13.719,543040,0
2009-01-29,13.636,13.636,12.839,12.896,791011,0
2009-01-30,13.131,13.333,12.167,12.459,894566,0
2009-02-02,12.217,12.839,12.173,12.705,1571784,0
2009-02-03,14.505,15.255,13.845,14.273,3409848,0
2009-02-04,13.963,15.196,13.963,14.861,1826419,0
2009-02-05,14.817,15.566,14.769,15.449,1602110,0
2009-02-06,15.441,16.272,15.323,15.7,2188918,0
2009-02-09,15.725,16.227,15.388,16.043,1519706,0
2009-02-10,16.004,16.209,14.952,15.196,2193541,0
2009-02-11,15.329,15.911,15.061,15.682,1405635,0
2009-02-12,15.329,16.161,14.624,15.934,1653238,0
2009-02-13,15.902,16.464,15.531,15.591,1321222,0
2009-02-17,15.449,15.591,14.969,15.306,1470834,0
2009-02-18,15.288,15.574,14.903,15.315,1357635,0
2009-02-19,15.449,15.826,15.087,15.238,1264481,0
2009-02-20,14.826,15.196,14.263,15.044,1404781,0
2009-02-23,15.203,15.337,14.505,14.567,920369,0
2009-02-24,14.65,15.238,14.515,15.079,998866,0
2009-02-25,14.969,15.044,14.163,14.607,882196,0
2009-02-26,14.642,14.776,14.239,14.263,871163,0
2009-02-27,14.072,14.879,13.894,14.701,1986100,0
2009-03-02,14.449,14.667,14.096,14.138,870641,0
2009-03-03,14.273,14.903,14.021,14.449,2795511,0
2009-03-04,15.052,15.306,14.475,15.119,1409260,0
2009-03-05,14.817,15.306,14.38,14.742,1648125,0
2009-03-06,14.861,14.879,13.636,14.182,1896548,0
2009-03-09,14.062,14.685,13.87,14.114,1841220,0
2009-03-10,14.433,15.449,14.255,15.071,1591324,0
2009-03-11,15.096,15.471,14.944,15.288,992045,0
2009-03-12,15.263,16.084,15.061,15.977,1720476,0
2009-03-13,16.026,16.084,15.48,15.841,926747,0
2009-03-16,16.12,16.287,15.288,15.354,1231319,0
2009-03-17,15.388,15.893,15.271,15.883,1797141,0
2009-03-18,15.514,15.875,15.28,15.656,2782233,0
2009-03-19,15.841,16.026,15.003,15.146,2049678,0
2009-03-20,15.28,15.398,14.742,14.91,2421743,0
2009-03-23,15.196,15.883,15.138,15.833,2075559,0
2009-03-24,15.566,15.941,15.388,15.682,1738520,0
2009-03-25,15.893,16.353,15.079,15.638,1876166,0
2009-03-26,15.748,16.892,15.748,16.882,2470850,0
2009-03-27,16.647,16.925,16.287,16.757,1285899,0
2009-03-30,16.422,16.447,15.826,16.186,1073790,0
2009-03-31,16.287,16.613,15.859,16.253,1266400,0
2009-04-01,16.177,16.521,15.607,16.495,985802,0
2009-04-02,16.781,17.729,16.706,17.144,1662383,0
2009-04-03,17.144,17.655,17.144,17.488,826222,0
2009-04-06,17.291,17.503,16.882,17.328,1140124,0
2009-04-07,17.3,17.444,16.94,17.393,1819303,0
2009-04-08,17.534,17.889,17.175,17.847,2307485,0
2009-04-09,17.855,18.277,17.729,18.014,1584173,0
2009-04-13,17.906,17.973,17.614,17.863,965684,0
2009-04-14,17.704,17.965,17.386,17.503,909379,0
2009-04-15,17.409,18.058,17.269,17.714,1156291,0
2009-04-16,17.906,18.306,17.543,18.066,1497409,0
2009-04-17,18.141,18.687,17.72,18.504,917465,0
2009-04-20,17.847,18.041,17.655,17.798,1122071,0
2009-04-21,17.746,18.652,17.746,18.552,1383652,0
2009-04-22,18.284,19.418,18.284,18.678,1055364,0
2009-04-23,18.208,18.578,17.63,18.251,1043178,0
2009-04-24,18.315,18.729,17.847,18.284,972445,0
2009-04-27,18.074,18.729,17.696,18.199,956325,0
2009-04-28,16.371,16.371,14.214,15.423,5889711,0
2009-04-29,15.574,15.748,15.306,15.581,2386604,0
2009-04-30,15.819,16.353,15.6,16.154,2289257,0
2009-05-01,15.7,16.338,15.7,16.057,1682211,0
2009-05-04,16.294,16.572,16.138,16.464,946062,0
2009-05-05,16.549,17.036,16.209,16.621,1603829,0
2009-05-06,16.572,17.125,16.294,16.503,1587156,0
2009-05-07,16.731,17.269,15.859,16.146,1112407,0
2009-05-08,16.303,17.101,15.95,16.539,761200,0
2009-05-11,16.353,16.572,15.941,16.154,1278242,0
2009-05-12,16.237,16.512,15.523,15.925,994460,0
2009-05-13,15.692,15.875,15.044,15.103,853533,0
2009-05-14,15.271,16.036,14.894,15.733,987717,0
2009-05-15,15.716,16.167,15.531,15.6,760424,0
2009-05-18,15.859,16.311,15.363,16.272,976682,0
2009-05-19,16.084,16.287,15.766,15.968,1634916,0
2009-05-20,16.146,16.387,15.549,15.675,915611,0
2009-05-21,15.607,15.716,15.247,15.648,1096824,0
2009-05-22,15.716,15.883,15.171,15.624,606869,0
2009-05-26,15.372,16.512,15.288,16.154,1467985,0
2009-05-27,16.094,16.613,15.941,16.036,969905,0
2009-05-28,16.146,16.503,15.406,16.019,747452,0
2009-05-29,16.004,16.706,15.902,16.387,938858,0
2009-06-01,16.38,16.75,16.019,16.53,1053026,0
2009-06-02,16.503,17.066,16.362,16.892,1020955,0
2009-06-03,16.791,17.018,16.38,16.74,968692,0
2009-06-04,16.75,16.75,16.138,16.503,835584,0
2009-06-05,16.681,17,16.272,16.773,752779,0
2009-06-08,16.521,17,16.371,16.773,489272,0
2009-06-09,16.75,17.059,16.58,16.715,555215,0
2009-06-10,16.12,16.138,15.557,15.995,1899874,0
2009-06-11,16.011,16.549,15.766,16.278,1091764,0
2009-06-12,16.057,16.263,15.656,16.011,813911,0
2009-06-15,15.819,15.902,15.455,15.725,760478,0
2009-06-16,15.833,15.902,15.037,15.247,928748,0
2009-06-17,15.288,15.48,15.061,15.229,1159770,0
2009-06-18,15.288,15.471,14.91,15.087,950021,0
2009-06-19,15.271,15.372,14.577,14.776,4454295,0
2009-06-22,14.727,15.044,14.599,14.776,1345934,0
2009-06-23,14.886,14.977,14.398,14.498,895483,0
2009-06-24,14.585,14.977,14.49,14.675,727479,0
2009-06-25,14.567,15.061,14.442,14.969,678756,0
2009-06-26,14.776,15.029,14.685,14.977,917019,0
2009-06-29,15.052,15.229,14.675,15.103,815914,0
2009-06-30,15.154,15.255,14.961,14.961,860117,0
2009-07-01,15.096,15.624,15.029,15.329,574712,0
2009-07-02,15.154,15.154,14.467,14.592,858537,0
2009-07-06,14.567,14.659,14.036,14.38,777262,0
2009-07-07,14.449,14.467,14.147,14.163,854062,0
2009-07-08,14.163,14.475,13.886,14.34,1387679,0
2009-07-09,14.49,14.852,14.407,14.727,876325,0
2009-07-10,14.709,15.138,14.616,14.987,805539,0
2009-07-13,15.037,15.406,14.792,15.38,555827,0
2009-07-14,15.306,15.523,15.171,15.337,800581,0
2009-07-15,15.514,15.968,15.255,15.95,890085,0
2009-07-16,15.8,15.95,15.549,15.8,548884,0
2009-07-17,15.859,15.875,15.591,15.733,546111,0
2009-07-20,15.859,16.154,15.624,16.084,672681,0
2009-07-21,16.227,16.329,15.666,15.958,569697,0
2009-07-22,15.733,16.102,15.566,15.783,1149979,0
2009-07-23,15.8,16.638,15.733,16.294,976523,0
2009-07-24,16.154,16.521,16.154,16.227,645214,0
2009-07-27,16.303,16.549,15.934,16.253,680595,0
2009-07-28,16.664,18.241,16.613,18.066,1969786,0
2009-07-29,17.831,18.032,17.286,17.378,1063682,0
2009-07-30,17.63,17.773,17.345,17.462,1034659,0
2009-07-31,17.362,17.714,17.3,17.418,1201655,0
2009-08-03,17.579,18.098,17.543,18.023,926304,0
2009-08-04,17.764,18.199,17.764,18.09,933453,0
2009-08-05,18.168,18.224,17.72,17.831,968428,0
2009-08-06,17.831,18.032,17.526,17.686,869476,0
2009-08-07,17.956,18.433,17.906,18.208,693558,0
2009-08-10,18.05,18.184,17.72,18.032,639465,0
2009-08-11,17.982,18.041,17.605,17.714,660275,0
2009-08-12,17.714,18.014,17.714,17.814,475555,0
2009-08-13,17.956,17.956,17.352,17.63,408946,0
2009-08-14,17.521,17.605,17.066,17.269,461857,0
2009-08-17,17.026,17.16,16.698,16.731,453705,0
2009-08-18,16.839,16.94,16.647,16.865,392489,0
2009-08-19,16.849,17.202,16.606,17.16,684004,0
2009-08-20,17.26,17.503,17.083,17.251,519602,0
2009-08-21,17.471,17.781,17.269,17.614,636938,0
2009-08-24,17.596,17.764,17.418,17.471,522189,0
2009-08-25,17.596,17.704,17.251,17.402,455547,0
2009-08-26,17.291,17.534,17.083,17.21,530342,0
2009-08-27,17.21,17.277,16.58,17.073,469782,0
2009-08-28,17.251,17.453,16.849,17.059,533780,0
2009-08-31,16.982,17.286,16.521,16.557,808809,0
2009-09-01,16.454,16.892,15.985,16.051,978920,0
2009-09-02,16.075,16.167,15.958,16.011,742953,0
2009-09-03,16.129,16.129,15.648,15.95,646977,0
2009-09-04,15.941,16.12,15.716,16.043,647459,0
2009-09-08,16.202,16.202,15.783,16.102,743807,0
2009-09-09,16.051,16.495,15.958,16.209,759891,0
2009-09-10,16.154,16.631,16.011,16.019,1237338,0
2009-09-11,16.036,16.329,15.441,15.725,1513795,0
2009-09-14,15.591,15.977,15.523,15.875,718827,0
2009-09-15,15.819,15.968,15.549,15.616,1114581,0
2009-09-16,15.774,15.866,15.398,15.616,1265248,0
2009-09-17,15.833,15.875,15.432,15.725,898451,0
2009-09-18,15.748,15.841,15.541,15.709,1002980,0
2009-09-21,15.63,16.403,15.471,16.287,1205040,0
2009-09-22,16.362,16.495,16.111,16.209,880888,0
2009-09-23,16.287,16.362,16.036,16.043,619778,0
2009-09-24,16.057,16.209,15.81,15.911,819484,0
2009-09-25,15.841,15.958,15.638,15.716,846317,0
2009-09-28,15.716,16.019,15.616,15.95,621359,0
2009-09-29,15.95,16.161,15.925,15.977,666127,0
2009-09-30,15.941,16.12,15.591,15.841,825699,0
2009-10-01,15.833,15.985,15.549,15.733,890134,0
2009-10-02,15.739,15.859,15.591,15.666,710737,0
2009-10-05,15.666,15.883,15.48,15.841,591222,0
2009-10-06,15.883,16.195,15.725,16.161,621413,0
2009-10-07,16.011,16.227,15.893,16.102,402787,0
2009-10-08,16.237,16.43,16.036,16.287,925554,0
2009-10-09,16.311,16.799,16.253,16.722,775994,0
2009-10-12,16.882,16.925,16.454,16.564,556361,0
2009-10-13,16.481,16.681,16.237,16.631,709103,0
2009-10-14,16.849,17.091,16.539,17.066,993607,0
2009-10-15,16.882,17.125,16.539,17.059,963172,0
2009-10-16,17.026,17.134,16.631,17.059,891804,0
2009-10-19,17.125,17.534,16.858,17.428,829818,0
2009-10-20,17.418,17.418,16.722,16.919,874508,0
2009-10-21,16.757,17.488,16.495,16.882,1093791,0
2009-10-22,16.925,17.435,16.791,17.345,694727,0
2009-10-23,17.352,17.428,16.933,17.309,1145964,0
2009-10-26,17.362,17.552,16.948,17.134,1108011,0
2009-10-27,15.875,16.272,15.288,15.523,2891627,0
2009-10-28,15.733,16.051,15.363,15.415,2199314,0
2009-10-29,15.591,15.985,15.471,15.783,1329266,0
2009-10-30,15.656,15.866,15.372,15.406,1860644,0
2009-11-02,15.432,15.725,15.229,15.648,1212552,0
2009-11-03,15.566,15.866,15.22,15.793,1028711,0
2009-11-04,15.893,16.026,15.471,15.487,792343,0
2009-11-05,15.63,16.011,15.531,15.917,1335535,0
2009-11-06,15.81,16.161,15.709,16.043,519560,0
2009-11-09,16.161,16.472,16.043,16.472,712296,0
2009-11-10,16.338,16.606,16.311,16.43,1368092,0
2009-11-11,16.613,16.664,16.227,16.362,671291,0
2009-11-12,16.311,16.362,15.911,15.911,1270026,0
2009-11-13,15.958,16.011,15.581,15.666,1027596,0
2009-11-16,15.692,15.841,15.441,15.833,1478995,0
2009-11-17,15.709,15.902,15.449,15.48,744976,0
2009-11-18,15.523,15.682,15.323,15.549,1034682,0
2009-11-19,15.505,15.675,15.096,15.271,726914,0
2009-11-20,15.179,15.415,15.02,15.263,687103,0
2009-11-23,15.423,15.624,15.337,15.415,642497,0
2009-11-24,15.471,15.471,15.079,15.297,707440,0
2009-11-25,15.297,15.449,15.154,15.388,474392,0
2009-11-27,14.995,15.28,14.894,15.029,284451,0
2009-11-30,14.977,14.977,14.675,14.845,1738126,0
2009-12-01,14.977,15.138,14.809,15.011,1244092,0
2009-12-02,15.044,15.138,14.701,14.809,1173283,0
2009-12-03,14.809,14.952,14.76,14.76,920377,0
2009-12-04,14.995,15.398,14.903,15.306,1408085,0
2009-12-07,15.315,15.441,15.071,15.146,656394,0
2009-12-08,15.087,15.188,14.852,15.02,743929,0
2009-12-09,14.961,15.111,14.769,15.096,601233,0
2009-12-10,15.129,15.315,14.944,15.029,922453,0
2009-12-11,15.061,15.398,14.987,15.28,591459,0
2009-12-14,15.398,15.682,15.238,15.63,604918,0
2009-12-15,15.514,15.638,15.354,15.38,589245,0
2009-12-16,15.464,15.531,15.22,15.464,577460,0
2009-12-17,15.315,15.471,15.288,15.398,454297,0
2009-12-18,15.531,15.581,15.297,15.514,1014277,0
2009-12-21,15.566,15.81,15.432,15.748,379141,0
2009-12-22,15.725,15.774,15.354,15.541,880818,0
2009-12-23,15.566,15.739,15.487,15.557,507422,0
2009-12-24,15.63,15.716,15.523,15.591,136580,0
2009-12-28,15.607,15.709,15.505,15.591,735816,0
2009-12-29,15.648,16.051,15.388,15.455,1044359,0
2009-12-30,15.441,15.574,15.179,15.255,804844,0
2009-12-31,15.288,15.288,14.87,14.87,938155,0
2010-01-04,15.079,15.315,14.961,15.196,891490,0
2010-01-05,15.129,15.179,14.458,14.961,2332370,0
2010-01-06,14.934,15.129,14.776,14.817,925502,0
2010-01-07,14.845,15.179,14.835,15.138,668004,0
2010-01-08,16.245,16.338,15.748,15.95,1732744,0
2010-01-11,16.036,16.051,15.866,16.004,880790,0
2010-01-12,15.841,16.102,15.819,16.026,844983,0
2010-01-13,16.161,16.38,16.065,16.272,703561,0
2010-01-14,16.161,16.38,16.138,16.227,583534,0
2010-01-15,16.294,16.454,16.12,16.32,908239,0
2010-01-19,16.303,16.674,16.161,16.481,633389,0
2010-01-20,16.32,16.412,15.985,16.186,911765,0
2010-01-21,16.218,16.387,16.019,16.287,907684,0
2010-01-22,16.272,16.472,16.026,16.043,1048953,0
2010-01-25,16.138,16.387,16.036,16.311,856569,0
2010-01-26,16.272,16.58,16.161,16.557,1292126,0
2010-01-27,16.43,16.664,16.403,16.613,892660,0
2010-01-28,16.572,16.674,16.437,16.53,1280557,0
2010-01-29,16.606,16.91,16.564,16.781,2361069,0
2010-02-01,16.814,16.858,16.74,16.839,1003799,0
2010-02-02,18.175,19.174,18.023,18.635,3679954,0
2010-02-03,18.66,18.913,18.526,18.626,1056913,0
2010-02-04,18.578,18.786,18.315,18.36,915246,0
2010-02-05,18.401,18.613,18.233,18.535,980754,0
2010-02-08,18.477,18.569,18.133,18.133,721056,0
2010-02-09,18.369,18.386,17.941,18.298,851385,0
2010-02-10,18.216,18.241,17.932,18.175,584722,0
2010-02-11,18.005,18.241,17.764,18.216,558632,0
2010-02-12,18.124,18.259,17.789,18.259,644285,0
2010-02-16,18.352,18.386,18.098,18.334,538068,0
2010-02-17,18.408,18.595,18.208,18.586,681651,0
2010-02-18,18.626,18.888,18.517,18.786,951736,0
2010-02-19,18.813,18.996,18.543,18.852,463136,0
2010-02-22,18.839,18.923,18.697,18.852,423333,0
2010-02-23,18.852,18.862,18.595,18.761,416659,0
2010-02-24,18.729,18.895,18.668,18.862,400688,0
2010-02-25,18.62,19.013,18.504,18.963,498794,0
2010-02-26,18.913,18.913,18.626,18.66,572224,0
2010-03-01,18.745,18.954,18.668,18.823,813509,0
2010-03-02,18.823,18.862,18.535,18.66,877887,0
2010-03-03,18.737,18.895,18.595,18.697,576178,0
2010-03-04,18.697,18.947,18.578,18.888,528448,0
2010-03-05,18.989,19.476,18.761,19.476,890041,0
2010-03-08,19.409,19.493,19.257,19.485,654139,0
2010-03-09,19.467,19.635,19.365,19.382,929326,0
2010-03-10,19.315,19.476,18.852,19.44,1158841,0
2010-03-11,19.315,19.315,19.107,19.249,743478,0
2010-03-12,19.257,19.315,19.197,19.257,830316,0
2010-03-15,19.283,19.365,19.107,19.34,1208473,0
2010-03-16,19.432,19.485,19.308,19.382,1205206,0
2010-03-17,19.467,19.567,19.382,19.432,747979,0
2010-03-18,19.516,19.652,19.365,19.577,878642,0
2010-03-19,19.702,19.777,18.839,19.08,6297394,0
2010-03-22,18.989,20.028,18.823,19.91,1428347,0
2010-03-23,19.994,20.221,19.602,20.206,1426732,0
2010-03-24,20.172,20.172,19.81,19.885,1116757,0
2010-03-25,20.104,20.12,19.659,19.702,882058,0
2010-03-26,19.71,19.938,19.493,19.667,751211,0
2010-03-29,19.777,19.861,19.509,19.777,924152,0
2010-03-30,19.734,20.096,19.618,19.794,559159,0
2010-03-31,19.659,20.063,19.584,19.847,869524,0
2010-04-01,19.994,20.145,19.81,20.028,554907,0
2010-04-05,20.163,20.188,19.847,20.073,502669,0
2010-04-06,19.963,20.264,19.938,20.238,760674,0
2010-04-07,20.163,20.279,19.885,19.955,654044,0
2010-04-08,19.947,20.073,19.559,19.919,600681,0
2010-04-09,19.902,20.019,19.534,19.893,654918,0
2010-04-12,19.893,19.893,19.618,19.676,663541,0
2010-04-13,19.71,19.847,19.458,19.719,402049,0
2010-04-14,19.751,20.073,19.602,20.055,622639,0
2010-04-15,20.037,20.206,19.91,20.155,519631,0
2010-04-16,20.155,20.238,19.963,20.019,720177,0
2010-04-19,19.91,20.306,19.635,20.011,623970,0
2010-04-20,20.046,20.198,19.869,20.155,356575,0
2010-04-21,20.111,20.439,19.659,20.374,936446,0
2010-04-22,20.172,20.716,20.046,20.573,1223634,0
2010-04-23,20.559,21.165,20.088,21.121,1362305,0
2010-04-26,21.018,21.639,20.867,21.571,1431249,0
2010-04-27,21.918,24.099,21.918,23.537,3665700,0
2010-04-28,23.494,23.544,22.571,22.689,2183942,0
2010-04-29,22.757,23.109,22.553,23.024,1449738,0
2010-04-30,22.99,22.99,21.624,21.666,1713891,0
2010-05-03,21.777,22.109,21.464,21.832,826957,0
2010-05-04,21.696,21.696,20.858,20.91,1182448,0
2010-05-05,20.843,21.43,20.582,20.962,1005863,0
2010-05-06,20.758,20.809,18.477,20.272,1460375,0
2010-05-07,20.339,20.809,19.734,20.315,1573220,0
2010-05-10,20.893,21.288,20.758,21.28,871763,0
2010-05-11,21.127,21.556,20.691,21.448,823585,0
2010-05-12,21.473,21.822,21.22,21.792,872260,0
2010-05-13,21.783,21.799,20.447,20.625,1060955,0
2010-05-14,20.472,20.607,20.12,20.322,1175222,0
2010-05-17,20.423,20.928,19.893,20.893,925396,0
2010-05-18,21.136,21.464,20.472,20.5,822428,0
2010-05-19,20.447,21.044,20.39,20.809,962233,0
2010-05-20,20.347,20.65,19.618,19.838,1231549,0
2010-05-21,19.627,20.49,19.509,20.365,1578074,0
2010-05-24,20.247,20.414,19.802,19.82,763252,0
2010-05-25,19.349,20.155,19.215,20.055,1005710,0
2010-05-26,20.073,20.582,19.82,19.947,1029078,0
2010-05-27,20.322,20.534,20.011,20.534,840747,0
2010-05-28,20.439,20.5,19.885,20.297,831537,0
2010-06-01,20.264,20.288,19.659,19.659,854867,0
2010-06-02,19.71,20.011,19.232,19.979,857750,0
2010-06-03,19.971,20.751,19.777,20.247,653661,0
2010-06-04,19.929,19.994,18.839,18.895,916816,0
2010-06-07,18.895,19.197,18.401,18.416,1139819,0
2010-06-08,18.408,18.846,18.208,18.794,829141,0
2010-06-09,18.931,19.215,18.47,18.603,593423,0
2010-06-10,18.913,19.124,18.578,18.87,660249,0
2010-06-11,18.66,19.418,18.643,19.257,460143,0
2010-06-14,19.458,20.019,19.401,19.652,574377,0
2010-06-15,19.652,20.011,19.432,19.963,465343,0
2010-06-16,19.76,19.893,19.418,19.635,738657,0
2010-06-17,19.627,19.829,19.138,19.458,680751,0
2010-06-18,19.476,19.71,19.174,19.392,1211481,0
2010-06-21,19.549,19.76,18.613,18.737,909442,0
2010-06-22,18.823,19.449,18.613,18.754,1186648,0
2010-06-23,18.786,18.954,18.352,18.804,627815,0
2010-06-24,18.66,18.879,18.133,18.334,738730,0
2010-06-25,18.416,18.635,17.999,18.433,928624,0
2010-06-28,18.51,18.643,18.098,18.401,430694,0
2010-06-29,17.814,17.973,17.167,17.393,1201973,0
2010-06-30,17.406,17.941,16.992,17.002,916313,0
2010-07-01,17.026,17.318,16.53,17.227,722725,0
2010-07-02,17.393,17.428,16.957,17.044,618930,0
2010-07-06,17.328,17.605,16.53,16.731,648102,0
2010-07-07,16.806,17.435,16.621,17.134,879702,0
2010-07-08,17.183,17.471,16.765,17.026,847336,0
2010-07-09,17.026,17.444,16.832,17.386,411144,0
2010-07-12,17.352,17.596,17.073,17.534,542796,0
2010-07-13,17.806,18.635,17.781,18.552,917733,0
2010-07-14,18.517,18.888,18.233,18.613,731387,0
2010-07-15,18.678,18.823,18.325,18.687,631489,0
2010-07-16,18.535,18.535,17.655,17.746,787708,0
2010-07-19,17.914,18.191,17.686,18.133,432569,0
2010-07-20,17.881,18.158,17.63,18.082,605780,0
2010-07-21,18.277,18.369,17.561,17.679,443889,0
2010-07-22,17.932,18.804,17.932,18.761,641200,0
2010-07-23,18.652,19.107,18.416,19.089,478821,0
2010-07-26,18.98,19.559,18.846,19.542,721849,0
2010-07-27,18.47,19.667,18.47,19.493,1321564,0
2010-07-28,19.358,19.409,18.233,18.535,979683,0
2010-07-29,18.705,18.963,18.216,18.486,481529,0
2010-07-30,18.208,18.603,18.141,18.451,1118960,0
2010-08-02,18.813,18.813,18.424,18.687,717532,0
2010-08-03,18.586,18.62,17.871,18.074,871885,0
2010-08-04,18.09,18.224,17.847,18.058,504849,0
2010-08-05,17.906,18.09,17.571,18.014,549670,0
2010-08-06,17.814,18.517,17.663,18.451,759863,0
2010-08-09,18.504,18.668,18.325,18.526,562191,0
2010-08-10,18.241,18.451,18.032,18.199,662055,0
2010-08-11,17.838,17.863,17.428,17.571,660290,0
2010-08-12,17.234,17.614,17.008,17.503,588627,0
2010-08-13,17.402,17.462,17.044,17.059,803488,0
2010-08-16,16.933,17.435,16.832,17.16,792834,0
2010-08-17,17.309,17.746,17.109,17.471,567640,0
2010-08-18,17.453,17.906,17.309,17.596,570624,0
2010-08-19,17.471,17.679,16.925,17.125,685335,0
2010-08-20,17,17.3,16.655,17.175,701507,0
2010-08-23,17.251,17.521,16.765,16.839,617880,0
2010-08-24,16.664,16.925,16.311,16.631,652414,0
2010-08-25,16.539,17.073,16.346,16.974,715001,0
2010-08-26,17.026,17.051,16.731,16.765,589754,0
2010-08-27,16.982,17.251,16.572,17.21,476493,0
2010-08-30,17.101,17.227,16.75,16.75,606225,0
2010-08-31,16.744,17.17,16.668,16.853,866117,0
2010-09-01,17.151,17.704,17.026,17.704,775844,0
2010-09-02,17.738,18.107,17.543,18.074,504286,0
2010-09-03,18.268,18.989,18.175,18.451,725492,0
2010-09-07,18.369,18.408,17.847,17.881,513630,0
2010-09-08,17.956,18.343,17.855,18.124,314165,0
2010-09-09,18.395,18.451,17.914,18.074,425643,0
2010-09-10,18.141,18.325,17.973,18.058,313379,0
2010-09-13,18.277,18.721,18.175,18.586,502027,0
2010-09-14,18.46,19.373,18.46,19.072,619265,0
2010-09-15,18.98,19.072,18.578,18.754,610783,0
2010-09-16,18.714,18.754,18.369,18.561,414290,0
2010-09-17,18.737,18.745,18.107,18.36,764816,0
2010-09-20,18.401,18.87,18.306,18.831,487526,0
2010-09-21,18.745,18.931,18.451,18.569,501061,0
2010-09-22,18.46,18.87,18.251,18.495,498888,0
2010-09-23,18.325,18.777,18.251,18.378,686831,0
2010-09-24,18.569,19.107,18.569,19.013,376537,0
2010-09-27,19.055,19.055,18.578,18.794,253893,0
2010-09-28,18.823,18.954,18.325,18.846,784608,0
2010-09-29,18.852,19.046,18.46,18.62,913234,0
2010-09-30,18.685,19.079,18.559,18.775,773765,0
2010-10-01,19.08,19.08,18.51,18.761,522922,0
2010-10-04,18.745,18.831,18.433,18.626,503390,0
2010-10-05,18.888,19.232,18.721,18.913,785876,0
2010-10-06,18.813,19.089,18.777,18.888,476763,0
2010-10-07,19.031,19.072,18.561,18.831,390652,0
2010-10-08,18.879,19.232,18.668,19.181,640947,0
2010-10-11,19.138,19.467,18.904,19.215,311859,0
2010-10-12,19.232,19.365,19.065,19.249,406264,0
2010-10-13,19.44,19.567,19.138,19.19,640473,0
2010-10-14,19.147,19.542,19.097,19.509,456270,0
2010-10-15,19.777,19.902,19.308,19.684,543637,0
2010-10-18,19.726,19.929,19.635,19.91,431820,0
2010-10-19,19.608,20.111,19.323,19.409,576433,0
2010-10-20,19.559,19.929,19.516,19.734,427193,0
2010-10-21,19.876,20.221,19.534,19.76,657028,0
2010-10-22,19.838,19.838,19.493,19.659,318697,0
2010-10-25,19.786,20.12,19.449,19.516,728068,0
2010-10-26,19.869,22.044,19.854,21.548,2444690,0
2010-10-27,21.344,21.38,20.893,21.154,1110245,0
2010-10-28,21.439,21.581,20.954,21.026,852767,0
2010-10-29,20.975,21.189,20.952,21.095,463412,0
2010-11-01,21.244,21.38,20.508,20.582,614416,0
2010-11-02,20.835,21.522,20.659,21.28,550569,0
2010-11-03,21.22,21.464,21.018,21.38,415668,0
2010-11-04,21.706,22.067,21.631,22.067,565484,0
2010-11-05,22.134,22.563,22.001,22.126,303406,0
2010-11-08,22.026,22.436,21.689,22.236,450293,0
2010-11-09,22.259,22.259,21.931,22.151,664077,0
2010-11-10,22.245,22.496,21.822,22.496,715548,0
2010-11-11,22.259,22.445,21.732,22.361,497150,0
2010-11-12,22.134,22.58,21.85,22.102,578029,0
2010-11-15,22.259,22.445,21.95,22.061,337423,0
2010-11-16,21.867,22.195,21.615,21.909,750576,0
2010-11-17,22.02,22.656,22.001,22.47,722026,0
2010-11-18,22.856,23.452,22.731,22.782,904613,0
2010-11-19,22.782,22.982,22.571,22.874,591752,0
2010-11-22,22.764,23.57,22.696,23.401,793570,0
2010-11-23,22.99,22.99,22.536,22.924,706179,0
2010-11-24,23.04,23.806,23.007,23.638,785726,0
2010-11-26,23.529,24.148,23.521,23.923,333057,0
2010-11-29,23.719,23.728,22.865,23.513,703668,0
2010-11-30,23.282,23.769,23.131,23.351,1141422,0
2010-12-01,23.787,23.913,23.378,23.62,676226,0
2010-12-02,23.696,23.888,23.394,23.863,539094,0
2010-12-03,23.646,24.259,23.401,24.19,464037,0
2010-12-06,24.073,24.073,23.68,24.006,499207,0
2010-12-07,24.199,24.852,24.166,24.487,1039310,0
2010-12-08,24.644,24.743,24.36,24.611,572523,0
2010-12-09,24.819,24.964,24.544,24.844,743170,0
2010-12-10,24.964,25.526,24.844,25.447,687195,0
2010-12-13,25.447,25.535,25.106,25.138,593707,0
2010-12-14,25.231,25.365,24.904,25.181,615889,0
2010-12-15,25.483,25.583,25.106,25.423,882127,0
2010-12-16,25.447,26.088,25.433,25.97,787019,0
2010-12-17,25.994,26.632,25.758,26.557,1197397,0
2010-12-20,26.498,26.9,26.238,26.289,803278,0
2010-12-21,26.408,26.498,26.221,26.299,508402,0
2010-12-22,26.345,26.784,26.345,26.751,496916,0
2010-12-23,26.833,27.732,26.751,27.413,675024,0
2010-12-27,27.27,27.33,26.892,27.053,555024,0
2010-12-28,27.178,27.304,26.9,26.994,286283,0
2010-12-29,26.989,27.394,26.864,27.26,361158,0
2010-12-30,27.184,27.515,27.09,27.328,315115,0
2010-12-31,27.253,27.381,27.04,27.082,457977,0
2011-01-03,27.286,27.758,27.211,27.261,897051,0
2011-01-04,27.447,27.447,25.885,26.315,908020,0
2011-01-05,26.18,26.64,26.18,26.372,602655,0
2011-01-06,26.299,26.299,24.971,25.223,1102462,0
2011-01-07,25.223,25.457,24.798,25.164,611816,0
2011-01-10,25.138,25.565,24.904,25.5,495134,0
2011-01-11,25.573,25.651,25.173,25.441,652101,0
2011-01-12,25.465,25.727,25.382,25.535,490940,0
2011-01-13,25.6,25.869,25.349,25.758,390655,0
2011-01-14,25.667,25.703,25.223,25.349,523904,0
2011-01-18,25.19,25.365,24.696,25.074,1006687,0
2011-01-19,24.844,25.089,24.208,24.272,862094,0
2011-01-20,24.099,25.767,23.979,25.147,756202,0
2011-01-21,25.34,25.374,24.669,24.743,408419,0
2011-01-24,24.836,24.98,24.55,24.798,372750,0
2011-01-25,24.661,25.147,24.559,25.129,944925,0
2011-01-26,25.239,25.91,24.994,25.684,781749,0
2011-01-27,25.735,25.963,25.535,25.918,443226,0
2011-01-28,25.918,25.918,25.019,25.098,518008,0
2011-01-31,25.247,25.758,24.905,24.959,1028602,0
2011-02-01,25.518,27.422,25.483,26.572,1072472,0
2011-02-02,26.532,26.698,25.893,26.238,618518,0
2011-02-03,26.18,27.27,26.053,26.767,618554,0
2011-02-04,26.842,27.221,26.541,27.094,680481,0
2011-02-07,27.017,27.816,26.985,27.061,468806,0
2011-02-08,27.009,27.515,26.608,27.515,576506,0
2011-02-09,27.304,27.657,26.852,27.221,560866,0
2011-02-10,27.045,27.346,26.791,27.009,476976,0
2011-02-11,26.961,27.413,26.64,27.413,326389,0
2011-02-14,27.523,27.69,27.127,27.211,276199,0
2011-02-15,27.061,27.195,26.64,26.883,378118,0
2011-02-16,27.162,28.11,26.985,27.933,663786,0
2011-02-18,28.26,28.301,27.848,27.866,526851,0
2011-02-22,27.704,28.175,27.586,27.907,762874,0
2011-02-23,27.714,27.858,26.514,27.036,768620,0
2011-02-24,27.119,27.404,26.725,26.969,875706,0
2011-02-25,26.791,27.69,26.791,27.649,1130710,0
2011-02-28,27.767,27.926,27.571,27.741,693563,0
2011-03-01,28.006,28.006,26.348,26.779,1157903,0
2011-03-02,26.72,27.794,26.015,27.629,810353,0
2011-03-03,27.956,28.503,27.62,28.427,745231,0
2011-03-04,28.36,28.429,27.675,27.883,720569,0
2011-03-07,28,28.116,27.026,27.515,755708,0
2011-03-08,27.586,28.757,27.279,28.67,770532,0
2011-03-09,28.595,29.166,28.36,28.838,860996,0
2011-03-10,28.368,28.737,28.038,28.093,728469,0
2011-03-11,28.174,28.493,27.629,28.102,477644,0
2011-03-14,27.775,28.116,26.961,27.379,608996,0
2011-03-15,26.272,27.404,26.12,27.045,933528,0
2011-03-16,26.892,27.37,26.514,27.061,932939,0
2011-03-17,27.467,27.905,27.057,27.829,845287,0
2011-03-18,28.048,28.779,27.434,27.772,2214140,0
2011-03-21,27.914,28.561,27.794,28.475,502732,0
2011-03-22,28.493,28.694,28.114,28.276,474553,0
2011-03-23,28.269,28.386,27.429,28.236,520845,0
2011-03-24,28.553,28.949,28.335,28.514,724273,0
2011-03-25,28.662,28.948,28.443,28.788,698417,0
2011-03-28,28.805,28.89,28.299,28.443,599789,0
2011-03-29,28.468,28.93,28.267,28.896,626005,0
2011-03-30,29.116,29.696,28.896,29.536,557564,0
2011-03-31,29.385,29.506,29.088,29.292,465646,0
2011-04-01,29.536,29.714,29.274,29.435,418421,0
2011-04-04,29.696,29.939,29.157,29.292,482346,0
2011-04-05,29.377,29.88,29.283,29.762,594227,0
2011-04-06,29.948,30.217,29.627,30.007,438952,0
2011-04-07,30.074,30.704,30.048,30.125,763447,0
2011-04-08,30.353,30.353,29.343,29.485,526880,0
2011-04-11,29.611,29.88,29.242,29.352,473066,0
2011-04-12,29.09,29.753,29.048,29.116,649545,0
2011-04-13,29.392,29.4,28.62,29.149,400239,0
2011-04-14,28.846,29.165,28.586,28.755,554369,0
2011-04-15,28.856,28.981,28.417,28.896,795944,0
2011-04-18,28.57,28.764,28.139,28.747,668914,0
2011-04-19,28.881,28.881,28.248,28.503,365964,0
2011-04-20,29,29.274,28.711,28.896,453141,0
2011-04-21,29.418,29.418,28.662,28.837,460543,0
2011-04-25,28.755,29.016,28.248,29.016,730908,0
2011-04-26,26.939,27.115,25.223,25.393,3217126,0
2011-04-27,25.425,25.669,25.299,25.467,843255,0
2011-04-28,25.467,25.855,25.467,25.653,841323,0
2011-04-29,25.783,25.829,25.247,25.596,817308,0
2011-05-02,25.611,25.921,25.384,25.485,722927,0
2011-05-03,25.575,26.418,25.575,25.957,1205103,0
2011-05-04,26.249,26.411,25.769,25.804,800731,0
2011-05-05,25.831,26.114,25.519,25.795,957186,0
2011-05-06,25.973,26.318,25.575,25.722,706780,0
2011-05-09,25.593,25.947,25.567,25.855,582371,0
2011-05-10,26.056,26.518,26.039,26.331,460695,0
2011-05-11,26.157,26.51,25.988,26.14,500518,0
2011-05-12,26.123,27.022,25.804,26.956,834752,0
2011-05-13,26.973,27.048,26.357,26.576,458828,0
2011-05-16,26.385,26.467,25.786,25.786,550398,0
2011-05-17,25.528,26.418,25.494,26.301,670438,0
2011-05-18,26.318,27.166,26.056,26.913,692395,0
2011-05-19,27.065,27.166,26.687,27.022,508928,0
2011-05-20,26.805,26.856,26.348,26.458,753807,0
2011-05-23,26.075,26.544,25.988,26.31,616269,0
2011-05-24,26.411,26.451,26.056,26.199,455511,0
2011-05-25,26.056,26.536,25.695,26.318,604811,0
2011-05-26,26.207,26.694,26.199,26.544,448156,0
2011-05-27,26.747,27.123,26.536,26.956,353098,0
2011-05-31,27.171,27.306,26.806,27.282,716025,0
2011-06-01,27.266,27.29,26.083,26.157,588871,0
2011-06-02,26.056,26.418,25.804,26.065,309179,0
2011-06-03,25.553,25.988,25.384,25.442,461152,0
2011-06-06,25.458,25.744,24.798,24.82,560169,0
2011-06-07,24.876,25.113,24.531,24.683,746318,0
2011-06-08,24.85,24.85,23.599,23.98,1251819,0
2011-06-09,24.058,24.419,23.846,24.309,916924,0
2011-06-10,24.109,24.228,23.312,23.694,730134,0
2011-06-13,24.005,24.189,23.654,23.964,559785,0
2011-06-14,24.207,24.526,24.139,24.393,455470,0
2011-06-15,24.129,24.368,23.727,23.776,446741,0
2011-06-16,23.786,23.903,23.247,23.686,484193,0
2011-06-17,23.837,24.388,23.744,24.21,1035622,0
2011-06-20,24.1,24.64,24.074,24.539,593787,0
2011-06-21,24.649,24.937,24.463,24.928,472895,0
2011-06-22,24.715,25.073,24.435,24.489,504661,0
2011-06-23,24.1,24.581,23.365,24.513,831454,0
2011-06-24,24.623,24.674,24.301,24.563,1314058,0
2011-06-27,24.547,24.919,24.309,24.699,506501,0
2011-06-28,24.785,25.367,24.591,25.367,532451,0
2011-06-29,25.537,26.128,25.476,25.629,597263,0
2011-06-30,25.64,26.04,25.555,25.829,491502,0
2011-07-01,25.856,26.363,25.722,26.298,361342,0
2011-07-05,26.237,26.472,25.975,26.306,278631,0
2011-07-06,26.254,26.464,26.086,26.455,246071,0
2011-07-07,26.694,27.227,26.574,27.049,357405,0
2011-07-08,26.508,26.904,26.508,26.879,339839,0
2011-07-11,26.472,26.904,26.415,26.727,562216,0
2011-07-12,26.618,26.786,26.335,26.382,424395,0
2011-07-13,26.45,26.719,26.194,26.237,443105,0
2011-07-14,26.391,26.399,25.512,25.637,480029,0
2011-07-15,25.715,25.834,25.393,25.807,410391,0
2011-07-18,25.671,26.204,25.249,25.485,444365,0
2011-07-19,25.825,26.272,25.679,26.204,466167,0
2011-07-20,26.263,26.263,25.951,26.027,426090,0
2011-07-21,26.118,26.583,26.11,26.481,410827,0
2011-07-22,26.335,26.455,25.459,25.495,632870,0
2011-07-25,25.036,25.476,24.937,25.291,924970,0
2011-07-26,22.384,23.932,22.384,23.575,2589848,0
2011-07-27,23.112,23.34,22.823,22.934,927236,0
2011-07-28,22.917,23.247,22.536,22.586,680828,0
2011-07-29,22.386,23.075,22.192,22.852,763581,0
2011-08-01,23.23,23.239,22.409,22.621,844318,0
2011-08-02,22.138,22.589,21.731,21.741,965337,0
2011-08-03,21.912,22.021,21.311,21.961,1025055,0
2011-08-04,21.64,21.912,20.822,20.838,1134584,0
2011-08-05,21.108,21.185,20.322,20.565,1643609,0
2011-08-08,20.034,20.552,18.53,18.701,2075529,0
2011-08-09,19.374,19.488,17.999,19.451,1837993,0
2011-08-10,18.894,19.655,18.624,18.836,1067211,0
2011-08-11,18.946,20.544,18.886,20.187,1139346,0
2011-08-12,20.205,20.536,19.442,20.017,857143,0
2011-08-15,20.196,20.905,19.782,20.88,608552,0
2011-08-16,20.565,20.838,20.263,20.544,708249,0
2011-08-17,20.786,20.88,20,20.5,813162,0
2011-08-18,19.865,20.271,19.35,19.944,965601,0
2011-08-19,20.044,20.39,19.512,19.578,906829,0
2011-08-22,20.322,20.339,19.663,20.061,977070,0
2011-08-23,20.128,21.286,19.916,21.185,1169979,0
2011-08-24,21.076,22.131,20.981,21.778,773030,0
2011-08-25,21.649,22.351,21.352,21.809,938818,0
2011-08-26,21.556,22.839,21.328,22.543,821150,0
2011-08-29,22.655,23.296,22.586,23.212,647831,0
2011-08-30,23.05,23.661,22.89,23.475,638355,0
2011-08-31,23.497,24.077,23.316,23.815,683933,0
2011-09-01,23.814,24.184,23.289,23.374,898985,0
2011-09-02,22.678,22.773,21.799,21.978,526518,0
2011-09-06,21.237,21.926,21.078,21.86,507103,0
2011-09-07,22.337,23.662,22.234,23.593,982060,0
2011-09-08,23.364,23.797,22.82,22.956,486967,0
2011-09-09,22.748,23.05,22.402,22.866,989360,0
2011-09-12,22.512,23.321,22.512,23.312,762259,0
2011-09-13,23.5,23.949,23.221,23.593,1312885,0
2011-09-14,23.795,24.531,23.566,24.245,762533,0
2011-09-15,24.345,24.826,24.268,24.599,809945,0
2011-09-16,24.706,24.987,24.315,24.502,1148077,0
2011-09-19,23.965,24.427,23.694,24.218,387220,0
2011-09-20,24.336,24.708,23.922,24.05,920513,0
2011-09-21,24.355,24.355,22.984,23.008,553457,0
2011-09-22,22.655,23.271,22.138,22.46,766671,0
2011-09-23,22.555,23.229,22.319,22.497,861631,0
2011-09-26,22.612,23.726,22.612,23.312,842963,0
2011-09-27,24.05,24.192,23.348,23.541,601649,0
2011-09-28,23.662,23.856,22.533,22.555,565336,0
2011-09-29,22.769,23.711,22.769,23.704,1031256,0
2011-09-30,23.271,23.641,23.031,23.195,708548,0
2011-10-03,22.887,23.246,21.933,21.995,825790,0
2011-10-04,21.92,23.541,21.816,23.5,1232636,0
2011-10-05,23.439,24.103,23.143,23.983,703911,0
2011-10-06,23.763,24.597,23.67,24.502,792870,0
2011-10-07,24.647,25.037,24.433,24.748,999692,0
2011-10-10,25.174,25.794,25.114,25.556,852138,0
2011-10-11,25.54,25.981,25.2,25.887,694470,0
2011-10-12,26.16,26.391,25.948,26.186,662068,0
2011-10-13,25.965,26.297,25.839,26.016,399455,0
2011-10-14,26.253,26.551,26.04,26.509,335714,0
2011-10-17,26.169,26.455,25.571,25.641,413993,0
2011-10-18,25.742,26.363,25.404,26.202,900914,0
2011-10-19,26.178,26.56,25.683,25.802,504666,0
2011-10-20,25.957,25.981,25.378,25.93,690359,0
2011-10-21,26.236,26.772,26.21,26.721,484588,0
2011-10-24,26.772,27.593,26.551,27.375,1315032,0
2011-10-25,27.138,29.567,27.026,27.91,1941677,0
2011-10-26,28.386,28.53,27.842,28.412,793522,0
2011-10-27,29.322,30.342,28.905,29.892,1309764,0
2011-10-28,29.831,29.985,29.073,29.424,480028,0
2011-10-31,28.98,29.65,28.894,29.022,658163,0
2011-11-01,28.182,29.508,27.584,28.709,1263146,0
2011-11-02,29.031,29.576,28.726,29.432,673594,0
2011-11-03,30.104,30.233,28.93,30.178,853471,0
2011-11-04,29.915,30.122,29.464,29.966,481299,0
2011-11-07,29.959,30.214,29.72,30.019,730586,0
2011-11-08,30.17,30.595,29.915,30.501,1269505,0
2011-11-09,29.55,31.063,29.508,30.137,1513300,0
2011-11-10,30.556,30.603,29.915,30.144,672139,0
2011-11-11,30.419,30.918,30.214,30.716,614331,0
2011-11-14,30.565,30.836,30.332,30.724,623433,0
2011-11-15,30.511,31.76,30.501,31.447,1193806,0
2011-11-16,30.91,31.191,30.399,30.453,926528,0
2011-11-17,30.17,30.547,29.466,29.762,1010534,0
2011-11-18,29.79,30.314,29.424,29.907,726690,0
2011-11-21,29.414,29.603,29.066,29.405,737700,0
2011-11-22,29.441,29.559,29.016,29.066,501613,0
2011-11-23,28.905,29.117,28.182,28.327,627858,0
2011-11-25,28.242,28.446,27.584,27.593,394634,0
2011-11-28,28.506,29.203,28.506,28.938,706039,0
2011-11-29,29.016,29.424,28.683,29.268,398142,0
2011-11-30,29.571,30.582,29.571,30.559,1239515,0
2011-12-01,30.323,31.105,30.178,30.595,661022,0
2011-12-02,30.996,31.035,30.469,30.595,544334,0
2011-12-05,31.124,31.165,30.765,30.996,591492,0
2011-12-06,31.018,31.086,30.437,30.495,665421,0
2011-12-07,30.138,30.769,30.079,30.575,570229,0
2011-12-08,30.249,30.495,29.839,30.104,630197,0
2011-12-09,30.188,31.444,30.188,31.324,766681,0
2011-12-12,30.868,30.996,30.519,30.836,587073,0
2011-12-13,31.133,31.232,29.626,29.737,991196,0
2011-12-14,29.424,29.669,29.142,29.585,1184507,0
2011-12-15,30.034,30.257,29.424,29.79,713016,0
2011-12-16,29.625,30.242,29.531,29.727,1921985,0
2011-12-19,29.975,30.565,29.814,29.9,908537,0
2011-12-20,30.501,31.796,30.501,31.608,778048,0
2011-12-21,31.456,32.035,31.183,31.826,779901,0
2011-12-22,32.093,32.297,31.777,31.931,488957,0
2011-12-23,32.161,32.186,31.87,32.016,351798,0
2011-12-27,32.035,32.442,31.905,32.331,242163,0
2011-12-28,32.236,32.518,31.324,31.368,469733,0
2011-12-29,30.779,32.067,30.779,32.007,245065,0
2011-12-30,31.842,32.28,31.551,31.579,350251,0
2012-01-03,32.221,32.51,31.647,31.802,430088,0
2012-01-04,31.581,31.707,31.032,31.281,719917,0
2012-01-05,31.622,31.622,30.588,31.129,540108,0
2012-01-06,31.153,31.555,30.478,30.881,571844,0
2012-01-09,31.009,31.197,30.661,30.94,518044,0
2012-01-10,31.18,31.418,30.795,30.94,545763,0
2012-01-11,30.974,31.12,30.734,31.032,285773,0
2012-01-12,31.18,31.264,30.675,30.854,432778,0
2012-01-13,30.575,31.171,30.308,30.641,551687,0
2012-01-17,30.821,30.948,30.558,30.683,551884,0
2012-01-18,30.503,31.384,30.503,31.349,540149,0
2012-01-19,31.555,31.555,31.049,31.237,434136,0
2012-01-20,31.162,31.229,30.779,31.145,299462,0
2012-01-23,31.213,32.067,31.197,31.555,786569,0
2012-01-24,31.256,32.093,31,32.016,744934,0
2012-01-25,31.811,32.435,31.528,32.399,542899,0
2012-01-26,32.323,32.706,31.707,31.905,708615,0
2012-01-27,31.743,32.042,31.375,31.905,451194,0
2012-01-30,31.59,32.323,31.59,31.743,826415,0
2012-01-31,30.559,30.624,28.286,28.869,2939591,0
2012-02-01,28.481,29.472,28.388,29.234,1101542,0
2012-02-02,29.139,29.633,28.78,28.874,744006,0
2012-02-03,29.226,29.541,29.131,29.274,890430,0
2012-02-06,29.045,29.83,29.045,29.617,576979,0
2012-02-07,29.498,29.761,29.114,29.719,448758,0
2012-02-08,29.677,30.087,29.257,29.745,628259,0
2012-02-09,29.821,29.839,29.226,29.548,413757,0
2012-02-10,29.302,29.993,28.83,29.712,724606,0
2012-02-13,30.061,30.275,29.182,30.154,473855,0
2012-02-14,29.924,30.299,29.703,30.266,387056,0
2012-02-15,30.393,30.401,29.557,29.703,716866,0
2012-02-16,29.719,30.215,29.617,30.171,411056,0
2012-02-17,30.13,30.495,30.13,30.361,412362,0
2012-02-21,30.383,30.575,29.839,30.026,454791,0
2012-02-22,30.019,30.079,29.566,29.788,801683,0
2012-02-23,29.891,30.503,29.703,30.343,703233,0
2012-02-24,30.242,31.039,30.13,31.027,680062,0
2012-02-27,30.72,31.213,30.605,31.11,422621,0
2012-02-28,30.992,31.316,30.804,31.009,805528,0
2012-02-29,31.018,31.093,30.236,30.269,1020181,0
2012-03-01,30.383,30.849,30.163,30.558,722664,0
2012-03-02,30.394,30.987,29.306,29.349,1122631,0
2012-03-05,29.209,29.788,28.83,29.2,950872,0
2012-03-06,28.833,29.072,28.174,28.301,1073985,0
2012-03-07,28.218,28.792,28.183,28.639,563577,0
2012-03-08,29.016,29.46,28.722,29.16,933700,0
2012-03-09,29.142,29.906,28.542,29.7,993258,0
2012-03-12,29.752,29.78,29.429,29.574,559671,0
2012-03-13,29.813,29.813,28.839,29.139,1125303,0
2012-03-14,29.062,29.385,28.96,29.07,936187,0
2012-03-15,29.209,29.607,28.943,29.411,568576,0
2012-03-16,29.529,29.63,29.057,29.072,1484412,0
2012-03-19,29.234,30.034,29.054,29.864,730402,0
2012-03-20,29.661,30.179,29.661,29.959,797997,0
2012-03-21,30.087,30.485,30.052,30.299,776637,0
2012-03-22,29.906,30.383,29.797,30.224,805242,0
2012-03-23,30.242,30.384,29.666,30.234,701596,0
2012-03-26,31.287,31.938,30.577,31.842,1121069,0
2012-03-27,32.7,33.712,32.408,32.769,1551803,0
2012-03-28,32.708,32.717,31.98,32.152,773177,0
2012-03-29,31.765,32.682,31.765,32.553,857478,0
2012-03-30,32.656,32.836,32.161,32.221,848548,0
2012-04-02,32.152,32.804,31.938,32.546,915953,0
2012-04-03,32.427,32.812,32.34,32.675,438122,0
2012-04-04,32.381,32.546,32.134,32.316,625310,0
2012-04-05,32.107,32.348,31.887,31.938,706574,0
2012-04-09,31.398,32.107,31.166,32.034,546027,0
2012-04-10,31.833,31.869,31.133,31.209,1075280,0
2012-04-11,31.594,31.594,31.031,31.32,721669,0
2012-04-12,31.269,32.024,31.141,31.946,478693,0
2012-04-13,31.713,31.996,31.269,31.689,466649,0
2012-04-16,31.579,32.186,31.304,31.922,476580,0
2012-04-17,32.236,32.855,32.236,32.479,724943,0
2012-04-18,32.288,32.76,31.896,32.675,512117,0
2012-04-19,32.571,32.682,31.475,31.756,751595,0
2012-04-20,32.134,32.134,31.192,31.508,1238120,0
2012-04-23,31.053,31.816,30.754,31.421,857460,0
2012-04-24,32.221,32.899,29.399,30.069,2781341,0
2012-04-25,30.018,30.344,29.614,29.828,1211679,0
2012-04-26,29.658,30.582,29.65,30.577,1061783,0
2012-04-27,30.762,30.762,30.114,30.178,1205178,0
2012-04-30,30.009,30.009,28.13,29.324,2745454,0
2012-05-01,29.469,30.284,29.375,29.58,1017723,0
2012-05-02,29.444,30.069,29.306,29.915,833374,0
2012-05-03,29.983,30.309,29.538,29.606,805493,0
2012-05-04,29.39,29.786,29.23,29.27,707246,0
2012-05-07,29.142,29.46,28.928,29.031,537734,0
2012-05-08,28.783,29.288,28.56,28.946,852193,0
2012-05-09,28.423,28.999,28.346,28.774,429285,0
2012-05-10,29.072,29.306,28.705,29.072,654467,0
2012-05-11,28.783,29.23,28.569,28.678,585170,0
2012-05-14,28.482,28.887,28.165,28.542,439545,0
2012-05-15,28.482,29.212,28.372,28.678,702180,0
2012-05-16,28.722,29.306,28.542,28.578,622843,0
2012-05-17,28.639,28.946,28.101,28.148,680642,0
2012-05-18,28.083,28.578,27.772,28.122,743934,0
2012-05-21,28.156,28.473,27.671,28.44,530358,0
2012-05-22,28.491,28.989,28.355,28.697,384184,0
2012-05-23,28.327,28.894,28.202,28.887,444283,0
2012-05-24,28.81,28.852,28.372,28.639,501956,0
2012-05-25,28.62,28.955,28.62,28.928,314483,0
2012-05-29,29.142,29.469,28.81,29.452,367390,0
2012-05-30,29.1,29.204,28.928,28.97,462412,0
2012-05-31,28.97,29.057,28.758,28.861,868682,0
2012-06-01,28.346,28.878,28.165,28.519,908957,0
2012-06-04,28.533,28.774,28.21,28.423,723460,0
2012-06-05,28.236,28.761,28.082,28.717,551122,0
2012-06-06,28.933,29.993,28.933,29.699,489056,0
2012-06-07,29.974,30.001,29.387,29.458,545124,0
2012-06-08,29.25,29.692,29.191,29.485,346071,0
2012-06-11,29.692,29.743,28.999,29.022,384655,0
2012-06-12,29.187,29.486,28.911,29.434,348071,0
2012-06-13,29.288,29.692,28.767,28.842,544109,0
2012-06-14,28.825,29.958,28.792,29.778,577203,0
2012-06-15,29.759,30.337,29.724,30.226,836218,0
2012-06-18,30.087,30.335,29.64,30.078,379693,0
2012-06-19,30.215,30.851,30.087,30.299,486738,0
2012-06-20,30.299,30.487,30.001,30.114,235153,0
2012-06-21,30.115,30.301,28.872,29.004,671670,0
2012-06-22,29.078,29.096,28.771,28.813,645805,0
2012-06-25,28.484,28.632,28.045,28.063,434827,0
2012-06-26,28.01,28.243,27.57,27.95,468383,0
2012-06-27,27.923,28.25,27.408,28.13,543913,0
2012-06-28,27.933,28.165,27.531,28.165,366622,0
2012-06-29,28.804,29.331,28.665,29.035,658986,0
2012-07-02,28.994,29.51,28.908,29.183,541207,0
2012-07-03,29.096,29.759,29.096,29.692,228023,0
2012-07-05,29.476,30.585,29.25,30.198,366080,0
2012-07-06,29.923,30.052,29.692,29.828,200272,0
2012-07-09,29.767,29.915,29.458,29.673,280824,0
2012-07-10,29.898,30.207,29.467,29.605,305624,0
2012-07-11,29.536,29.536,28.673,28.754,576592,0
2012-07-12,28.535,28.681,28.101,28.364,679916,0
2012-07-13,28.425,28.813,28.382,28.761,567227,0
2012-07-16,28.771,28.796,28.243,28.623,290473,0
2012-07-17,28.82,29.106,28.415,28.651,337288,0
2012-07-18,28.614,29.139,28.521,28.796,491299,0
2012-07-19,28.933,29.266,28.734,29.035,219322,0
2012-07-20,28.941,29.035,28.382,28.493,337117,0
2012-07-23,28.13,28.382,27.941,28.203,725549,0
2012-07-24,28.364,30.088,27.829,30.043,1512527,0
2012-07-25,30.269,30.785,29.433,30.441,672061,0
2012-07-26,30.974,31,30.499,30.838,471810,0
2012-07-27,30.966,31.604,30.931,31.464,641702,0
2012-07-30,31.5,31.699,30.913,31.164,243318,0
2012-07-31,31.018,31.198,30.594,30.628,259282,0
2012-08-01,30.648,31.009,30.096,30.276,411646,0
2012-08-02,29.666,30.848,29.657,30.189,260273,0
2012-08-03,30.611,31.319,30.355,31.31,413142,0
2012-08-06,31.353,31.43,30.725,30.74,489976,0
2012-08-07,30.992,31.843,30.992,31.654,455383,0
2012-08-08,31.439,31.733,31.214,31.43,224281,0
2012-08-09,31.43,31.5,31.111,31.19,223596,0
2012-08-10,31.093,31.231,30.62,30.887,267368,0
2012-08-13,30.794,30.848,30.517,30.777,310788,0
2012-08-14,30.838,31.121,30.648,30.74,192323,0
2012-08-15,30.628,31.37,30.45,31.223,223063,0
2012-08-16,31.155,31.587,30.957,31.525,260867,0
2012-08-17,31.457,31.644,31.164,31.609,258127,0
2012-08-20,31.636,31.663,31.111,31.515,205293,0
2012-08-21,31.561,31.825,31.337,31.654,331392,0
2012-08-22,31.619,31.843,30.707,31.609,205745,0
2012-08-23,31.609,31.785,31.37,31.397,341958,0
2012-08-24,31.267,31.37,30.94,31.275,581097,0
2012-08-27,31.362,31.52,30.861,30.94,226375,0
2012-08-28,30.757,31.198,30.757,30.983,357712,0
2012-08-29,30.992,31.009,30.707,30.895,294714,0
2012-08-30,30.707,30.911,30.276,30.378,372706,0
2012-08-31,30.508,30.585,30.01,30.387,323842,0
2012-09-04,30.467,30.848,29.923,30.777,379518,0
2012-09-05,30.966,31.009,30.602,30.81,792207,0
2012-09-06,30.966,31.009,30.579,30.931,559955,0
2012-09-07,31.059,31.198,30.681,30.725,328807,0
2012-09-10,30.648,31.131,30.564,30.966,495230,0
2012-09-11,30.913,31.173,30.732,31.087,357405,0
2012-09-12,31.093,31.43,29.666,31.388,280924,0
2012-09-13,31.49,31.801,31.018,31.609,391292,0
2012-09-14,31.817,32.412,31.515,31.954,610629,0
2012-09-17,31.785,31.905,31.619,31.801,296629,0
2012-09-18,31.915,31.972,31.604,31.896,269078,0
2012-09-19,31.87,32.06,31.594,31.843,327860,0
2012-09-20,31.619,32.06,31.331,31.904,279190,0
2012-09-21,32.258,32.567,31.862,31.87,732829,0
2012-09-24,31.905,32.077,31.131,31.155,395122,0
2012-09-25,31.164,31.723,30.499,30.571,522549,0
2012-09-26,30.707,30.87,30.508,30.794,378398,0
2012-09-27,30.819,31.011,30.128,30.195,552411,0
2012-09-28,30.016,30.476,29.799,30.316,378972,0
2012-10-01,30.43,30.507,29.573,29.582,697090,0
2012-10-02,29.858,29.858,29.305,29.661,516330,0
2012-10-03,29.686,29.98,29.529,29.661,252670,0
2012-10-04,29.703,30.848,29.703,30.423,852397,0
2012-10-05,30.439,30.728,30.439,30.657,519032,0
2012-10-08,30.524,30.673,30.378,30.553,268630,0
2012-10-09,30.488,30.619,30.128,30.195,298596,0
2012-10-10,30.142,30.316,29.91,29.98,197797,0
2012-10-11,30.152,30.222,29.695,29.849,420636,0
2012-10-12,29.772,30.102,29.555,29.633,228235,0
2012-10-15,29.633,29.895,29.474,29.842,254360,0
2012-10-16,29.91,30.257,29.876,30.066,139569,0
2012-10-17,30.031,30.102,29.747,29.98,361444,0
2012-10-18,29.971,30.137,29.686,29.858,220440,0
2012-10-19,29.72,29.72,28.872,29.14,893847,0
2012-10-22,29.157,29.166,28.388,28.898,552459,0
2012-10-23,27.687,29.816,27.01,29.296,2128735,0
2012-10-24,29.278,29.504,28.361,28.527,783817,0
2012-10-25,28.689,28.864,28.552,28.734,550872,0
2012-10-26,28.82,29.055,28.247,28.371,873539,0
2012-10-31,28.491,28.908,28.276,28.846,360272,0
2012-11-01,28.846,30.275,28.846,30.048,757186,0
2012-11-02,30.169,30.233,29.858,30.006,460845,0
2012-11-05,30.066,30.249,29.799,30.066,424219,0
2012-11-06,30.249,30.395,30.103,30.249,363030,0
2012-11-07,29.98,30.016,29.418,29.799,580438,0
2012-11-08,29.832,29.945,29.456,29.842,629830,0
2012-11-09,29.642,30.016,29.21,29.686,791523,0
2012-11-12,29.729,29.786,29.268,29.513,295062,0
2012-11-13,29.39,30.169,29.229,29.496,339618,0
2012-11-14,29.624,29.624,29.107,29.529,464908,0
2012-11-15,29.504,29.928,29.399,29.642,355542,0
2012-11-16,29.772,29.772,29.314,29.762,639373,0
2012-11-19,29.971,30.637,29.686,30.465,407835,0
2012-11-20,30.601,30.601,29.815,30.152,294743,0
2012-11-21,30.169,30.283,29.582,29.677,312697,0
2012-11-23,30.111,30.325,29.832,29.971,197539,0
2012-11-26,29.816,30.128,29.166,29.677,547553,0
2012-11-27,29.686,30.094,29.375,29.808,364744,0
2012-11-28,29.6,30.187,29.245,30.137,426809,0
2012-11-29,30.266,30.395,29.487,29.782,471987,0
2012-11-30,29.91,30.224,29.868,30.076,370508,0
2012-12-03,30.233,30.664,29.72,29.954,312937,0
2012-12-04,29.808,30.497,29.729,30.325,359664,0
2012-12-05,30.488,30.724,30.094,30.488,232226,0
2012-12-06,30.423,30.628,30.214,30.488,215370,0
2012-12-07,30.344,30.767,30.177,30.628,334554,0
2012-12-10,30.204,30.748,30.204,30.488,470168,0
2012-12-11,30.628,31.001,30.628,30.984,544452,0
2012-12-12,30.993,31.051,30.465,30.61,476993,0
2012-12-13,30.74,31.095,30.488,30.562,245675,0
2012-12-14,30.457,30.732,30.241,30.423,229892,0
2012-12-17,30.544,30.958,30.473,30.958,438481,0
2012-12-18,31.041,31.528,30.933,31.485,456188,0
2012-12-19,31.113,31.78,31.113,31.191,355195,0
2012-12-20,31.175,31.356,30.794,31.095,587983,0
2012-12-21,30.862,30.862,29.832,30.544,1028012,0
2012-12-24,30.601,30.601,30.249,30.378,137412,0
2012-12-26,30.497,30.599,29.842,29.99,428497,0
2012-12-27,29.961,30.081,29.157,29.435,492072,0
2012-12-28,29.357,29.504,29.004,29.157,272908,0
2012-12-31,29.291,29.945,29.205,29.918,370242,0
2013-01-02,30.597,30.597,30.058,30.566,681954,0
2013-01-03,30.519,30.651,30.031,30.094,460043,0
2013-01-04,30.276,30.557,29.945,30.355,391852,0
2013-01-07,30.12,30.463,29.683,29.979,422402,0
2013-01-08,29.857,30.129,29.509,29.622,293431,0
2013-01-09,29.78,29.925,29.188,29.232,383388,0
2013-01-10,29.403,29.403,28.672,29.118,758649,0
2013-01-11,29.082,29.5,28.873,29.362,749140,0
2013-01-14,29.309,29.649,28.934,29.63,545517,0
2013-01-15,29.379,30.178,29.379,29.953,861709,0
2013-01-16,29.945,30.094,29.806,29.822,304871,0
2013-01-17,29.979,30.129,29.726,29.945,494870,0
2013-01-18,29.961,30.163,29.848,29.953,484797,0
2013-01-22,30.031,30.482,29.857,30.268,1383153,0
2013-01-23,30.301,30.337,30.112,30.178,434731,0
2013-01-24,30.284,30.955,30.178,30.397,1011732,0
2013-01-25,30.651,30.651,30.17,30.46,775573,0
2013-01-28,30.397,30.947,29.927,30.851,1586549,0
2013-01-29,30.25,30.482,29.536,29.894,2933002,0
2013-01-30,29.76,31.164,29.76,30.276,1725488,0
2013-01-31,30.188,31.329,29.979,31.068,1536240,0
2013-02-01,31.329,31.923,30.661,31.537,1507549,0
2013-02-04,31.329,31.546,31.13,31.336,1398567,0
2013-02-05,31.39,31.931,31.336,31.704,792195,0
2013-02-06,31.486,32.051,31.355,31.914,627073,0
2013-02-07,32.096,32.218,31.773,32.061,605985,0
2013-02-08,32.07,32.574,32.07,32.323,563907,0
2013-02-11,32.366,32.775,32.183,32.601,919114,0
2013-02-12,32.549,32.637,32.348,32.461,1794992,0
2013-02-13,31.65,32.741,31.6,32.704,1854323,0
2013-02-14,32.565,32.783,32.183,32.704,799148,0
2013-02-15,32.898,32.923,32.504,32.637,930121,0
2013-02-19,32.697,33.141,32.454,33.002,724367,0
2013-02-20,32.946,33.006,32.53,32.556,704592,0
2013-02-21,32.574,32.862,32.408,32.454,884931,0
2013-02-22,32.678,32.879,32.374,32.609,406865,0
2013-02-25,32.652,32.687,31.773,31.773,525958,0
2013-02-26,31.982,32.282,31.313,31.443,835406,0
2013-02-27,31.486,31.896,31.304,31.423,1140723,0
2013-02-28,31.494,31.914,31.296,31.592,800345,0
2013-03-01,31.433,31.808,30.573,31.763,1831360,0
2013-03-04,31.546,32.471,31.546,32.243,1015436,0
2013-03-05,32.306,32.853,32.306,32.741,1048797,0
2013-03-06,32.731,33.078,32.512,32.713,724083,0
2013-03-07,32.644,33.02,32.408,32.687,553361,0
2013-03-08,32.975,33.028,32.574,32.844,572145,0
2013-03-11,32.731,32.827,32.539,32.775,488738,0
2013-03-12,32.678,32.766,32.521,32.652,675942,0
2013-03-13,32.574,33.086,32.556,32.87,701243,0
2013-03-14,32.853,33.002,32.67,32.937,519035,0
2013-03-15,32.984,32.984,32.601,32.862,818086,0
2013-03-18,32.454,32.862,32.454,32.713,388030,0
2013-03-19,32.87,32.931,32.504,32.721,457534,0
2013-03-20,32.775,33.289,32.775,33.193,389487,0
2013-03-21,32.984,33.151,32.556,32.721,350091,0
2013-03-22,32.946,32.946,32.521,32.593,629236,0
2013-03-25,32.783,32.792,32.314,32.408,574530,0
2013-03-26,32.618,32.618,31.994,32.209,585203,0
2013-03-27,32.037,32.257,31.73,32.199,662331,0
2013-03-28,32.262,32.277,31.973,32.165,405323,0
2013-04-01,32.227,32.306,31.46,31.486,486746,0
2013-04-02,31.643,31.794,31.311,31.634,938542,0
2013-04-03,31.66,31.794,31.25,31.336,467920,0
2013-04-04,31.364,31.575,31.18,31.556,359217,0
2013-04-05,31.206,31.556,30.944,31.512,478174,0
2013-04-08,31.634,31.984,31.495,31.966,275860,0
2013-04-09,31.976,32.031,31.643,31.722,283131,0
2013-04-10,31.943,32.204,31.81,32.125,432577,0
2013-04-11,32.082,32.729,32.082,32.424,343716,0
2013-04-12,32.328,32.608,32.09,32.238,323714,0
2013-04-15,32.213,32.386,31.092,31.171,597126,0
2013-04-16,31.222,31.46,31.046,31.399,491640,0
2013-04-17,31.25,31.407,30.664,30.84,625608,0
2013-04-18,30.944,30.944,30.365,30.521,565017,0
2013-04-19,30.47,31.092,30.47,31.04,461502,0
2013-04-22,31.258,32.134,30.724,31.443,900415,0
2013-04-23,29.437,30.39,29.201,29.611,3896921,0
2013-04-24,29.621,29.83,29.076,29.691,1313254,0
2013-04-25,29.843,30.006,29.463,29.691,981903,0
2013-04-26,29.656,29.993,29.55,29.856,746174,0
2013-04-29,30.121,30.541,29.856,30.179,975824,0
2013-04-30,30.121,30.664,29.953,30.591,1188312,0
2013-05-01,30.445,30.698,30.226,30.312,856789,0
2013-05-02,30.531,30.68,30.38,30.513,548012,0
2013-05-03,30.934,32.247,30.934,31.984,1416144,0
2013-05-06,32.012,32.266,31.749,31.853,371430,0
2013-05-07,31.957,32.073,31.698,31.871,443490,0
2013-05-08,31.871,31.992,31.49,31.704,508012,0
2013-05-09,31.732,31.818,30.924,31.354,472386,0
2013-05-10,31.037,31.1,30.521,30.749,811379,0
2013-05-13,30.82,30.852,30.299,30.531,659005,0
2013-05-14,30.591,31.014,30.365,30.777,620218,0
2013-05-15,30.794,30.916,30.591,30.811,543754,0
2013-05-16,30.82,30.97,30.399,30.6,610449,0
2013-05-17,30.724,31.005,30.445,30.811,480098,0
2013-05-20,30.83,31.354,30.68,31.108,454439,0
2013-05-21,31.075,31.23,30.916,30.961,260690,0
2013-05-22,30.908,31.593,30.794,30.978,783914,0
2013-05-23,30.804,31.065,30.26,30.591,476154,0
2013-05-24,30.357,30.777,30.226,30.749,939214,0
2013-05-28,31.065,31.512,31.007,31.46,656683,0
2013-05-29,31.206,31.593,31.136,31.529,365896,0
2013-05-30,31.52,32.247,31.495,32.23,478334,0
2013-05-31,32.06,32.609,31.819,32.043,425183,0
2013-06-03,32.125,32.319,31.704,32.106,683902,0
2013-06-04,32.194,32.493,32.073,32.282,403284,0
2013-06-05,32.23,32.553,31.976,32.404,848431,0
2013-06-06,32.485,32.659,32.09,32.659,438335,0
2013-06-07,32.843,33.282,32.796,33.069,291675,0
2013-06-10,33.06,33.516,33.021,33.5,369068,0
2013-06-11,33.255,33.718,32.906,33.57,562341,0
2013-06-12,33.71,33.963,33.299,33.5,523370,0
2013-06-13,33.412,34.35,33.326,34.29,429494,0
2013-06-14,34.35,34.692,33.92,33.948,407610,0
2013-06-17,33.5,33.939,33.342,33.719,638321,0
2013-06-18,33.805,33.912,33.526,33.895,683608,0
2013-06-19,33.78,33.86,33.159,33.291,518073,0
2013-06-20,33.06,33.516,32.363,32.546,713349,0
2013-06-21,32.616,33.053,32.106,32.729,940659,0
2013-06-24,32.501,32.843,32.328,32.468,604576,0
2013-06-25,32.626,32.923,31.984,32.247,582171,0
2013-06-26,32.379,32.782,32.152,32.634,387002,0
2013-06-27,32.834,33.107,32.808,32.965,431903,0
2013-06-28,32.878,33.398,32.833,33.069,825871,0
2013-07-01,33.143,33.81,33.143,33.362,427994,0
2013-07-02,33.284,33.715,33.133,33.469,403498,0
2013-07-03,33.108,33.996,33.108,33.828,173306,0
2013-07-05,34.288,34.288,33.485,33.81,267244,0
2013-07-08,33.828,34.735,33.828,34.632,417174,0
2013-07-09,34.684,34.921,34.483,34.781,296340,0
2013-07-10,34.817,35.117,34.288,35.071,267483,0
2013-07-11,35.23,35.601,35.079,35.486,285886,0
2013-07-12,35.52,35.574,35.196,35.396,225301,0
2013-07-15,35.449,35.582,35.098,35.574,365798,0
2013-07-16,35.52,35.617,35.317,35.564,524654,0
2013-07-17,35.501,35.537,34.385,34.401,917627,0
2013-07-18,34.508,35.054,34.401,34.754,571335,0
2013-07-19,34.781,34.939,34.313,34.587,408168,0
2013-07-22,34.323,34.701,33.916,33.986,1249365,0
2013-07-23,34.12,35.167,33.247,33.37,1207993,0
2013-07-24,33.593,34.12,33.593,33.986,429227,0
2013-07-25,34.042,34.684,33.996,34.647,552164,0
2013-07-26,34.436,34.523,33.952,34.304,328874,0
2013-07-29,34.323,34.587,34.111,34.313,303037,0
2013-07-30,34.455,34.638,34.067,34.569,524522,0
2013-07-31,34.622,35.345,34.474,35.22,672601,0
2013-08-01,35.415,35.739,35.071,35.67,750864,0
2013-08-02,35.469,35.651,35.177,35.501,237984,0
2013-08-05,35.379,35.94,34.93,35.177,357007,0
2013-08-06,35.098,35.415,34.455,35.249,391514,0
2013-08-07,35.22,35.22,34.379,34.401,444464,0
2013-08-08,34.474,34.676,34.183,34.332,551101,0
2013-08-09,34.332,34.375,33.986,34.252,1267803,0
2013-08-12,34.12,34.173,33.601,34.006,859186,0
2013-08-13,34.059,34.173,33.846,34.138,396483,0
2013-08-14,34.217,34.217,33.916,33.935,263294,0
2013-08-15,33.601,34.059,33.601,33.776,651018,0
2013-08-16,33.82,34.139,33.724,33.724,576680,0
2013-08-19,33.883,34.111,33.706,33.776,408888,0
2013-08-20,34.129,34.252,33.871,34.111,352294,0
2013-08-21,33.935,34.217,33.769,33.883,393514,0
2013-08-22,34.092,34.296,33.908,34.075,244487,0
2013-08-23,34.075,34.173,33.601,33.82,310547,0
2013-08-26,33.783,34.006,33.548,33.635,629950,0
2013-08-27,33.414,33.696,32.994,33.17,607190,0
2013-08-28,33.469,33.469,32.746,33.098,758959,0
2013-08-29,33.098,33.574,33.047,33.52,443572,0
2013-08-30,33.469,33.601,32.825,33.039,1298341,0
2013-09-03,33.451,33.716,32.592,32.769,880123,0
2013-09-04,32.821,33.026,32.554,32.661,443727,0
2013-09-05,32.609,33.045,32.468,32.67,188596,0
2013-09-06,32.893,33.085,32.096,32.403,286401,0
2013-09-09,32.684,32.851,32.447,32.666,269639,0
2013-09-10,32.83,33.343,32.742,33.309,466391,0
2013-09-11,33.344,33.661,33.257,33.625,550922,0
2013-09-12,33.574,33.593,32.922,33.17,412540,0
2013-09-13,33.245,33.245,32.838,33.036,279658,0
2013-09-16,33.257,33.31,32.817,33.079,294838,0
2013-09-17,33.036,33.52,33.036,33.51,337424,0
2013-09-18,33.451,33.811,33.122,33.646,463997,0
2013-09-19,33.636,33.687,33.352,33.494,332204,0
2013-09-20,33.352,33.556,33.151,33.167,983224,0
2013-09-23,33.22,33.414,32.951,33.095,404720,0
2013-09-24,33.574,33.574,32.865,33.151,298500,0
2013-09-25,33.245,33.777,32.795,33.283,269660,0
2013-09-26,33.379,33.981,33.264,33.538,394558,0
2013-09-27,33.352,33.716,33.202,33.646,262867,0
2013-09-30,33.432,33.962,33.22,33.753,448723,0
2013-10-01,34.025,34.537,33.618,34.045,549330,0
2013-10-02,33.929,34.308,33.397,33.999,298885,0
2013-10-03,33.868,33.946,33.255,33.451,468033,0
2013-10-04,32.609,32.609,31.698,32.352,1988881,0
2013-10-07,32.086,32.246,31.92,31.936,867864,0
2013-10-08,31.928,32.271,31.866,31.928,517376,0
2013-10-09,32.086,32.386,31.827,32.271,545605,0
2013-10-10,32.714,33.045,32.413,32.592,506198,0
2013-10-11,32.45,32.903,32.352,32.777,457079,0
2013-10-14,32.714,33.202,32.714,33.026,314468,0
2013-10-15,32.927,33.105,32.433,32.468,403785,0
2013-10-16,32.705,32.847,32.228,32.494,616287,0
2013-10-17,32.362,32.547,32.158,32.378,1105893,0
2013-10-18,32.271,32.618,31.387,31.786,1837915,0
2013-10-21,31.713,32.069,31.324,31.892,1614457,0
2013-10-22,29.775,31.333,29.623,30.935,3519101,0
2013-10-23,30.678,30.971,30.306,30.663,1228964,0
2013-10-24,30.73,30.971,30.352,30.597,1169006,0
2013-10-25,30.663,30.996,30.332,30.714,936400,0
2013-10-28,30.67,30.83,30.481,30.615,662018,0
2013-10-29,30.776,30.935,30.368,30.605,708540,0
2013-10-30,30.723,30.849,30.352,30.653,535441,0
2013-10-31,30.705,30.755,30.314,30.322,614781,0
2013-11-01,30.271,30.403,29.978,30.218,790743,0
2013-11-04,30.322,30.615,30.13,30.297,408525,0
2013-11-05,30.262,30.332,29.819,30.085,735980,0
2013-11-06,30.253,30.253,29.775,29.836,522177,0
2013-11-07,29.96,30.049,29.606,29.677,1068624,0
2013-11-08,29.642,30.015,29.278,29.943,695340,0
2013-11-11,29.978,30.19,29.916,30.094,531378,0
2013-11-12,30.085,30.423,30.085,30.342,291658,0
2013-11-13,30.121,30.537,29.926,30.368,459226,0
2013-11-14,30.423,30.481,30.113,30.36,322937,0
2013-11-15,30.332,30.578,30.208,30.423,527526,0
2013-11-18,30.547,30.547,30.145,30.28,507890,0
2013-11-19,30.198,30.403,30.039,30.218,662473,0
2013-11-20,30.297,30.342,29.803,29.943,489259,0
2013-11-21,30.103,30.368,29.881,30.138,497160,0
2013-11-22,30.181,30.457,29.661,30.145,591335,0
2013-11-25,30.198,30.449,30.13,30.384,386245,0
2013-11-26,30.466,30.574,29.951,30.113,531943,0
2013-11-27,30.165,30.237,29.908,30.19,318294,0
2013-11-29,30.36,30.423,30.005,30.164,224451,0
2013-12-02,30.138,30.284,29.465,29.545,487314,0
2013-12-03,29.429,29.455,29.073,29.305,675908,0
2013-12-04,29.236,29.739,29.172,29.492,340666,0
2013-12-05,29.465,29.996,29.324,29.881,427608,0
2013-12-06,30.198,30.461,30.039,30.138,369729,0
2013-12-09,30.138,30.527,29.988,30.352,351956,0
2013-12-10,30.423,30.527,30.138,30.19,316034,0
2013-12-11,30.271,30.271,29.844,29.907,440091,0
2013-12-12,29.951,30.165,29.695,29.784,454822,0
2013-12-13,29.81,30.005,29.367,29.536,447707,0
2013-12-16,29.509,29.891,29.305,29.465,724913,0
2013-12-17,29.509,29.623,29.172,29.484,616401,0
2013-12-18,29.598,30.039,29.305,29.969,868992,0
2013-12-19,29.872,30.066,29.455,29.509,634186,0
2013-12-20,29.615,29.827,29.57,29.661,1429410,0
2013-12-23,29.844,30.066,29.562,29.623,619222,0
2013-12-24,29.677,29.806,29.598,29.668,304689,0
2013-12-26,29.677,29.881,29.589,29.686,333777,0
2013-12-27,29.81,29.933,29.598,29.803,259931,0
2013-12-30,29.73,29.844,29.518,29.739,350487,0
2013-12-31,29.803,29.935,29.569,29.73,383187,0
2014-01-02,29.714,30.024,29.622,29.927,599416,0
2014-01-03,29.908,30.116,29.749,29.775,280702,0
2014-01-06,29.739,30.017,29.499,29.597,449802,0
2014-01-07,29.66,29.828,29.399,29.614,586389,0
2014-01-08,29.551,29.793,29.408,29.551,638309,0
2014-01-09,29.579,29.961,28.652,29.213,821507,0
2014-01-10,29.274,29.445,29.07,29.382,580067,0
2014-01-13,29.001,29.159,27.627,27.83,1547911,0
2014-01-14,27.65,28.278,27.413,28,733263,0
2014-01-15,28.124,28.5,28,28.329,604776,0
2014-01-16,28.008,28.455,28,28.402,936267,0
2014-01-17,28.216,28.321,27.483,27.946,990658,0
2014-01-21,27.974,28.268,27.644,28.083,633080,0
2014-01-22,28.188,28.543,27.911,28.438,409092,0
2014-01-23,28.302,28.543,27.895,27.993,913169,0
2014-01-24,27.653,28,27.597,27.673,1098651,0
2014-01-27,27.821,28.349,27.554,27.839,1662273,0
2014-01-28,22.633,23.098,21.418,21.671,8631746,0
2014-01-29,21.41,21.794,21.277,21.563,2022813,0
2014-01-30,21.741,22.392,21.526,22.321,1683073,0
2014-01-31,22.409,22.606,22.197,22.241,1989165,0
2014-02-03,22.124,22.401,21.934,22.14,1757515,0
2014-02-04,22.274,22.701,21.911,22.536,1671814,0
2014-02-05,22.758,22.758,22.062,22.348,1261729,0
2014-02-06,22.479,22.73,22.241,22.284,958724,0
2014-02-07,22.569,23.738,22.302,22.73,1942213,0
2014-02-10,22.794,22.936,22.344,22.694,634660,0
2014-02-11,22.74,22.854,22.541,22.677,515855,0
2014-02-12,22.73,22.953,21.803,21.989,1229173,0
2014-02-13,21.92,22.288,21.516,22.15,1058594,0
2014-02-14,22.232,22.509,22.124,22.311,571155,0
2014-02-18,22.409,22.499,22.14,22.215,557157,0
2014-02-19,22.177,22.364,22.026,22.045,378176,0
2014-02-20,21.651,21.847,21.091,21.455,1272656,0
2014-02-21,21.579,22.241,21.534,21.625,922961,0
2014-02-24,21.721,21.92,21.356,21.401,757640,0
2014-02-25,21.473,21.606,21.269,21.346,682780,0
2014-02-26,21.544,22.293,21.534,21.934,781723,0
2014-02-27,22.019,22.356,21.811,22.197,693836,0
2014-02-28,22.265,22.749,21.999,22.419,1173273,0
2014-03-03,22.284,22.633,22.205,22.255,769818,0
2014-03-04,22.536,22.776,22.284,22.356,1878559,0
2014-03-05,22.401,22.82,22.33,22.56,541909,0
2014-03-06,22.65,22.836,22.419,22.518,365931,0
2014-03-07,22.836,23.079,22.56,22.766,674213,0
2014-03-10,22.785,23.059,22.586,22.74,686579,0
2014-03-11,22.73,22.885,22.33,22.419,563469,0
2014-03-12,22.586,22.586,22.145,22.187,574834,0
2014-03-13,22.339,23.327,21.875,22.079,637338,0
2014-03-14,22.097,22.392,21.989,22.168,535163,0
2014-03-17,22.255,22.606,22.215,22.383,736441,0
2014-03-18,22.435,22.659,22.247,22.536,369822,0
2014-03-19,22.541,22.82,22.463,22.56,511361,0
2014-03-20,22.586,22.854,22.541,22.785,413856,0
2014-03-21,22.844,23.488,22.74,23.175,1269778,0
2014-03-24,23.283,23.399,22.766,23.175,741670,0
2014-03-25,23.346,23.48,22.882,23.231,501191,0
2014-03-26,23.407,23.407,22.945,23.15,682716,0
2014-03-27,23.184,23.274,22.918,23.257,1023940,0
2014-03-28,23.299,23.872,23.059,23.738,706380,0
2014-03-31,23.897,24.051,23.488,23.718,1117108,0
2014-04-01,23.711,23.863,23.486,23.846,655323,0
2014-04-02,23.988,24.403,23.822,24.108,645251,0
2014-04-03,24.206,24.323,24.046,24.304,406488,0
2014-04-04,24.386,24.386,23.718,23.756,945243,0
2014-04-07,23.667,23.711,23.198,23.594,644670,0
2014-04-08,23.657,24.271,23.611,24.235,629766,0
2014-04-09,24.284,24.421,24.142,24.396,465175,0
2014-04-10,24.304,24.511,23.937,24.118,719130,0
2014-04-11,23.802,24.046,23.469,23.908,740994,0
2014-04-14,24.294,24.674,24.26,24.386,900884,0
2014-04-15,24.53,24.53,23.093,23.676,1626401,0
2014-04-16,23.802,24.71,23.44,23.557,783158,0
2014-04-17,23.532,23.547,23.318,23.505,711682,0
2014-04-21,23.718,23.988,23.126,23.179,1363364,0
2014-04-22,24.71,26.939,24.71,25.663,4959589,0
2014-04-23,25.562,25.726,25.042,25.25,1334944,0
2014-04-24,25.455,25.636,25.223,25.539,1350025,0
2014-04-25,25.539,25.7,25.169,25.473,998067,0
2014-04-28,25.761,27.338,25.681,26.939,2906441,0
2014-04-29,27.048,27.427,26.168,26.312,1209749,0
2014-04-30,26.321,26.447,25.807,26.275,801290,0
2014-05-01,26.228,26.257,25.645,25.845,701398,0
2014-05-02,26.158,26.634,25.87,26.211,489408,0
2014-05-05,26.178,26.384,25.836,26.121,366569,0
2014-05-06,26.321,26.321,25.609,25.627,454785,0
2014-05-07,25.752,26.032,25.449,25.896,778911,0
2014-05-08,25.923,26.59,25.778,25.852,541882,0
2014-05-09,25.736,26.354,25.715,26.284,558090,0
2014-05-12,26.634,27.003,26.374,26.734,601470,0
2014-05-13,26.779,26.986,26.428,26.679,673216,0
2014-05-14,26.384,26.841,26.121,26.203,650161,0
2014-05-15,26.094,26.411,25.312,25.878,787936,0
2014-05-16,25.905,26.384,25.709,26.294,426451,0
2014-05-19,26.354,26.693,26.168,26.626,617115,0
2014-05-20,26.608,26.608,25.52,25.7,761191,0
2014-05-21,25.778,25.986,25.223,25.663,499400,0
2014-05-22,25.826,26.014,25.539,25.743,303158,0
2014-05-23,25.852,25.852,25.394,25.627,432129,0
2014-05-27,25.852,26.178,25.663,25.736,517643,0
2014-05-28,25.672,25.681,25.097,25.223,629054,0
2014-05-29,25.375,25.53,25.186,25.321,398426,0
2014-05-30,25.402,25.636,25.118,25.15,420477,0
2014-06-02,25.15,25.419,24.98,25.267,602581,0
2014-06-03,25.186,25.59,25.123,25.469,1393195,0
2014-06-04,25.473,26.069,25.473,25.995,424914,0
2014-06-05,26.049,26.139,25.654,25.887,402241,0
2014-06-06,25.995,26.402,25.818,26.149,374199,0
2014-06-09,26.207,26.715,26.186,26.471,305932,0
2014-06-10,26.509,26.977,26.509,26.743,564084,0
2014-06-11,26.634,26.662,26.22,26.411,378400,0
2014-06-12,26.393,26.393,25.722,25.852,689267,0
2014-06-13,25.969,26.158,25.599,25.719,351659,0
2014-06-16,25.69,25.7,25.267,25.539,711265,0
2014-06-17,25.493,25.761,25.366,25.547,736472,0
2014-06-18,25.627,25.887,25.627,25.77,545481,0
2014-06-19,25.77,25.978,25.429,25.511,393818,0
2014-06-20,25.654,25.826,25.419,25.7,1016602,0
2014-06-23,25.719,25.952,25.419,25.571,373089,0
2014-06-24,25.672,26.024,25.451,25.539,399254,0
2014-06-25,25.473,25.726,25.303,25.571,334035,0
2014-06-26,25.609,25.889,25.375,25.788,340537,0
2014-06-27,25.618,26.004,25.53,25.905,766099,0
2014-06-30,26.088,26.088,25.688,26.005,439780,0
2014-07-01,26.113,26.596,26.088,26.268,648023,0
2014-07-02,26.141,26.406,25.844,25.933,329970,0
2014-07-03,26.06,26.495,26.032,26.323,168529,0
2014-07-07,26.476,26.56,26.132,26.55,483051,0
2014-07-08,26.467,26.784,26.334,26.604,724821,0
2014-07-09,26.777,27.089,26.614,26.777,586433,0
2014-07-10,26.329,26.731,26.306,26.348,596525,0
2014-07-11,22.978,23.764,22.951,23.467,3708969,0
2014-07-14,23.546,23.575,23.241,23.539,945186,0
2014-07-15,23.485,23.667,22.703,23.003,1661175,0
2014-07-16,23.058,23.078,22.578,22.742,1250816,0
2014-07-17,22.669,22.687,22.352,22.442,919653,0
2014-07-18,22.442,22.695,22.369,22.46,787246,0
2014-07-21,22.352,22.442,21.499,21.745,1415661,0
2014-07-22,21.789,22.36,21.236,22.306,2680468,0
2014-07-23,22.244,22.878,22.244,22.787,1340357,0
2014-07-24,22.742,23.097,22.199,22.234,648373,0
2014-07-25,22.142,22.325,21.863,21.879,838590,0
2014-07-28,21.942,22.054,21.653,21.798,507430,0
2014-07-29,21.932,22.335,21.863,22.074,784489,0
2014-07-30,22.226,22.226,21.735,22.045,678837,0
2014-07-31,21.932,22.045,21.627,21.706,1058121,0
2014-08-01,21.745,21.843,21.327,21.635,875155,0
2014-08-04,21.871,22.234,21.763,22.097,818854,0
2014-08-05,22.035,22.482,21.899,22.352,967273,0
2014-08-06,22.259,22.769,22.115,22.568,537187,0
2014-08-07,22.633,22.886,22.045,22.142,518711,0
2014-08-08,22.199,22.477,22.199,22.442,398839,0
2014-08-11,22.535,22.849,22.369,22.633,367048,0
2014-08-12,22.878,23.15,22.695,22.844,469607,0
2014-08-13,22.859,22.994,22.115,22.315,616748,0
2014-08-14,22.397,22.742,22.17,22.732,355303,0
2014-08-15,22.703,22.923,22.259,22.487,378547,0
2014-08-18,22.624,23.039,22.599,23.035,367469,0
2014-08-19,23.141,23.457,23.141,23.232,393584,0
2014-08-20,23.185,23.412,22.905,23.387,381772,0
2014-08-21,23.34,23.429,23.195,23.349,226693,0
2014-08-22,23.395,23.856,23.286,23.813,487521,0
2014-08-25,23.884,23.975,23.649,23.884,300298,0
2014-08-26,23.93,24.22,23.764,24.117,378254,0
2014-08-27,25.064,26.041,24.917,25.361,1274350,0
2014-08-28,25.279,25.489,24.982,25.398,635595,0
2014-08-29,25.389,25.451,25.082,25.262,680980,0
2014-09-02,25.234,25.399,24.89,25.226,799317,0
2014-09-03,25.279,25.443,25.034,25.371,965999,0
2014-09-04,25.371,25.588,25.208,25.413,866390,0
2014-09-05,25.317,25.616,25.172,25.606,583496,0
2014-09-08,25.606,25.787,25.461,25.717,722070,0
2014-09-09,25.643,25.996,25.596,25.756,692255,0
2014-09-10,25.835,25.979,25.606,25.942,506437,0
2014-09-11,25.844,26.278,25.578,26.196,616444,0
2014-09-12,26.206,26.396,25.84,26.118,896002,0
2014-09-15,26.178,26.348,25.952,26.292,526974,0
2014-09-16,26.196,26.512,26.06,26.338,2534320,0
2014-09-17,26.348,26.604,26.17,26.358,528244,0
2014-09-18,26.442,26.712,26.378,26.541,470303,0
2014-09-19,26.596,26.74,26.358,26.505,1341094,0
2014-09-22,26.451,26.505,26.07,26.096,435514,0
2014-09-23,25.996,26.196,25.87,25.887,500588,0
2014-09-24,25.942,26.804,25.878,26.768,663282,0
2014-09-25,26.659,27.23,26.529,27.212,1186974,0
2014-09-26,27.366,27.429,26.867,27.222,892306,0
2014-09-29,27.647,28.291,27.348,28.103,1160279,0
2014-09-30,28.055,28.274,27.716,27.725,826325,0
2014-10-01,27.569,27.817,27.286,27.36,851357,0
2014-10-02,27.295,27.616,27.122,27.569,933422,0
2014-10-03,27.753,27.982,27.521,27.908,470592,0
2014-10-06,27.973,28.23,27.663,27.689,496597,0
2014-10-07,27.488,27.872,27.325,27.405,723566,0
2014-10-08,28.135,28.886,27.791,28.348,1616644,0
2014-10-09,28.309,28.309,27.725,27.963,1106861,0
2014-10-10,27.844,28.42,27.844,28.098,1256549,0
2014-10-13,28.182,28.776,28.135,28.588,1047443,0
2014-10-14,28.768,29.452,28.457,29.283,862138,0
2014-10-15,28.821,29.315,28.602,28.981,1270238,0
2014-10-16,28.457,29.188,28.411,29.105,1400038,0
2014-10-17,29.471,29.471,28.693,28.839,1098929,0
2014-10-20,28.702,29.353,28.557,28.913,1400171,0
2014-10-21,25.698,28.309,25.577,26.282,5233442,0
2014-10-22,26.393,27.544,26.265,27.041,1906704,0
2014-10-23,27.36,27.469,26.889,26.968,1042141,0
2014-10-24,27.041,27.096,26.647,26.758,741594,0
2014-10-27,26.557,27.424,26.492,27.388,1015509,0
2014-10-28,27.388,27.826,27.196,27.653,797479,0
2014-10-29,27.653,28,27.469,27.626,653936,0
2014-10-30,27.488,28.338,27.488,28.254,512641,0
2014-10-31,28.693,28.693,28.221,28.293,1154216,0
2014-11-03,28.211,28.492,27.913,28.103,647228,0
2014-11-04,27.982,28.693,27.772,28.567,570676,0
2014-11-05,28.768,29.086,28.621,28.707,902454,0
2014-11-06,28.602,28.886,28.602,28.786,564217,0
2014-11-07,28.684,28.959,28.538,28.702,448867,0
2014-11-10,28.74,28.986,28.658,28.932,351487,0
2014-11-11,28.83,29.234,28.631,28.905,533722,0
2014-11-12,28.895,29.664,28.839,29.624,602700,0
2014-11-13,29.709,29.991,29.507,29.718,452345,0
2014-11-14,29.718,29.873,29.37,29.671,302361,0
2014-11-17,29.571,29.735,28.895,28.95,547975,0
2014-11-18,28.941,29.268,28.804,28.932,583475,0
2014-11-19,28.966,29.051,28.702,28.955,425885,0
2014-11-20,28.859,29.571,28.859,29.396,817376,0
2014-11-21,29.744,30.257,29.634,29.892,659624,0
2014-11-24,29.753,30.723,29.744,30.577,919601,0
2014-11-25,30.577,30.904,30.412,30.64,745863,0
2014-11-26,30.559,30.913,30.249,30.54,343347,0
2014-11-28,30.602,31.572,30.52,31.516,635353,0
2014-12-01,31.444,31.444,30.027,30.074,960874,0
2014-12-02,30.064,30.301,29.691,29.835,1199929,0
2014-12-03,29.927,30.602,29.843,30.511,533670,0
2014-12-04,30.393,30.813,29.853,30.63,732988,0
2014-12-05,30.585,30.868,30.318,30.569,876366,0
2014-12-08,30.43,30.932,30.155,30.66,575148,0
2014-12-09,30.145,30.474,28.758,28.821,1643111,0
2014-12-10,28.684,28.986,27.743,27.791,1450797,0
2014-12-11,27.936,28.941,27.817,28.43,885685,0
2014-12-12,28.211,29.022,28.211,28.592,902213,0
2014-12-15,29.142,29.805,28.721,29.744,974673,0
2014-12-16,29.616,30.31,29.387,29.818,858340,0
2014-12-17,30.055,31.453,29.809,31.333,1164726,0
2014-12-18,31.627,31.938,31.214,31.424,700258,0
2014-12-19,31.627,31.718,31.006,31.224,1043716,0
2014-12-22,31.232,32.184,31.069,32.157,580216,0
2014-12-23,32.374,32.949,31.983,32.897,441517,0
2014-12-24,32.979,33.362,32.703,33.261,253778,0
2014-12-26,33.38,33.416,32.979,33.18,248807,0
2014-12-29,33.153,34.247,33.087,34.148,551054,0
2014-12-30,34.092,34.471,33.522,33.596,439580,0
2014-12-31,33.579,33.716,33.314,33.394,519735,0
2015-01-02,33.651,33.716,32.769,33.053,447612,0
2015-01-05,32.722,33.036,31.665,31.959,759611,0
2015-01-06,31.896,32.18,30.85,31.077,1037436,0
2015-01-07,31.114,31.95,31.104,31.896,654733,0
2015-01-08,32.089,32.696,31.77,32.4,826879,0
2015-01-09,32.319,32.409,31.95,31.995,818301,0
2015-01-12,32.153,32.158,31.602,31.995,471983,0
2015-01-13,32.29,32.898,31.308,31.637,547655,0
2015-01-14,31.308,31.481,30.82,31.187,413744,0
2015-01-15,31.213,31.316,30.36,30.564,498504,0
2015-01-16,30.506,31.151,30.387,31.104,330847,0
2015-01-20,31.124,31.352,30.278,30.598,409538,0
2015-01-21,30.58,31.077,30.452,31.057,528776,0
2015-01-22,31.242,31.957,30.874,31.702,684079,0
2015-01-23,32.175,32.175,31.417,31.711,713960,0
2015-01-26,31.684,34.231,31.602,34.01,1462835,0
2015-01-27,33.716,34.001,32.667,33.274,796802,0
2015-01-28,33.384,33.441,32.264,32.355,440306,0
2015-01-29,32.336,32.595,31.924,32.484,454067,0
2015-01-30,32.025,32.319,31.308,31.518,839469,0
2015-02-02,31.655,32.3,31.067,32.208,928261,0
2015-02-03,27.123,28.944,26.488,27.813,5461451,0
2015-02-04,27.738,28.383,27.45,27.787,1614198,0
2015-02-05,27.5,27.657,26.672,26.948,1905282,0
2015-02-06,26.756,27.16,26.728,27.16,905377,0
2015-02-09,27.087,27.242,26.756,27.049,809882,0
2015-02-10,27.216,27.515,26.893,26.93,702082,0
2015-02-11,26.93,27.297,26.775,27.031,429134,0
2015-02-12,27.105,27.206,26.81,27.187,608808,0
2015-02-13,27.317,28.18,27.166,28.032,947479,0
2015-02-17,28.134,28.292,27.58,27.657,650491,0
2015-02-18,27.547,27.667,27.187,27.362,949561,0
2015-02-19,27.539,27.58,26.875,26.948,1059524,0
2015-02-20,26.978,27.37,26.775,26.829,512241,0
2015-02-23,26.911,27.049,26.178,26.33,1004731,0
2015-02-24,26.379,26.63,25.882,25.946,789178,0
2015-02-25,25.937,26.191,25.543,25.67,663782,0
2015-02-26,25.606,25.882,25.463,25.553,564978,0
2015-02-27,25.587,25.766,25.376,25.376,672895,0
2015-03-02,25.303,25.376,24.78,25.035,815285,0
2015-03-03,25.065,25.349,24.732,25.11,903708,0
2015-03-04,25.025,25.33,24.713,24.998,682595,0
2015-03-05,25.007,25.229,24.824,24.926,546316,0
2015-03-06,24.799,25.303,24.799,25.146,578074,0
2015-03-09,25.083,25.119,24.713,24.936,521517,0
2015-03-10,24.705,25.146,24.705,24.789,759599,0
2015-03-11,24.972,24.972,24.337,24.696,543596,0
2015-03-12,24.799,25.035,24.566,24.964,521082,0
2015-03-13,24.761,25.083,24.623,25.045,511076,0
2015-03-16,25.146,25.653,25.055,25.448,611354,0
2015-03-17,25.312,25.616,25.211,25.238,328355,0
2015-03-18,25.192,25.441,24.814,25.432,627125,0
2015-03-19,25.303,25.422,25.128,25.358,574484,0
2015-03-20,25.553,26.001,25.497,25.838,986477,0
2015-03-23,25.873,26.186,25.838,25.975,767430,0
2015-03-24,25.975,26.306,25.865,26.168,561868,0
2015-03-25,25.909,26.168,25.349,25.376,466048,0
2015-03-26,25.284,25.376,24.889,25.045,401008,0
2015-03-27,24.972,25.376,24.972,25.339,299423,0
2015-03-30,25.405,25.679,25.385,25.606,355437,0
2015-03-31,25.533,25.939,25.43,25.447,595793,0
2015-04-01,25.754,25.754,24.512,24.863,748200,0
2015-04-02,24.827,25.3,24.827,25.03,335984,0
2015-04-06,24.54,25.291,24.54,25.011,494160,0
2015-04-07,24.993,25.133,24.715,24.724,504747,0
2015-04-08,24.715,25.04,24.697,24.993,516159,0
2015-04-09,24.985,25.301,24.93,25.161,432741,0
2015-04-10,25.235,25.56,25.225,25.42,426665,0
2015-04-13,25.709,25.867,25.439,25.727,334045,0
2015-04-14,25.745,25.745,25.198,25.393,348706,0
2015-04-15,25.365,25.791,25.225,25.596,343249,0
2015-04-16,25.662,25.919,25.079,25.133,571206,0
2015-04-17,24.966,25.106,23.651,23.742,1303177,0
2015-04-20,23.761,24.188,23.305,23.521,999357,0
2015-04-21,23.818,24.624,23.732,24.504,1093631,0
2015-04-22,24.596,24.827,24.14,24.642,628251,0
2015-04-23,24.632,25.142,24.262,24.335,939699,0
2015-04-24,24.445,24.93,24.178,24.615,929661,0
2015-04-27,24.624,25.43,24.624,25.079,2102918,0
2015-04-28,27.202,28.963,26.356,28.48,5733276,0
2015-04-29,28.213,28.472,27.221,27.489,1566162,0
2015-04-30,27.35,27.711,27.257,27.452,862386,0
2015-05-01,27.469,28.248,27.247,28.137,790682,0
2015-05-04,28.703,29.668,28.556,29.511,1486372,0
2015-05-05,29.604,29.918,29.011,29.465,1148448,0
2015-05-06,29.389,29.529,28.824,29.408,1289671,0
2015-05-07,29.298,30.067,29.298,29.843,817359,0
2015-05-08,30.14,30.355,29.66,30.012,779901,0
2015-05-11,29.965,30.382,29.78,30.364,474647,0
2015-05-12,30.15,30.359,29.585,29.946,875348,0
2015-05-13,30.012,30.235,29.678,30.096,525218,0
2015-05-14,30.205,30.282,29.612,29.77,589156,0
2015-05-15,29.799,30.123,29.742,29.937,459344,0
2015-05-18,29.826,31.152,29.826,30.92,773692,0
2015-05-19,30.882,30.948,30.299,30.456,834085,0
2015-05-20,30.551,30.699,30.169,30.187,1126234,0
2015-05-21,30.086,30.585,29.863,30.177,719735,0
2015-05-22,30.096,30.263,29.492,29.585,568455,0
2015-05-26,29.465,29.688,28.76,28.833,845549,0
2015-05-27,28.926,29.389,28.788,29.213,881795,0
2015-05-28,29.233,29.389,28.833,29.002,653783,0
2015-05-29,28.935,29.093,28.025,28.055,841792,0
2015-06-01,28.084,28.323,27.433,27.537,1367460,0
2015-06-02,27.086,28.77,27.082,28.323,1625861,0
2015-06-03,28.499,30.012,28.333,29.882,1344689,0
2015-06-04,29.594,30.14,29.576,29.697,770413,0
2015-06-05,29.716,29.956,29.326,29.399,586568,0
2015-06-08,29.408,29.576,29.011,29.028,432380,0
2015-06-09,29.25,29.25,28.64,28.89,504680,0
2015-06-10,29.259,29.66,28.899,29.345,872528,0
2015-06-11,29.474,29.52,28.843,29.268,1066514,0
2015-06-12,29.167,29.316,28.703,28.871,542039,0
2015-06-15,28.751,28.963,28.343,28.751,497721,0
2015-06-16,28.676,28.926,28.509,28.77,464189,0
2015-06-17,28.899,28.954,28.489,28.694,480253,0
2015-06-18,28.684,28.88,28.499,28.676,649538,0
2015-06-19,28.694,28.788,28.165,28.248,1254440,0
2015-06-22,28.463,28.824,28.416,28.722,743455,0
2015-06-23,28.824,29.233,28.684,29.187,558827,0
2015-06-24,29.196,29.316,28.972,29.065,479177,0
2015-06-25,29.057,29.057,27.972,28.213,895705,0
2015-06-26,28.248,28.592,27.666,27.832,1180578,0
2015-06-29,27.599,27.86,26.784,26.84,621828,0
2015-06-30,27,27.204,26.438,26.511,862119,0
2015-07-01,26.709,26.886,26.221,26.231,1030922,0
2015-07-02,26.288,26.625,25.922,26.1,787547,0
2015-07-06,25.885,26.474,25.821,26.261,641800,0
2015-07-07,26.261,26.382,25.932,26.318,755897,0
2015-07-08,26.148,26.474,26.008,26.138,934579,0
2015-07-09,26.493,26.56,25.719,25.941,692166,0
2015-07-10,26.212,26.372,25.98,26.008,600205,0
2015-07-13,26.044,26.962,26.027,26.802,584271,0
2015-07-14,26.709,27.261,26.507,27.14,861590,0
2015-07-15,27.224,27.438,26.99,27.307,636751,0
2015-07-16,27.475,27.736,27.13,27.577,569301,0
2015-07-17,27.523,27.616,26.411,26.511,905599,0
2015-07-20,26.493,26.784,26.362,26.699,552727,0
2015-07-21,26.756,26.859,26.1,26.204,478302,0
2015-07-22,26.177,26.728,26.044,26.709,415853,0
2015-07-23,26.775,26.802,26.511,26.56,751298,0
2015-07-24,26.662,26.802,25.074,25.175,1393848,0
2015-07-27,24.962,25.175,24.511,24.632,1454797,0
2015-07-28,24.803,25.913,23.724,25.709,2506465,0
2015-07-29,25.719,26.185,24.875,24.933,1123847,0
2015-07-30,24.988,25.024,24.576,24.903,845398,0
2015-07-31,24.903,25.531,24.811,25.054,702966,0
2015-08-03,25.044,25.39,24.557,25.251,817029,0
2015-08-04,25.251,25.98,25.251,25.719,630894,0
2015-08-05,25.821,26.138,25.38,25.55,555399,0
2015-08-06,25.512,25.522,24.657,24.962,719778,0
2015-08-07,24.793,25.064,24.764,24.979,442053,0
2015-08-10,25.082,25.362,24.903,25.005,356188,0
2015-08-11,24.856,25.269,24.725,25.261,583991,0
2015-08-12,25.005,25.261,24.408,25.231,635065,0
2015-08-13,25.175,25.427,25.11,25.212,607154,0
2015-08-14,24.988,25.727,24.933,25.643,471137,0
2015-08-17,25.54,25.831,25.324,25.792,515301,0
2015-08-18,25.782,25.782,25.334,25.522,420026,0
2015-08-19,25.287,25.671,25.044,25.334,409225,0
2015-08-20,25.082,25.455,24.988,25.11,471353,0
2015-08-21,24.689,25.184,24.624,24.689,536795,0
2015-08-24,23.622,24.539,23.033,23.585,760537,0
2015-08-25,24.314,24.324,23.474,23.492,509954,0
2015-08-26,23.951,24.212,23.295,24.145,523535,0
2015-08-27,24.25,24.689,23.951,24.503,427510,0
2015-08-28,24.408,25.034,24.399,24.923,510169,0
2015-08-31,24.819,25.202,24.652,25.147,549412,0
2015-09-01,24.708,24.875,23.996,24.127,741139,0
2015-09-02,24.503,24.576,24.062,24.267,392651,0
2015-09-03,24.259,24.521,24.145,24.305,662864,0
2015-09-04,24.035,24.474,23.986,24.174,419277,0
2015-09-08,24.503,25.4,24.362,25.344,481512,0
2015-09-09,25.624,25.773,25.156,25.222,564598,0
2015-09-10,25.128,25.41,24.606,24.624,632928,0
2015-09-11,24.408,25.064,24.408,24.716,631963,0
2015-09-14,24.803,24.847,24.548,24.725,358861,0
2015-09-15,24.784,25.11,24.557,24.913,474453,0
2015-09-16,25.015,25.344,24.784,25.222,497443,0
2015-09-17,25.324,25.484,24.969,25.074,856177,0
2015-09-18,24.67,24.952,24.062,24.241,1101604,0
2015-09-21,24.444,24.716,24.09,24.314,477232,0
2015-09-22,24.062,24.295,23.426,23.837,485788,0
2015-09-23,23.922,23.922,23.445,23.622,401878,0
2015-09-24,23.38,23.763,23.211,23.594,383122,0
2015-09-25,23.885,23.885,23.416,23.464,361105,0
2015-09-28,23.323,23.323,22.566,22.679,541519,0
2015-09-29,22.65,22.828,22.376,22.611,631214,0
2015-09-30,22.725,23.027,22.366,22.905,759531,0
2015-10-01,22.998,22.998,22.207,22.793,765144,0
2015-10-02,22.479,22.867,22.207,22.867,707548,0
2015-10-05,23.046,23.491,22.905,23.264,752889,0
2015-10-06,23.227,23.472,23.037,23.31,930517,0
2015-10-07,23.378,23.632,22.934,23.31,789601,0
2015-10-08,23.207,24.18,23.207,24.029,711677,0
2015-10-09,24.095,24.199,23.264,23.803,759531,0
2015-10-12,23.868,24.238,23.349,24.019,462176,0
2015-10-13,23.935,23.935,23.33,23.415,503743,0
2015-10-14,23.764,23.764,22.811,22.971,434819,0
2015-10-15,22.99,23.177,22.244,23.159,601782,0
2015-10-16,23.177,23.773,22.423,23.735,474205,0
2015-10-19,23.99,24.662,23.99,24.321,743954,0
2015-10-20,24.257,24.68,24.228,24.557,389376,0
2015-10-21,24.576,24.805,24.264,24.311,499192,0
2015-10-22,24.511,24.727,23.716,24.53,682351,0
2015-10-23,24.746,24.785,24.095,24.171,824750,0
2015-10-26,24.218,24.68,23.848,24.351,1792956,0
2015-10-27,19.298,19.723,17.001,17.059,12910876,0
2015-10-28,16.919,17.388,16.671,16.899,2408608,0
2015-10-29,16.549,17.616,16.056,17.578,3557010,0
2015-10-30,17.323,17.786,17.201,17.371,1754101,0
2015-11-02,17.475,17.502,17.068,17.378,1265097,0
2015-11-03,17.558,18.069,17.446,17.805,1658392,0
2015-11-04,17.767,17.846,17.343,17.388,1044655,0
2015-11-05,17.528,17.528,17.237,17.485,1093771,0
2015-11-06,17.436,17.512,17.106,17.294,808341,0
2015-11-09,17.265,17.323,17.021,17.133,640984,0
2015-11-10,17.04,17.323,16.982,17.275,1593386,0
2015-11-11,17.343,17.378,16.821,16.991,928082,0
2015-11-12,16.803,16.879,16.406,16.615,624544,0
2015-11-13,16.473,16.473,15.85,16.065,1115371,0
2015-11-16,15.953,16.161,15.688,16.152,1336220,0
2015-11-17,16.275,16.368,15.773,15.801,1185669,0
2015-11-18,15.877,15.973,15.68,15.914,1496619,0
2015-11-19,16.028,16.047,15.727,15.897,1028237,0
2015-11-20,16.019,16.255,16.019,16.037,758791,0
2015-11-23,16.114,16.133,15.84,15.907,592254,0
2015-11-24,15.914,16.595,15.84,16.378,2008725,0
2015-11-25,16.435,16.605,16.19,16.396,737616,0
2015-11-27,16.313,16.5,16.095,16.378,282468,0
2015-11-30,16.378,16.482,16.18,16.207,1191385,0
2015-12-01,16.284,16.406,16.028,16.216,722679,0
2015-12-02,16.216,16.383,16.085,16.143,660564,0
2015-12-03,16.322,16.426,15.698,15.793,793264,0
2015-12-04,15.821,16.047,15.745,15.897,651753,0
2015-12-07,15.793,15.897,15.112,15.357,923846,0
2015-12-08,15.17,15.528,15.065,15.075,759062,0
2015-12-09,15.047,15.415,14.727,14.868,737298,0
2015-12-10,14.913,15.112,14.763,14.913,733488,0
2015-12-11,14.754,14.932,14.442,14.574,849523,0
2015-12-14,14.507,14.727,14.214,14.498,1154336,0
2015-12-15,14.537,14.932,14.252,14.727,952327,0
2015-12-16,14.799,15.047,14.64,14.727,801562,0
2015-12-17,14.773,14.799,14.461,14.471,769060,0
2015-12-18,14.404,14.584,13.989,14.169,2425440,0
2015-12-21,14.311,14.593,14.073,14.169,984936,0
2015-12-22,14.121,14.649,14.121,14.471,898412,0
2015-12-23,14.612,14.858,14.195,14.667,624227,0
2015-12-24,14.707,14.814,14.527,14.687,279683,0
2015-12-28,14.687,14.809,13.989,14.131,967627,0
2015-12-29,14.159,14.442,14.054,14.282,918177,0
2015-12-30,14.262,14.569,14.262,14.396,501567,0
2015-12-31,14.282,14.55,14.098,14.367,714454,0
2016-01-04,14.213,14.617,13.994,14.579,809336,0
2016-01-05,14.645,14.837,14.435,14.684,841151,0
2016-01-06,14.501,14.679,13.887,13.936,928335,0
2016-01-07,13.667,14.272,13.581,13.83,771288,0
2016-01-08,13.887,14.022,13.206,13.265,1004561,0
2016-01-11,13.226,13.34,12.621,12.774,1337840,0
2016-01-12,12.448,12.918,12.217,12.908,1649798,0
2016-01-13,12.928,13.101,11.901,11.978,1206834,0
2016-01-14,11.997,12.976,11.978,12.824,1502154,0
2016-01-15,12.487,12.824,11.824,12.429,1182969,0
2016-01-19,12.621,12.63,11.757,11.968,1193835,0
2016-01-20,11.805,12.543,11.335,12.477,1222943,0
2016-01-21,12.419,13.073,12.323,12.698,1056779,0
2016-01-22,12.938,13.216,12.754,12.976,1162410,0
2016-01-25,12.87,13.024,12.246,12.285,689567,0
2016-01-26,12.343,13.014,12.295,13.014,1533432,0
2016-01-27,12.908,13.418,12.764,12.948,772849,0
2016-01-28,13.091,13.292,12.592,12.621,1183994,0
2016-01-29,12.708,13.226,12.67,13.073,1128585,0
2016-02-01,12.958,13.177,12.256,12.744,1995534,0
2016-02-02,10.557,10.95,9.3672,9.4911,7985326,0
2016-02-03,9.541,9.732,9.501,9.578,3492966,0
2016-02-04,9.4623,10.135,9.4342,9.924,2563759,0
2016-02-05,9.963,10.749,9.866,10.595,2568643,0
2016-02-08,10.423,10.442,9.598,10.269,1812364,0
2016-02-09,10.259,10.72,10.192,10.683,1455057,0
2016-02-10,10.653,11.219,10.423,10.788,2071481,0
2016-02-11,10.232,10.577,10.078,10.481,1816164,0
2016-02-12,10.653,11.047,10.384,10.99,4713981,0
2016-02-16,11.267,11.949,10.94,11.863,1157626,0
2016-02-17,11.978,12.717,11.814,12.162,1743299,0
2016-02-18,12.17,12.573,11.67,12.083,1247507,0
2016-02-19,11.988,12.266,11.488,11.988,1108660,0
2016-02-22,12.017,12.256,11.757,11.786,956622,0
2016-02-23,11.814,12.012,11.488,11.901,920277,0
2016-02-24,11.69,12.088,11.325,11.988,827679,0
2016-02-25,11.978,12.276,11.748,12.266,611164,0
2016-02-26,12.362,12.543,12.107,12.304,691121,0
2016-02-29,12.266,12.439,12.143,12.246,779270,0
2016-03-01,12.285,12.688,11.833,12.563,676264,0
2016-03-02,12.543,12.688,12.381,12.439,590489,0
2016-03-03,12.429,12.717,12.429,12.553,1325459,0
2016-03-04,12.601,13.082,12.543,12.708,1241124,0
2016-03-07,12.679,14.004,12.679,13.975,1523662,0
2016-03-08,13.869,13.936,13.014,13.043,1275263,0
2016-03-09,13.128,13.657,12.928,13.216,556412,0
2016-03-10,13.282,13.542,12.744,13.004,493267,0
2016-03-11,13.158,13.647,13.014,13.629,444932,0
2016-03-14,13.542,13.619,12.764,12.908,920338,0
2016-03-15,13.436,14.098,13.418,13.725,2725657,0
2016-03-16,13.812,14.521,13.725,14.445,1672248,0
2016-03-17,14.445,14.752,14.186,14.724,1263066,0
2016-03-18,14.878,15.26,14.724,15.106,2455767,0
2016-03-21,15.058,15.711,14.923,15.597,1328368,0
2016-03-22,15.558,15.702,15.083,15.098,866942,0
2016-03-23,15.049,15.068,14.541,14.559,792191,0
2016-03-24,14.426,14.747,14.148,14.655,579236,0
2016-03-28,14.734,15.327,14.608,15.031,694428,0
2016-03-29,14.896,14.933,14.321,14.771,1415953,0
2016-03-30,14.838,15.049,14.559,14.645,741661,0
2016-03-31,14.589,15.457,14.589,15.293,842175,0
2016-04-01,15.032,15.09,14.309,14.762,1468055,0
2016-04-04,14.365,14.925,14.365,14.925,917888,0
2016-04-05,14.78,14.839,14.105,14.145,830407,0
2016-04-06,14.192,14.346,13.884,14.174,565811,0
2016-04-07,14.029,14.28,13.633,13.72,908808,0
2016-04-08,13.884,14.23,13.701,14.087,618015,0
2016-04-11,14.145,14.579,13.902,13.942,1299730,0
2016-04-12,13.952,13.99,13.518,13.865,753163,0
2016-04-13,14.009,15.128,13.981,14.869,1029958,0
2016-04-14,14.869,14.869,14.395,14.482,547729,0
2016-04-15,14.385,14.748,14.337,14.51,523476,0
2016-04-18,14.425,14.734,14.23,14.549,358011,0
2016-04-19,14.655,14.906,14.174,14.29,729490,0
2016-04-20,14.299,14.54,14.184,14.27,1185261,0
2016-04-21,14.299,14.525,13.962,14.019,820437,0
2016-04-22,14.057,14.859,14.038,14.724,974210,0
2016-04-25,14.627,14.714,14.356,14.492,869108,0
2016-04-26,14.608,15.051,14.472,14.954,763831,0
2016-04-27,15.051,15.379,14.849,15.168,950703,0
2016-04-28,14.435,14.482,12.547,13.218,4252493,0
2016-04-29,13.276,14.385,13.113,14.184,2074138,0
2016-05-02,14.375,14.453,13.902,14.425,1374593,0
2016-05-03,14.25,14.365,13.383,13.662,1559611,0
2016-05-04,13.594,14.057,13.498,13.623,1342876,0
2016-05-05,13.807,13.874,13.15,13.16,981409,0
2016-05-06,13.093,13.565,13.025,13.498,1080389,0
2016-05-09,13.518,13.623,13.267,13.393,895859,0
2016-05-10,13.508,13.613,13.323,13.439,600470,0
2016-05-11,13.295,13.353,12.591,12.62,642970,0
2016-05-12,12.716,12.842,12.552,12.736,775200,0
2016-05-13,12.649,12.814,12.263,12.263,966125,0
2016-05-16,12.36,12.427,12.205,12.205,610048,0
2016-05-17,12.167,12.523,11.983,12.118,778644,0
2016-05-18,12.06,12.205,11.615,11.704,571340,0
2016-05-19,11.645,11.878,11.579,11.76,555281,0
2016-05-20,11.838,12.041,11.76,12.003,497669,0
2016-05-23,12.041,12.158,11.76,11.79,745242,0
2016-05-24,12.138,12.215,11.809,12.167,802400,0
2016-05-25,12.215,12.533,12.098,12.427,601495,0
2016-05-26,12.475,12.505,12.185,12.195,470384,0
2016-05-27,12.205,12.542,12.195,12.427,431088,0
2016-05-31,12.505,12.764,12.315,12.697,810492,0
2016-06-01,12.697,12.736,12.446,12.61,602533,0
2016-06-02,12.495,12.726,12.273,12.62,748691,0
2016-06-03,12.591,12.678,12.292,12.427,624805,0
2016-06-06,12.456,12.712,12.32,12.62,413385,0
2016-06-07,12.572,12.929,12.542,12.716,546130,0
2016-06-08,12.784,12.939,12.716,12.824,680084,0
2016-06-09,12.736,12.899,12.148,12.224,539508,0
2016-06-10,12.098,12.302,11.829,11.963,635840,0
2016-06-13,11.878,11.878,11.598,11.615,614394,0
2016-06-14,11.615,11.684,11.317,11.579,903971,0
2016-06-15,11.664,12.36,11.579,11.733,841978,0
2016-06-16,11.607,11.674,11.337,11.645,457919,0
2016-06-17,11.694,12.205,11.564,11.973,772806,0
2016-06-20,12.195,12.369,12.06,12.118,616080,0
2016-06-21,12.098,12.098,11.589,11.829,630068,0
2016-06-22,11.829,11.829,11.481,11.635,933927,0
2016-06-23,11.809,11.958,11.684,11.809,848762,0
2016-06-24,11.202,11.699,10.825,11.635,1657685,0
2016-06-27,11.394,11.619,10.811,11.009,870384,0
2016-06-28,11.182,11.481,11.095,11.365,872695,0
2016-06-29,11.519,11.868,11.356,11.733,844337,0
2016-06-30,11.77,11.926,11.479,11.926,550974,0
2016-07-01,11.897,12.587,11.869,12.393,784026,0
2016-07-05,12.267,12.344,11.742,11.859,452550,0
2016-07-06,11.81,12.101,11.624,11.955,536895,0
2016-07-07,11.955,12.314,11.77,11.945,412630,0
2016-07-08,12.169,12.441,11.869,12.277,581896,0
2016-07-11,12.354,12.714,12.291,12.704,406097,0
2016-07-12,12.868,13.228,12.645,13.112,751491,0
2016-07-13,13.16,13.189,12.746,12.83,444261,0
2016-07-14,12.985,13.13,12.801,12.85,371176,0
2016-07-15,12.897,13.277,12.694,12.781,357313,0
2016-07-18,12.742,12.845,12.451,12.49,1009081,0
2016-07-19,12.451,12.597,12.188,12.305,762760,0
2016-07-20,12.364,12.48,12.101,12.296,555934,0
2016-07-21,12.247,12.402,12.188,12.334,468276,0
2016-07-22,12.314,12.578,12.198,12.383,498074,0
2016-07-25,12.296,12.878,12.296,12.821,714106,0
2016-07-26,12.781,13.16,12.781,12.957,792588,0
2016-07-27,12.966,13.334,12.714,12.878,1009513,0
2016-07-28,10.605,10.926,9.906,10.605,3674350,0
2016-07-29,10.47,10.674,10.238,10.489,1235147,0
2016-08-01,10.499,10.8,10.382,10.382,2274262,0
2016-08-02,10.577,11.334,10.333,11.101,3958095,0
2016-08-03,11.033,11.257,10.684,11.217,1496278,0
2016-08-04,11.237,11.498,11.188,11.324,516862,0
2016-08-05,11.479,11.985,11.432,11.742,934889,0
2016-08-08,11.79,12.188,11.76,11.945,468322,0
2016-08-09,11.975,12.324,11.844,12.286,1087273,0
2016-08-10,12.344,12.402,11.83,11.888,453223,0
2016-08-11,12.005,12.578,11.965,12.091,719019,0
2016-08-12,12.101,12.277,11.945,12.178,521502,0
2016-08-15,12.178,12.378,12.169,12.324,468730,0
2016-08-16,12.324,12.528,11.945,12.227,572107,0
2016-08-17,12.198,12.305,11.955,12.217,658187,0
2016-08-18,12.277,12.616,12.178,12.432,584113,0
2016-08-19,12.324,12.587,12.178,12.519,490906,0
2016-08-22,12.49,12.694,12.198,12.674,412057,0
2016-08-23,12.821,12.917,12.645,12.821,614153,0
2016-08-24,12.811,12.811,12.384,12.548,429133,0
2016-08-25,12.48,12.686,12.373,12.402,525221,0
2016-08-26,12.451,12.528,11.926,11.926,572953,0
2016-08-29,11.995,12.291,11.985,12.267,536517,0
2016-08-30,12.217,12.373,12.111,12.151,322183,0
2016-08-31,12.161,12.208,11.83,11.869,641472,0
2016-09-01,11.945,12.071,11.723,11.916,323715,0
2016-09-02,12.024,12.198,11.879,12.081,309348,0
2016-09-06,12.131,12.151,11.674,11.752,407999,0
2016-09-07,11.81,12.28,11.81,12.169,530566,0
2016-09-08,12.131,12.324,11.995,12.296,324588,0
2016-09-09,12.208,12.432,12.015,12.081,565835,0
2016-09-12,11.975,12.261,11.888,12.227,493706,0
2016-09-13,12.111,12.217,11.888,11.97,381700,0
2016-09-14,11.995,12.141,11.78,11.955,304521,0
2016-09-15,11.975,12.296,11.945,12.296,329638,0
2016-09-16,12.217,12.286,11.907,11.995,1361239,0
2016-09-19,12.033,12.314,11.945,12.033,757189,0
2016-09-20,12.053,12.267,11.965,12.005,427846,0
2016-09-21,12.101,12.286,11.985,12.257,406320,0
2016-09-22,12.383,12.568,12.296,12.364,507774,0
2016-09-23,12.334,12.51,12.161,12.441,408048,0
2016-09-26,12.393,12.393,12.131,12.161,400543,0
2016-09-27,12.111,12.354,12.024,12.286,479159,0
2016-09-28,12.277,12.364,11.995,12.141,355652,0
2016-09-29,12.161,12.33,11.935,12.071,762308,0
2016-09-30,12.141,12.453,12.014,12.355,628336,0
2016-10-03,12.315,12.609,12.141,12.6,878364,0
2016-10-04,12.658,12.863,12.306,12.345,903890,0
2016-10-05,12.453,12.853,12.355,12.795,863371,0
2016-10-06,12.805,12.805,12.482,12.571,447801,0
2016-10-07,12.619,12.708,12.39,12.434,421155,0
2016-10-10,12.482,12.732,12.482,12.58,364623,0
2016-10-11,8.2108,9.2078,7.8197,8.9731,12219296,0
2016-10-12,9.0514,9.3741,8.8363,9.3348,2916532,0
2016-10-13,9.1882,9.2371,8.7044,8.7581,1835455,0
2016-10-14,8.7875,8.8559,8.5039,8.7288,1428112,0
2016-10-17,8.7288,8.8169,8.6408,8.7679,766180,0
2016-10-18,8.9047,9.1686,8.7875,9.0514,1050779,0
2016-10-19,9.1002,9.1784,8.9341,9.1198,706790,0
2016-10-20,9.1198,9.2957,9.0855,9.2859,825611,0
2016-10-21,9.1784,9.56,9.1525,9.2859,970469,0
2016-10-24,9.3938,9.4712,9.198,9.3446,1055369,0
2016-10-25,9.3152,9.4613,9.1393,9.2078,795169,0
2016-10-26,9.1296,9.4036,8.8168,9.3152,841057,0
2016-10-27,8.3574,9.511,8.2595,9.4911,5005331,0
2016-10-28,9.3055,10.098,9.3005,9.775,2490486,0
2016-10-31,9.765,9.951,9.687,9.863,1754477,0
2016-11-01,9.872,9.961,9.76,9.921,1525137,0
2016-11-02,9.941,10.352,9.911,10.165,1021801,0
2016-11-03,10.225,10.332,10.043,10.117,1117393,0
2016-11-04,10.165,10.41,9.928,10.136,974823,0
2016-11-07,10.361,10.498,10.278,10.361,723907,0
2016-11-08,10.302,10.449,10.127,10.352,606218,0
2016-11-09,10.048,10.919,10.048,10.899,808993,0
2016-11-10,10.997,11.485,10.909,11.202,1209950,0
2016-11-11,11.202,11.534,10.987,11.504,921513,0
2016-11-14,11.603,12.081,11.534,11.73,1462227,0
2016-11-15,11.339,11.476,10.635,10.937,1703787,0
2016-11-16,10.899,11.27,10.82,11.114,1093412,0
2016-11-17,11.231,11.28,10.977,11.114,1139228,0
2016-11-18,10.889,11.407,10.889,11.27,701744,0
2016-11-21,11.329,11.466,11.261,11.387,510430,0
2016-11-22,11.485,12.151,11.387,12.024,1281224,0
2016-11-23,11.974,12.188,11.837,11.974,1104851,0
2016-11-25,11.73,12.071,11.676,11.739,274639,0
2016-11-28,11.73,11.828,11.134,11.309,775791,0
2016-11-29,11.319,11.544,11.211,11.251,646324,0
2016-11-30,11.261,11.564,11.084,11.29,919526,0
2016-12-01,11.221,11.544,10.887,11.3,525320,0
2016-12-02,11.348,11.378,11.026,11.27,615863,0
2016-12-05,11.378,11.73,11.3,11.641,423425,0
2016-12-06,10.175,10.752,9.825,10.527,4100404,0
2016-12-07,10.557,11.27,10.38,11.192,1033818,0
2016-12-08,11.211,11.485,10.927,11.407,747210,0
2016-12-09,11.387,11.818,11.124,11.818,836540,0
2016-12-12,11.788,11.808,11.427,11.691,932300,0
2016-12-13,11.701,11.974,11.456,11.808,991353,0
2016-12-14,11.808,11.808,11.437,11.504,1019593,0
2016-12-15,11.564,11.847,11.534,11.691,977726,0
2016-12-16,11.739,11.783,11.447,11.514,1764364,0
2016-12-19,11.661,11.808,11.519,11.671,474126,0
2016-12-20,11.671,11.94,11.544,11.935,518894,0
2016-12-21,11.867,12.101,11.768,12.024,682293,0
2016-12-22,12.004,12.024,11.427,11.437,1159129,0
2016-12-23,11.494,11.494,11.094,11.28,823492,0
2016-12-27,11.447,11.603,11.27,11.407,394915,0
2016-12-28,11.407,11.564,11.094,11.221,465728,0
2016-12-29,11.261,11.427,10.762,11.007,927557,0
2016-12-30,11.036,11.074,10.82,10.997,891681,0
2017-01-03,11.203,11.538,11.125,11.459,1307362,0
2017-01-04,11.538,11.794,11.538,11.578,826817,0
2017-01-05,11.449,11.449,10.918,11.036,1231778,0
2017-01-06,11.095,11.095,10.514,10.584,1081408,0
2017-01-09,10.584,10.805,10.462,10.642,770201,0
2017-01-10,10.602,10.987,10.602,10.672,1730564,0
2017-01-11,10.652,10.652,10.307,10.524,1149471,0
2017-01-12,10.357,10.574,10.258,10.406,950106,0
2017-01-13,10.465,10.584,10.131,10.229,761271,0
2017-01-17,10.278,10.622,9.884,9.894,2123228,0
2017-01-18,9.923,10.081,9.569,10.031,1578169,0
2017-01-19,8.3975,9.126,7.8955,8.1711,10295230,0
2017-01-20,8.1612,8.2991,7.733,8.2696,5212405,0
2017-01-23,8.1908,8.4172,7.9053,8.0923,2589715,0
2017-01-24,8.1711,8.3778,7.9644,8.3187,2194861,0
2017-01-25,8.3975,8.5305,8.0578,8.2007,1482895,0
2017-01-26,8.2301,8.368,7.9939,8.0628,1392211,0
2017-01-27,8.1219,8.1219,7.6394,7.8855,2330920,0
2017-01-30,8.3778,8.811,8.1219,8.4172,3456486,0
2017-01-31,8.3483,8.8651,8.2203,8.811,2883519,0
2017-02-01,8.8602,9.0276,8.6141,8.8012,2656595,0
2017-02-02,8.7814,8.8799,8.4369,8.555,2320400,0
2017-02-03,8.6633,8.7618,8.4369,8.6042,1523816,0
2017-02-06,8.6633,8.7618,8.496,8.5846,1138672,0
2017-02-07,8.5944,8.6239,8.3926,8.4762,1247414,0
2017-02-08,8.496,8.5648,8.176,8.3877,1265356,0
2017-02-09,8.4467,8.6337,8.4073,8.4664,2984051,0
2017-02-10,8.4762,8.6141,8.2646,8.3384,3105624,0
2017-02-13,8.3975,8.5353,8.2794,8.3187,1942246,0
2017-02-14,8.0234,8.7618,7.8068,7.856,7462921,0
2017-02-15,7.8855,8.3877,7.8757,8.1908,4215742,0
2017-02-16,8.2203,8.3384,8.0825,8.3286,1981843,0
2017-02-17,8.2991,8.368,7.8265,8.0726,4140552,0
2017-02-21,8.1514,8.2991,8.0333,8.1021,1756268,0
2017-02-22,8.1514,8.3975,8.112,8.2696,1453721,0
2017-02-23,8.3582,8.6732,8.2696,8.5748,2884875,0
2017-02-24,8.4566,8.7323,8.3139,8.496,2340659,0
2017-02-27,8.5157,8.6337,8.3779,8.5648,1260144,0
2017-02-28,8.555,8.5846,8.2893,8.5353,1883360,0
2017-03-01,8.6535,8.9193,8.5748,8.8898,2793596,0
2017-03-02,8.8799,9.4603,8.8799,9.2835,2548132,0
2017-03-03,9.2244,9.3032,8.7716,8.8799,1902495,0
2017-03-06,8.8602,8.8799,8.4762,8.5157,1426882,0
2017-03-07,8.496,8.6042,8.3582,8.6042,1664614,0
2017-03-08,8.6437,9.0374,8.555,8.8602,1447288,0
2017-03-09,8.8602,8.9489,8.7323,8.8012,1176796,0
2017-03-10,8.8307,8.9587,8.6928,8.7323,890384,0
2017-03-13,8.7519,8.8996,8.5944,8.8799,1612955,0
2017-03-14,8.8996,9.1162,8.7028,9.0473,1576384,0
2017-03-15,9.0669,9.2639,8.8898,9.254,4464549,0
2017-03-16,9.2737,9.4702,9.0866,9.2343,1834446,0
2017-03-17,9.2048,9.323,9.0965,9.1851,2276444,0
2017-03-20,9.2048,9.2048,8.7125,8.7421,1236560,0
2017-03-21,8.7814,8.7814,8.368,8.4566,3322078,0
2017-03-22,8.4172,8.6239,8.3384,8.5748,1992633,0
2017-03-23,8.5648,8.7912,8.4861,8.6042,1152242,0
2017-03-24,8.7027,8.8503,8.6732,8.747,1325201,0
2017-03-27,8.6928,9.0473,8.6337,8.9291,1297680,0
2017-03-28,8.9291,9.0177,8.8602,8.9587,990995,0
2017-03-29,8.9489,9.1753,8.9389,9.0571,1246054,0
2017-03-30,9.067,9.3451,9.067,9.2359,930887,0
2017-03-31,9.3252,9.4146,8.6797,8.8088,3307462,0
2017-04-03,8.7294,8.9181,8.501,8.5606,1520649,0
2017-04-04,8.5804,9.3948,8.4612,9.216,4995382,0
2017-04-05,9.2756,9.2756,8.9379,9.0472,2319069,0
2017-04-06,9.3252,9.4941,9.216,9.4345,2306428,0
2017-04-07,9.3948,9.688,9.3948,9.534,1537642,0
2017-04-10,10.229,10.428,9.762,10.219,5046962,0
2017-04-11,10.219,10.586,10.159,10.408,2424118,0
2017-04-12,10.775,10.775,10.438,10.457,2874944,0
2017-04-13,10.477,10.626,10.07,10.487,2975461,0
2017-04-17,10.537,10.686,10.457,10.567,1624558,0
2017-04-18,10.477,10.785,10.457,10.735,1407906,0
2017-04-19,10.726,10.924,10.716,10.745,1412327,0
2017-04-20,10.775,10.924,10.656,10.785,1495883,0
2017-04-21,10.795,10.855,10.369,10.825,1487717,0
2017-04-24,10.904,11.023,10.706,10.934,1199972,0
2017-04-25,11.023,11.252,10.775,10.785,1566934,0
2017-04-26,10.775,11.202,10.775,11.004,1691764,0
2017-04-27,10.944,11.009,10.805,10.904,1138218,0
2017-04-28,10.984,10.999,10.567,10.616,1608633,0
2017-05-01,10.606,10.745,10.303,10.596,4617631,0
2017-05-02,11.093,12.473,11.093,11.778,5098705,0
2017-05-03,11.838,11.848,11.52,11.58,2110063,0
2017-05-04,11.609,11.719,11.54,11.599,1740654,0
2017-05-05,11.59,11.748,11.45,11.679,1537650,0
2017-05-08,11.709,11.808,11.58,11.649,1532455,0
2017-05-09,11.629,11.753,11.49,11.649,1452145,0
2017-05-10,11.59,11.743,11.431,11.659,2710330,0
2017-05-11,11.907,11.917,11.361,11.689,1755490,0
2017-05-12,11.629,11.629,11.401,11.51,949561,0
2017-05-15,11.51,11.768,11.311,11.421,1583325,0
2017-05-16,11.46,11.51,11.207,11.321,1885977,0
2017-05-17,11.182,11.341,11.004,11.063,1308201,0
2017-05-18,11.014,11.172,10.815,10.815,1034498,0
2017-05-19,10.845,10.884,10.716,10.845,707865,0
2017-05-22,10.874,10.974,10.81,10.964,871263,0
2017-05-23,10.964,11.014,10.735,10.765,948747,0
2017-05-24,10.775,10.934,10.572,10.865,1718292,0
2017-05-25,10.984,11.252,10.865,11.063,1355797,0
2017-05-26,11.053,11.153,10.914,11.133,678297,0
2017-05-30,11.063,11.222,10.904,11.123,897197,0
2017-05-31,11.162,11.391,10.994,11.331,1529345,0
2017-06-01,11.391,12.314,11.282,12.275,1849806,0
2017-06-02,12.334,12.573,12.295,12.414,1363643,0
2017-06-05,12.444,13,12.295,12.91,1581595,0
2017-06-06,12.722,12.96,12.523,12.851,1814994,0
2017-06-07,12.017,13.208,11.753,13.049,5394954,0
2017-06-08,13.198,13.233,11.887,12.116,2657383,0
2017-06-09,12.136,12.612,12.066,12.523,1921575,0
2017-06-12,12.583,13.159,12.513,12.841,2002948,0
2017-06-13,12.831,12.831,12.374,12.473,921523,0
2017-06-14,12.454,12.642,12.156,12.384,712700,0
2017-06-15,12.384,12.384,11.987,12.036,869865,0
2017-06-16,11.927,11.942,11.55,11.828,1901975,0
2017-06-19,11.788,11.808,11.45,11.639,856028,0
2017-06-20,11.59,11.633,11.242,11.401,927730,0
2017-06-21,11.411,11.59,11.103,11.182,1248678,0
2017-06-22,11.182,11.381,11.073,11.252,973280,0
2017-06-23,11.252,11.351,11.073,11.123,1496699,0
2017-06-26,11.153,11.441,11.143,11.401,786631,0
2017-06-27,11.351,11.729,11.351,11.49,741250,0
2017-06-28,11.55,11.768,11.391,11.52,697149,0
2017-06-29,11.57,11.81,11.48,11.64,871574,0
2017-06-30,11.69,12,11.65,11.72,812062,0
2017-07-03,11.71,11.87,11.5,11.75,517993,0
2017-07-05,11.71,11.89,11.395,11.44,649592,0
2017-07-06,11.35,11.35,10.93,10.96,875207,0
2017-07-07,10.97,11.35,10.844,11.31,838756,0
2017-07-10,11.4,11.41,10.99,11.1,826196,0
2017-07-11,12.5,12.75,11.76,12.09,6560328,0
2017-07-12,12.22,12.495,11.97,12.36,2890948,0
2017-07-13,12.39,12.66,12.335,12.49,1988191,0
2017-07-14,12.51,12.63,12.36,12.445,1260791,0
2017-07-17,12.48,12.65,12.295,12.5,1907089,0
2017-07-18,12.4,12.56,12.21,12.38,1402742,0
2017-07-19,12.37,12.51,12.32,12.37,1622899,0
2017-07-20,12.42,13,12.2,12.58,2343421,0
2017-07-21,12.65,12.89,12.45,12.775,1214972,0
2017-07-24,12.73,12.75,12.34,12.37,1329433,0
2017-07-25,12.43,12.83,12.3,12.71,1733693,0
2017-07-26,12.67,12.85,12.51,12.78,1307899,0
2017-07-27,12.2,13.3,12.1,13.08,3283724,0
2017-07-28,12.96,13.43,12.9,13.2,2093865,0
2017-07-31,13.19,13.375,13.06,13.22,1254748,0
2017-08-01,13.33,13.705,13.25,13.6,1674805,0
2017-08-02,13.56,13.78,13.44,13.61,910428,0
2017-08-03,13.63,13.89,13.57,13.71,1108073,0
2017-08-04,13.7,13.78,13.54,13.65,1025033,0
2017-08-07,13.65,13.7,13.26,13.31,1597700,0
2017-08-08,13.3,13.6,13.26,13.44,770149,0
2017-08-09,13.37,13.45,13.11,13.36,821010,0
2017-08-10,13.29,13.46,12.93,12.96,954471,0
2017-08-11,13.03,13.21,12.801,13.17,750857,0
2017-08-14,13.23,13.4305,13.13,13.28,500571,0
2017-08-15,13.26,13.26,12.94,13,762371,0
2017-08-16,13.04,13.21,12.81,13.05,476443,0
2017-08-17,13.1,13.1,12.29,12.37,2364630,0
2017-08-18,12.3,12.61,12.26,12.5,1595548,0
2017-08-21,12.5,12.5291,12.245,12.31,973555,0
2017-08-22,12.4,12.47,12.15,12.3,856178,0
2017-08-23,12.21,12.31,12.08,12.19,649345,0
2017-08-24,12.34,12.48,12.28,12.31,477508,0
2017-08-25,12.32,12.4,12.13,12.29,818141,0
2017-08-28,12.29,12.6,12.29,12.48,700608,0
2017-08-29,12.34,12.485,12.235,12.31,667369,0
2017-08-30,12.29,12.29,12,12.15,947465,0
2017-08-31,12.16,12.42,12.02,12.1,754104,0
2017-09-01,12.13,12.235,12.05,12.17,514336,0
2017-09-05,12.13,12.19,11.77,12.11,1285886,0
2017-09-06,12.15,12.32,12.035,12.09,843532,0
2017-09-07,12.16,12.41,11.975,12.27,1029698,0
2017-09-08,12.27,12.46,12.055,12.39,922368,0
2017-09-11,12.45,12.55,12.16,12.2,446757,0
2017-09-12,12.24,12.58,12.18,12.46,719398,0
2017-09-13,12.49,12.8,12.46,12.72,928524,0
2017-09-14,12.73,12.73,12.485,12.58,744327,0
2017-09-15,12.59,12.69,12.435,12.54,1720581,0
2017-09-18,12.59,12.6,12.21,12.21,1010713,0
2017-09-19,12.21,12.29,12.025,12.16,953509,0
2017-09-20,12.17,12.7,11.12,11.15,3456280,0
2017-09-21,11.15,11.37,10.77,10.865,2222539,0
2017-09-22,10.74,10.92,10.66,10.8,1062309,0
2017-09-25,10.78,11.2,10.7764,11.11,1505721,0
2017-09-26,11.09,11.33,11.02,11.18,774828,0
2017-09-27,11.19,11.46,11.06,11.42,938098,0
2017-09-28,11.36,11.605,11.36,11.53,900852,0
2017-09-29,11.59,11.76,11.47,11.48,1463101,0
2017-10-02,11.5,11.64,11.26,11.34,1304153,0
2017-10-03,11.34,11.34,11.17,11.33,632767,0
2017-10-04,11.37,11.6,11.3,11.48,807795,0
2017-10-05,11.52,11.72,11.395,11.445,645043,0
2017-10-06,11.4,11.54,11.255,11.48,423365,0
2017-10-09,11.47,11.66,11.29,11.29,546818,0
2017-10-10,11.37,11.71,11.295,11.33,501033,0
2017-10-11,11.38,11.38,10.915,10.99,1102516,0
2017-10-12,10.92,10.95,10.52,10.73,1134433,0
2017-10-13,10.79,10.88,10.54,10.57,550809,0
2017-10-16,10.57,10.725,10.19,10.22,1426212,0
2017-10-17,10.22,10.44,10.2,10.34,715072,0
2017-10-18,10.35,10.65,10.27,10.53,905413,0
2017-10-19,10.48,10.66,10.42,10.64,694652,0
2017-10-20,10.75,10.76,10.2,10.43,1571049,0
2017-10-23,10.39,10.75,10.29,10.45,1696708,0
2017-10-24,10.44,10.7,10.37,10.55,861719,0
2017-10-25,9.64,10.09,9.4701,9.94,3958931,0
2017-10-26,9.92,10,9.64,9.8,897096,0
2017-10-27,9.73,9.8,9.45,9.52,1724551,0
2017-10-30,9.53,10.27,9.22,10.07,2782043,0
2017-10-31,11.32,11.45,9.05,9.94,9325642,0
2017-11-01,9.82,10.18,9.75,10.18,2725678,0
2017-11-02,10.13,10.285,9.69,9.92,2942123,0
2017-11-03,10.54,11.25,10.21,10.54,5860133,0
2017-11-06,10.54,10.78,10.14,10.34,2941312,0
2017-11-07,10.33,10.36,10.045,10.15,2142050,0
2017-11-08,10.21,10.96,10.02,10.35,3360571,0
2017-11-09,10.3,11.05,10.21,10.91,2799612,0
2017-11-10,11.03,12.2005,10.98,11.4,3950904,0
