Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.2409,6.3264,6.2409,6.2836,377011,0
2005-02-28,6.3431,6.4453,6.3092,6.3519,307715,0
2005-03-01,6.2667,6.3092,6.1728,6.2068,206710,0
2005-03-02,6.19,6.2155,6.1645,6.1645,205535,0
2005-03-03,6.2155,6.2836,6.2155,6.2751,843283,0
2005-03-04,6.2919,6.3858,6.2919,6.3264,526170,0
2005-03-07,6.3008,6.3431,6.2836,6.3176,420467,0
2005-03-08,6.3431,6.3519,6.2582,6.2582,198488,0
2005-03-09,6.2836,6.2836,6.2068,6.2409,232550,0
2005-03-10,6.2667,6.2836,6.1049,6.1473,287749,0
2005-03-11,6.122,6.1645,6.0537,6.1388,281878,0
2005-03-14,6.1049,6.1049,5.9599,5.9942,412246,0
2005-03-15,5.9942,5.9942,5.9344,5.977,112752,0
2005-03-16,5.9428,6.0368,5.8749,5.9599,684728,0
2005-03-17,5.9516,6.0707,5.9516,6.0452,216106,0
2005-03-18,6.0452,6.1728,6.0452,6.1388,160906,0
2005-03-21,6.1559,6.3008,6.1559,6.2836,630702,0
2005-03-22,6.3008,6.4283,6.3008,6.3519,604863,0
2005-03-23,6.3008,6.3431,6.2496,6.2496,620129,0
2005-03-24,6.2582,6.471,6.2582,6.471,411072,0
2005-03-28,6.471,6.6668,6.4367,6.5475,505031,0
2005-03-29,6.6242,6.6837,6.471,6.471,793954,0
2005-03-30,6.5645,6.7349,6.5306,6.6412,561403,0
2005-03-31,6.7689,7.1009,6.7604,6.8541,541440,0
2005-04-01,6.9818,6.9903,6.8541,6.9309,266608,0
2005-04-04,6.8965,6.9223,6.7859,6.8369,470970,0
2005-04-05,6.9392,7.0159,6.9135,6.9818,416942,0
2005-04-06,6.9818,7.2286,6.9818,7.152,300670,0
2005-04-07,7.0755,7.2797,7.0755,7.152,402850,0
2005-04-08,7.2031,7.22,7.1094,7.152,203187,0
2005-04-11,7.2031,7.2118,7.1009,7.1688,643620,0
2005-04-12,7.1944,7.2372,7.152,7.1944,439260,0
2005-04-13,7.1688,7.5438,7.1688,7.4161,644794,0
2005-04-14,7.4755,7.4755,7.152,7.2031,407546,0
2005-04-15,7.1179,7.152,6.9309,6.9309,1241434,0
2005-04-18,6.9309,7.1094,6.9309,7.0666,448651,0
2005-04-19,7.1094,7.2031,7.1009,7.1265,212580,0
2005-04-20,7.0755,7.1864,7.0159,7.152,667109,0
2005-04-21,7.1776,7.2118,7.0841,7.1606,420467,0
2005-04-22,7.152,7.2118,7.152,7.1776,711740,0
2005-04-25,7.2118,7.3223,7.1606,7.2967,245468,0
2005-04-26,7.4076,7.4755,7.2713,7.3141,623653,0
2005-04-27,7.2713,7.3905,7.2286,7.2372,520299,0
2005-04-28,7.2372,7.2883,7.1351,7.1351,415769,0
2005-04-29,7.1606,7.22,7.1435,7.1688,61075,0
2005-05-02,7.2372,7.3989,7.2372,7.3223,506207,0
2005-05-03,7.3479,7.4927,7.3479,7.4927,351173,0
2005-05-04,7.3989,7.5097,7.3649,7.4076,995967,0
2005-05-05,7.3905,7.4755,7.3905,7.4076,244294,0
2005-05-06,7.4585,7.4927,7.4161,7.4161,543790,0
2005-05-09,7.5097,7.5352,7.4673,7.4927,772813,0
2005-05-10,7.5182,7.5182,7.4755,7.4755,169127,0
2005-05-11,7.4927,7.5863,7.3223,7.4244,288926,0
2005-05-12,7.4417,7.4927,7.2372,7.3053,505031,0
2005-05-13,7.3223,7.3649,7.2118,7.2457,459224,0
2005-05-16,7.1864,7.1864,6.9903,7.0841,1250829,0
2005-05-17,7.0922,7.1435,7.0585,7.0585,805700,0
2005-05-18,7.0841,7.152,7.0329,7.0499,1213249,0
2005-05-19,7.0241,7.0241,6.7689,6.8626,1492774,0
2005-05-20,6.8626,6.8965,6.803,6.8711,369965,0
2005-05-23,6.8711,6.8711,6.7689,6.8285,354697,0
2005-05-24,6.8285,6.8455,6.6071,6.7264,808049,0
2005-05-25,6.6581,6.8369,6.6412,6.7264,731708,0
2005-05-26,6.8117,6.9818,6.803,6.9392,573152,0
2005-05-27,6.9646,7.1435,6.9563,7.1094,300670,0
2005-05-31,7.3394,7.3649,7.2713,7.2713,1015929,0
2005-06-01,7.2713,7.3479,7.2286,7.3309,210233,0
2005-06-02,7.3309,7.7565,7.3309,7.7395,927846,0
2005-06-03,7.995,7.995,7.7479,7.8333,567276,0
2005-06-06,7.9527,8.0376,7.7819,7.7991,690599,0
2005-06-07,7.8164,7.9183,7.5778,7.6033,600163,0
2005-06-08,7.5778,7.7479,7.4927,7.7479,475668,0
2005-06-09,7.7226,7.7652,7.6204,7.6458,281878,0
2005-06-10,7.6458,7.7906,7.6458,7.7565,307715,0
2005-06-13,7.8333,7.8929,7.7652,7.8929,368790,0
2005-06-14,7.8929,7.9527,7.8501,7.9183,1228517,0
2005-06-15,7.9183,8.0291,7.9097,8.012,879692,0
2005-06-16,8.063,8.293,8.0376,8.2845,820967,0
2005-06-17,8.3355,8.5486,8.3355,8.4889,590768,0
2005-06-20,8.5144,8.5144,8.3695,8.3695,238421,0
2005-06-21,8.3439,8.5229,8.3439,8.5144,388757,0
2005-06-22,8.5144,8.7265,8.4291,8.6597,277181,0
2005-06-23,8.7183,8.8541,8.5144,8.5229,710568,0
2005-06-24,8.5144,8.684,8.5144,8.6677,146811,0
2005-06-27,8.7697,8.8121,8.5569,8.6,137414,0
2005-06-28,8.6425,8.6425,8.4889,8.5569,352347,0
2005-06-29,8.4718,8.7103,8.4718,8.5737,349998,0
2005-06-30,8.5737,8.6677,8.4634,8.5144,473317,0
2005-07-01,8.5569,8.693,8.4973,8.693,104531,0
2005-07-05,8.7697,8.7697,8.617,8.6767,186747,0
2005-07-06,8.684,8.684,8.5737,8.6336,176171,0
2005-07-07,8.6,8.7012,8.4718,8.7012,280704,0
2005-07-08,8.7531,8.8541,8.7103,8.7356,413420,0
2005-07-11,8.7873,9.0248,8.778,8.9835,853854,0
2005-07-12,9.0003,9.256,8.9657,9.2029,530870,0
2005-07-13,9.2657,9.545,9.1793,9.4252,534393,0
2005-07-14,9.4602,9.519,9.2657,9.3151,369965,0
2005-07-15,9.3151,9.3151,9.23,9.2474,270135,0
2005-07-18,9.1951,9.3151,9.1951,9.2657,212580,0
2005-07-19,9.4084,9.536,9.4005,9.495,404026,0
2005-07-20,9.4851,9.579,9.4508,9.4851,488588,0
2005-07-21,9.4851,9.587,9.3906,9.4173,375836,0
2005-07-22,9.526,9.92,9.4851,9.859,286575,0
2005-07-25,10.013,10.542,10.013,10.386,1451668,0
2005-07-26,10.386,10.386,10.091,10.269,529695,0
2005-07-27,10.386,10.386,10.174,10.294,327684,0
2005-07-28,10.386,10.609,10.32,10.49,808049,0
2005-07-29,10.584,10.66,10.304,10.386,355870,0
2005-08-01,10.49,10.685,10.49,10.685,662413,0
2005-08-02,10.703,10.984,10.703,10.934,883216,0
2005-08-03,10.934,11.068,10.66,10.89,512076,0
2005-08-04,10.943,10.943,10.49,10.668,563754,0
2005-08-05,10.498,10.66,9.791,10.132,1661901,0
2005-08-08,10.285,10.43,10.15,10.252,743450,0
2005-08-09,10.252,10.685,10.252,10.616,820967,0
2005-08-10,10.786,10.873,10.498,10.641,734054,0
2005-08-11,10.728,10.728,10.43,10.473,349998,0
2005-08-12,10.311,10.439,10.226,10.386,265434,0
2005-08-15,10.386,10.386,10.216,10.262,497982,0
2005-08-16,10.243,10.345,10.046,10.345,765765,0
2005-08-17,10.32,10.345,10.141,10.208,272480,0
2005-08-18,10.107,10.115,9.707,9.807,800999,0
2005-08-19,9.791,9.92,9.433,9.604,736405,0
2005-08-22,9.563,9.74,9.536,9.57,526170,0
2005-08-23,9.57,10.174,9.4508,10.132,1572640,0
2005-08-24,10.304,10.345,9.842,9.886,458052,0
2005-08-25,9.97,10.243,9.878,10.168,535568,0
2005-08-26,10.216,10.369,10.141,10.226,252515,0
2005-08-29,10.32,10.338,10.004,10.029,487412,0
2005-08-30,10.199,10.338,10.064,10.098,388757,0
2005-08-31,10.098,10.183,10.037,10.132,529695,0
2005-09-01,10.132,10.262,9.961,10.174,373485,0
2005-09-02,10.216,10.304,10.046,10.115,122148,0
2005-09-06,10.278,10.712,10.269,10.641,1562070,0
2005-09-07,10.728,10.898,10.703,10.813,1193281,0
2005-09-08,10.966,10.966,10.56,10.56,593118,0
2005-09-09,10.49,10.804,10.473,10.779,416942,0
2005-09-12,10.839,10.957,10.779,10.822,439260,0
2005-09-13,10.831,10.898,10.762,10.822,305370,0
2005-09-14,10.804,11.068,10.804,10.898,439260,0
2005-09-15,10.898,10.943,10.762,10.858,456876,0
2005-09-16,10.943,10.943,10.685,10.685,562581,0
2005-09-19,10.668,10.822,10.668,10.755,158557,0
2005-09-20,10.795,10.804,10.728,10.779,382886,0
2005-09-21,10.804,10.813,10.677,10.772,351173,0
2005-09-22,10.804,10.804,10.439,10.507,451003,0
2005-09-23,10.473,10.65,10.473,10.641,304191,0
2005-09-26,10.813,11.001,10.712,10.924,573152,0
2005-09-27,10.943,10.943,10.772,10.804,225502,0
2005-09-28,10.755,10.858,10.304,10.551,826839,0
2005-09-29,10.551,10.728,10.551,10.685,247816,0
2005-09-30,10.712,10.795,10.625,10.745,331204,0
2005-10-03,10.849,11.401,10.755,11.358,1766429,0
2005-10-04,11.53,11.563,11.162,11.256,913752,0
2005-10-05,11.291,11.291,10.898,11.009,638923,0
2005-10-06,10.966,10.966,10.736,10.772,923146,0
2005-10-07,10.786,11.06,10.786,11.033,270135,0
2005-10-10,11.068,11.154,10.95,11.025,422817,0
2005-10-11,11.051,11.169,11.051,11.169,795127,0
2005-10-12,11.104,11.104,10.574,10.693,1001838,0
2005-10-13,10.641,10.641,10.216,10.448,1748809,0
2005-10-14,10.454,10.516,10.216,10.329,985399,0
2005-10-17,10.329,10.448,10.311,10.439,367616,0
2005-10-18,10.454,10.516,10.208,10.208,212580,0
2005-10-19,9.97,10.345,9.961,10.174,1301334,0
2005-10-20,10.123,10.262,9.878,9.894,368790,0
2005-10-21,9.878,10.115,9.878,10.037,734054,0
2005-10-24,10.132,10.311,10.046,10.311,413420,0
2005-10-25,10.262,10.304,9.97,10.064,301844,0
2005-10-26,10.064,10.123,9.954,10.046,310063,0
2005-10-27,10.022,10.022,9.663,9.707,573152,0
2005-10-28,9.733,9.92,9.733,9.826,514425,0
2005-10-31,9.986,10.046,9.842,9.961,698820,0
2005-11-01,9.986,10.174,9.894,10.132,526170,0
2005-11-02,10.013,10.174,10.013,10.055,381708,0
2005-11-03,10.107,10.234,9.92,9.945,334728,0
2005-11-04,9.938,9.945,9.663,9.749,552013,0
2005-11-07,9.663,9.954,9.655,9.859,662413,0
2005-11-08,9.859,9.859,9.663,9.689,189092,0
2005-11-09,9.655,9.834,9.373,9.62,1583210,0
2005-11-10,9.663,9.791,9.638,9.757,401676,0
2005-11-11,9.826,9.826,9.68,9.733,227851,0
2005-11-14,9.733,9.901,9.663,9.766,643620,0
2005-11-15,9.707,9.878,9.707,9.766,606037,0
2005-11-16,9.961,10.216,9.92,10.091,1920288,0
2005-11-17,10.304,10.525,10.199,10.473,1906195,0
2005-11-18,10.533,10.551,10.412,10.463,1055865,0
2005-11-21,10.56,10.56,10.158,10.369,749325,0
2005-11-22,10.294,10.473,10.15,10.369,954862,0
2005-11-23,10.412,10.463,10.183,10.32,318288,0
2005-11-25,10.32,10.412,10.304,10.386,217281,0
2005-11-28,10.403,10.43,10.174,10.234,251340,0
2005-11-29,10.216,10.252,9.961,10.107,453354,0
2005-11-30,10.132,10.174,9.834,9.834,741102,0
2005-12-01,9.91,10.243,9.851,10.226,593118,0
2005-12-02,10.216,10.294,10.046,10.115,508553,0
2005-12-05,9.961,10.107,9.961,9.98,246643,0
2005-12-06,9.98,10.132,9.894,10.107,391106,0
2005-12-07,10.123,10.132,9.74,9.826,384060,0
2005-12-08,9.842,9.92,9.725,9.757,268956,0
2005-12-09,9.707,9.834,9.604,9.663,225502,0
2005-12-12,9.68,9.698,9.4508,9.555,468622,0
2005-12-13,9.526,9.526,9.0248,9.3073,1217944,0
2005-12-14,9.2802,9.2802,8.8121,8.8718,997141,0
2005-12-15,8.9058,9.3073,8.9058,9.2657,743450,0
2005-12-16,9.1793,9.442,9.1793,9.2474,519124,0
2005-12-19,9.2474,9.3652,9.0163,9.0163,321809,0
2005-12-20,8.8975,9.0675,8.8541,9.0077,509728,0
2005-12-21,8.9742,9.2213,8.9742,9.1612,662413,0
2005-12-22,9.1185,9.3073,9.1185,9.2029,234899,0
2005-12-23,9.23,9.3237,9.1527,9.2802,341779,0
2005-12-27,9.2029,9.3306,9.2029,9.2657,392279,0
2005-12-28,9.2377,9.3151,9.1101,9.1262,216106,0
2005-12-29,9.2734,9.3151,9.1951,9.2377,224329,0
2005-12-30,9.3237,9.4681,9.1101,9.2976,375836,0
2006-01-03,9.2802,9.587,9.2802,9.555,502683,0
2006-01-04,9.774,9.894,9.68,9.807,564930,0
2006-01-05,9.834,9.859,9.725,9.842,373485,0
2006-01-06,9.961,9.961,9.672,9.92,395801,0
2006-01-09,9.834,9.98,9.834,9.92,367616,0
2006-01-10,9.878,9.929,9.749,9.894,456876,0
2006-01-11,9.842,9.961,9.807,9.901,264261,0
2006-01-12,9.901,9.901,9.62,9.663,654191,0
2006-01-13,9.638,9.655,9.4508,9.536,427513,0
2006-01-17,9.511,9.519,9.289,9.3553,583722,0
2006-01-18,9.2976,9.4681,9.2213,9.442,418119,0
2006-01-19,9.536,9.604,9.495,9.545,270135,0
2006-01-20,9.536,9.689,9.536,9.555,468622,0
2006-01-23,9.536,9.536,9.2802,9.3819,194965,0
2006-01-24,9.3306,9.663,9.3306,9.579,276005,0
2006-01-25,9.563,9.638,9.536,9.62,378185,0
2006-01-26,9.62,9.878,9.62,9.834,251340,0
2006-01-27,9.886,10.141,9.878,10.004,456876,0
2006-01-30,9.98,10.262,9.901,10.199,418119,0
2006-01-31,10.174,10.174,9.878,10.158,423991,0
2006-02-01,10.091,10.091,9.92,9.98,244294,0
2006-02-02,9.945,9.98,9.612,9.733,169127,0
2006-02-03,9.749,10.022,9.62,9.97,252515,0
2006-02-06,10.055,10.091,9.945,10.073,318288,0
2006-02-07,10.091,10.098,9.749,9.826,327684,0
2006-02-08,9.826,9.886,9.791,9.859,711740,0
2006-02-09,9.878,10.115,9.878,10.064,270135,0
2006-02-10,10.064,10.064,9.74,9.842,351173,0
2006-02-13,9.98,10.046,9.826,9.878,579023,0
2006-02-14,10.046,10.046,9.766,9.878,145634,0
2006-02-15,9.816,9.894,9.784,9.8,246643,0
2006-02-16,9.886,9.954,9.766,9.842,432211,0
2006-02-17,9.92,9.961,9.807,9.938,355870,0
2006-02-21,9.938,10.158,9.938,10.091,304191,0
2006-02-22,10.091,10.386,10.091,10.278,547313,0
2006-02-23,10.252,10.481,10.226,10.43,629526,0
2006-02-24,10.516,10.542,10.269,10.36,588419,0
2006-02-27,10.403,10.516,10.403,10.421,205535,0
2006-02-28,10.473,10.516,10.345,10.403,341779,0
2006-03-01,10.369,10.454,10.234,10.304,295970,0
2006-03-02,10.386,10.395,10.226,10.304,180870,0
2006-03-03,10.304,10.304,10.174,10.243,84563,0
2006-03-06,10.216,10.216,10.091,10.098,337078,0
2006-03-07,10.115,10.115,9.834,9.878,567276,0
2006-03-08,9.8,9.816,9.629,9.733,1051166,0
2006-03-09,9.749,9.851,9.663,9.663,382886,0
2006-03-10,9.663,9.774,9.648,9.715,122148,0
2006-03-13,9.698,9.851,9.689,9.766,123322,0
2006-03-14,9.749,9.986,9.698,9.986,183222,0
2006-03-15,9.986,10.168,9.98,10.115,543790,0
2006-03-16,10.158,10.174,10.064,10.107,248994,0
2006-03-17,10.064,10.064,9.97,9.98,307715,0
2006-03-20,9.996,10.168,9.954,10.115,712914,0
2006-03-21,10.091,10.132,9.938,9.97,300670,0
2006-03-22,9.929,10.004,9.92,10.004,92785,0
2006-03-23,10.046,10.046,9.91,9.938,224329,0
2006-03-24,9.92,10.029,9.92,9.97,418119,0
2006-03-27,9.945,9.945,9.826,9.826,147986,0
2006-03-28,9.715,9.766,9.663,9.68,433387,0
2006-03-29,9.715,9.826,9.68,9.749,284228,0
2006-03-30,9.749,9.878,9.749,9.816,211407,0
2006-03-31,9.791,9.851,9.612,9.663,236072,0
2006-04-03,9.74,9.784,9.545,9.57,311240,0
2006-04-04,9.4508,9.733,9.4508,9.715,230202,0
2006-04-05,9.707,9.791,9.707,9.784,427513,0
2006-04-06,9.784,9.851,9.715,9.791,160906,0
2006-04-07,9.749,9.749,9.555,9.62,147986,0
2006-04-10,9.495,9.612,9.2802,9.4508,382886,0
2006-04-11,9.4084,9.4508,9.1951,9.3402,399325,0
2006-04-12,9.3402,9.579,9.2976,9.442,221978,0
2006-04-13,9.4681,9.4681,9.289,9.3652,93961,0
2006-04-17,9.3652,9.663,9.3652,9.4851,171475,0
2006-04-18,9.526,9.648,9.373,9.4508,225502,0
2006-04-19,9.4508,9.495,9.373,9.442,284228,0
2006-04-20,9.4005,9.4252,9.2213,9.3073,401676,0
2006-04-21,9.3073,9.495,9.289,9.495,436910,0
2006-04-24,9.579,9.672,9.4681,9.663,342949,0
2006-04-25,9.707,9.929,9.672,9.733,374662,0
2006-04-26,9.579,9.878,9.579,9.784,711740,0
2006-04-27,9.826,9.901,9.663,9.749,142114,0
2006-04-28,9.733,9.91,9.733,9.894,328856,0
2006-05-01,9.733,9.986,9.733,9.878,132715,0
2006-05-02,9.707,9.886,9.707,9.8,332380,0
2006-05-03,9.834,9.842,9.672,9.725,352347,0
2006-05-04,9.68,9.816,9.68,9.757,136240,0
2006-05-05,9.689,9.791,9.62,9.715,237245,0
2006-05-08,9.707,9.757,9.68,9.707,124493,0
2006-05-09,9.68,9.834,9.68,9.826,297144,0
2006-05-10,9.842,9.894,9.791,9.807,472146,0
2006-05-11,9.791,9.859,9.596,9.663,423991,0
2006-05-12,9.62,9.638,9.4084,9.4508,825665,0
2006-05-15,9.3819,9.3819,9.0941,9.256,407546,0
2006-05-16,9.23,9.4681,9.23,9.373,172651,0
2006-05-17,9.3906,9.4508,9.0343,9.0941,223154,0
2006-05-18,9.0248,9.3306,8.9835,9.0854,516776,0
2006-05-19,9.0428,9.077,8.8296,9.0003,749325,0
2006-05-22,9.0003,9.0003,8.7265,8.7697,481541,0
2006-05-23,8.7873,9.0854,8.7873,8.8379,775165,0
2006-05-24,8.7604,8.8121,8.4973,8.7183,406373,0
2006-05-25,8.7436,9.0675,8.7436,9.0428,528519,0
2006-05-26,8.8802,9.0248,8.8802,8.8975,394628,0
2006-05-30,8.847,8.847,8.5655,8.5737,487412,0
2006-05-31,8.6,8.6767,8.5569,8.5655,1330697,0
2006-06-01,8.5655,8.6,8.3867,8.5737,800999,0
2006-06-02,8.6425,8.7012,8.4291,8.5486,1205026,0
2006-06-05,8.7873,8.9405,8.6,8.617,1089927,0
2006-06-06,8.5737,8.5828,8.4548,8.5144,1127508,0
2006-06-07,8.4889,8.5398,8.4378,8.4461,382886,0
2006-06-08,8.4035,8.4801,8.1396,8.3613,1082880,0
2006-06-09,8.3613,8.4291,8.2249,8.3269,233723,0
2006-06-12,8.3613,8.3695,8.0291,8.0462,318288,0
2006-06-13,7.9696,7.9696,7.552,7.6541,987746,0
2006-06-14,7.6629,7.9269,7.6629,7.7906,451003,0
2006-06-15,7.8501,8.2079,7.8501,8.1396,742276,0
2006-06-16,8.1651,8.3355,8.1056,8.2759,674158,0
2006-06-19,8.4378,8.4378,8.0886,8.1056,285401,0
2006-06-20,8.1906,8.2504,8.0545,8.2079,337078,0
2006-06-21,8.1993,8.5569,8.1993,8.4634,546139,0
2006-06-22,8.4889,8.5486,8.3014,8.4889,427513,0
2006-06-23,8.4889,8.5486,8.3781,8.3867,113925,0
2006-06-26,8.3867,8.5313,8.3867,8.4973,125672,0
2006-06-27,8.4973,8.5569,8.3439,8.3952,288926,0
2006-06-28,8.2588,8.4634,8.2588,8.4122,330030,0
2006-06-29,8.4461,8.7103,8.3781,8.7103,271306,0
2006-06-30,8.7103,8.9405,8.7103,8.8636,555535,0
2006-07-03,8.9058,9.0003,8.9058,8.9742,395801,0
2006-07-05,8.8899,8.9742,8.684,8.8121,197314,0
2006-07-06,8.8379,8.847,8.7697,8.7873,68119,0
2006-07-07,8.684,8.7604,8.6082,8.7356,118624,0
2006-07-10,8.7873,8.7873,8.684,8.7604,129192,0
2006-07-11,8.7604,8.7604,8.5569,8.6254,197314,0
2006-07-12,8.6425,8.6425,8.4718,8.5398,128020,0
2006-07-13,8.4973,8.4973,8.2845,8.3101,380535,0
2006-07-14,8.2249,8.2759,8.063,8.2588,359394,0
2006-07-17,8.2588,8.2588,8.1737,8.2335,132715,0
2006-07-18,8.1737,8.4461,8.1737,8.3952,203187,0
2006-07-19,8.3952,8.8802,8.3952,8.8296,225502,0
2006-07-20,8.8718,8.8975,8.684,8.7604,240770,0
2006-07-21,8.7436,8.7436,8.6,8.6767,433387,0
2006-07-24,8.6336,8.8037,8.5828,8.7265,172651,0
2006-07-25,8.6425,8.8975,8.6425,8.8802,239597,0
2006-07-26,8.9142,9.0003,8.8802,8.9657,169127,0
2006-07-27,8.8379,9.0077,8.8379,8.9742,230202,0
2006-07-28,8.9405,9.1707,8.9405,9.1707,367616,0
2006-07-31,9.0248,9.2377,9.0248,9.1793,338252,0
2006-08-01,9.1101,9.1527,8.9479,9.0163,328856,0
2006-08-02,9.0248,9.1707,9.0248,9.1185,96309,0
2006-08-03,9.077,9.0854,8.9563,9.0077,229026,0
2006-08-04,8.9742,9.1951,8.9742,9.1527,160906,0
2006-08-07,8.8541,9.0163,8.8541,8.9479,668285,0
2006-08-08,8.8541,9.0003,8.8541,8.9742,319460,0
2006-08-09,8.9835,9.2126,8.9835,9.0675,601337,0
2006-08-10,8.9657,9.1101,8.9657,9.0854,211407,0
2006-08-11,9.0675,9.1357,9.0675,9.077,247816,0
2006-08-14,9.0248,9.1262,9.0003,9.0495,1048820,0
2006-08-15,9.0495,9.0495,8.8975,9.0003,559057,0
2006-08-16,9.0495,9.2802,9.0495,9.256,416942,0
2006-08-17,9.2377,9.289,9.1357,9.2213,216106,0
2006-08-18,9.1951,9.23,9.1185,9.1707,131544,0
2006-08-21,9.1707,9.1951,9.1101,9.1855,86911,0
2006-08-22,9.3906,9.4084,9.2377,9.289,1667773,0
2006-08-23,9.3553,9.3652,9.23,9.256,721136,0
2006-08-24,9.256,9.289,9.1855,9.2474,997141,0
2006-08-25,9.3306,9.3306,9.1262,9.1527,315939,0
2006-08-28,9.1101,9.1951,9.1101,9.1951,106879,0
2006-08-29,9.2802,9.2802,9.0495,9.1707,261913,0
2006-08-30,9.2126,9.2126,9.1357,9.1951,267782,0
2006-08-31,9.2126,9.3652,9.1262,9.3652,318288,0
2006-09-01,9.4084,9.433,9.3819,9.3819,91610,0
2006-09-05,9.4173,9.4173,9.3151,9.3151,85737,0
2006-09-06,9.1855,9.256,9.1793,9.1951,118624,0
2006-09-07,9.1793,9.2126,9.1357,9.1951,308892,0
2006-09-08,9.23,9.3306,9.1855,9.3151,292449,0
2006-09-11,9.2377,9.3237,9.1707,9.2734,229026,0
2006-09-12,9.1855,9.3819,9.1855,9.3237,206710,0
2006-09-13,9.2802,9.3819,9.2802,9.373,173825,0
2006-09-14,9.3306,9.4508,9.2802,9.4084,241945,0
2006-09-15,9.3237,9.495,9.3237,9.4173,1880357,0
2006-09-18,9.3553,9.4761,9.3553,9.4508,63422,0
2006-09-19,9.3237,9.433,9.2802,9.433,209058,0
2006-09-20,9.3652,9.707,9.3652,9.707,459224,0
2006-09-21,9.663,9.707,9.4851,9.519,432211,0
2006-09-22,9.4508,9.519,9.4084,9.4851,231375,0
2006-09-25,9.579,9.579,9.3906,9.4761,211407,0
2006-09-26,9.536,9.68,9.536,9.68,123322,0
2006-09-27,9.519,9.757,9.519,9.725,178524,0
2006-09-28,9.663,9.707,9.648,9.707,125672,0
2006-09-29,9.757,9.8,9.733,9.8,146811,0
2006-10-02,10.004,10.013,9.8,9.938,288926,0
2006-10-03,9.894,10.022,9.807,10.004,439260,0
2006-10-04,10.037,10.216,9.961,10.183,335904,0
2006-10-05,10.064,10.542,10.064,10.481,543790,0
2006-10-06,10.473,10.473,10.216,10.252,307715,0
2006-10-09,10.091,10.294,9.961,10.285,317112,0
2006-10-10,10.243,10.421,10.199,10.403,257213,0
2006-10-11,10.403,10.498,10.345,10.473,204360,0
2006-10-12,10.542,10.551,10.395,10.507,345301,0
2006-10-13,10.507,10.641,10.43,10.567,667109,0
2006-10-16,10.542,10.641,10.421,10.634,6813210,0
2006-10-17,10.668,10.772,10.525,10.755,822141,0
2006-10-18,11.043,11.112,10.786,10.813,213757,0
2006-10-19,10.728,10.831,10.616,10.762,258387,0
2006-10-20,10.755,10.804,10.609,10.712,194965,0
2006-10-23,10.584,10.736,10.584,10.685,115099,0
2006-10-24,10.66,10.728,10.567,10.728,257213,0
2006-10-25,10.728,10.728,10.386,10.616,355870,0
2006-10-26,10.542,10.584,10.386,10.463,227851,0
2006-10-27,10.448,10.481,10.262,10.311,83387,0
2006-10-30,10.252,10.329,10.189,10.329,267782,0
2006-10-31,10.386,10.533,10.354,10.421,251340,0
2006-11-01,10.634,10.65,10.525,10.616,151507,0
2006-11-02,10.72,10.745,10.516,10.542,886739,0
2006-11-03,10.525,10.591,10.473,10.498,190266,0
2006-11-06,10.668,10.831,10.641,10.736,367616,0
2006-11-07,10.72,10.813,10.72,10.728,104531,0
2006-11-08,10.745,10.943,10.736,10.88,2025994,0
2006-11-09,10.916,10.916,10.762,10.772,495636,0
2006-11-10,10.943,10.943,10.66,10.745,122148,0
2006-11-13,10.616,10.736,10.584,10.736,380535,0
2006-11-14,10.755,10.804,10.66,10.728,278354,0
2006-11-15,10.685,10.772,10.677,10.762,374662,0
2006-11-16,10.745,10.755,10.66,10.703,536740,0
2006-11-17,10.584,10.685,10.584,10.685,119798,0
2006-11-20,10.641,10.641,10.584,10.601,177348,0
2006-11-21,11.068,11.282,11.016,11.221,1358884,0
2006-11-22,11.221,11.231,11.078,11.096,252515,0
2006-11-24,11.139,11.221,11.139,11.162,385231,0
2006-11-27,11.256,11.469,11.179,11.239,623653,0
2006-11-28,11.376,11.376,11.179,11.333,1262574,0
2006-11-29,11.367,11.537,11.367,11.469,905532,0
2006-11-30,11.579,11.7,11.307,11.629,884389,0
2006-12-01,11.588,11.607,11.367,11.485,438082,0
2006-12-04,11.45,11.522,11.307,11.367,513251,0
2006-12-05,11.367,11.417,11.291,11.401,554357,0
2006-12-06,11.401,11.417,11.291,11.324,337078,0
2006-12-07,11.408,11.408,11.154,11.179,570801,0
2006-12-08,11.078,11.401,11.068,11.316,229026,0
2006-12-11,11.324,11.324,11.239,11.316,206710,0
2006-12-12,11.316,11.324,11.154,11.196,231375,0
2006-12-13,11.231,11.401,11.231,11.367,725833,0
2006-12-14,11.392,11.494,11.324,11.408,688248,0
2006-12-15,11.494,11.546,11.469,11.522,291273,0
2006-12-18,11.537,11.75,11.537,11.664,502683,0
2006-12-19,11.672,11.792,11.672,11.74,554357,0
2006-12-20,11.792,11.952,11.792,11.877,705867,0
2006-12-21,11.792,11.792,11.408,11.648,2068273,0
2006-12-22,11.648,11.664,11.417,11.476,540263,0
2006-12-26,11.385,11.442,11.231,11.427,467449,0
2006-12-27,11.401,11.622,11.324,11.598,692948,0
2006-12-28,11.579,11.579,11.417,11.45,413420,0
2006-12-29,11.45,11.563,11.442,11.546,236072,0
2007-01-03,11.408,11.494,11.34,11.494,542613,0
2007-01-04,11.469,11.537,11.376,11.45,312413,0
2007-01-05,11.427,11.427,10.984,11.087,547313,0
2007-01-08,11.087,11.087,10.992,11.033,261913,0
2007-01-09,11.068,11.068,10.813,10.907,588419,0
2007-01-10,10.813,10.839,10.703,10.813,362917,0
2007-01-11,10.786,11.12,10.728,10.898,398152,0
2007-01-12,10.89,10.992,10.873,10.89,427513,0
2007-01-16,10.813,10.839,10.677,10.786,332380,0
2007-01-17,10.616,10.795,10.56,10.786,220804,0
2007-01-18,10.762,10.813,10.574,10.634,439260,0
2007-01-19,10.616,10.858,10.533,10.813,299494,0
2007-01-22,11.068,11.129,10.916,11.016,441609,0
2007-01-23,11.06,11.231,11.016,11.087,307715,0
2007-01-24,11.162,11.282,11.025,11.256,512076,0
2007-01-25,11.256,11.256,11.078,11.196,550834,0
2007-01-26,11.213,11.239,11.139,11.154,311240,0
2007-01-29,11.231,11.282,11.154,11.239,416942,0
2007-01-30,11.196,11.307,11.196,11.291,414595,0
2007-01-31,11.239,11.563,11.239,11.553,239597,0
2007-02-01,11.553,11.691,11.494,11.691,900835,0
2007-02-02,11.691,11.811,11.53,11.792,241945,0
2007-02-05,11.767,11.853,11.442,11.767,340601,0
2007-02-06,11.75,11.792,11.622,11.708,546139,0
2007-02-07,11.708,11.759,11.681,11.74,218456,0
2007-02-08,11.722,11.722,11.579,11.7,193791,0
2007-02-09,11.672,11.731,11.282,11.648,333554,0
2007-02-12,11.648,11.648,11.188,11.247,251340,0
2007-02-13,11.367,11.648,11.367,11.579,162911,0
2007-02-14,11.537,11.961,11.469,11.946,435734,0
2007-02-15,11.961,12.092,11.75,11.989,274831,0
2007-02-16,11.818,11.97,11.818,11.868,128020,0
2007-02-20,11.7,12.108,11.7,12.108,779862,0
2007-02-21,12.003,12.074,11.877,12.032,677677,0
2007-02-22,12.032,12.32,12.032,12.303,623653,0
2007-02-23,12.303,12.303,11.946,12.235,553185,0
2007-02-26,12.252,12.516,12.201,12.372,689423,0
2007-02-27,12.003,12.003,11.469,11.476,1216770,0
2007-02-28,11.579,11.75,11.358,11.708,7608337,0
2007-03-01,11.503,11.503,10.943,11.231,476279,0
2007-03-02,11.231,11.275,10.88,10.88,554357,0
2007-03-05,10.685,11.043,10.685,10.974,490938,0
2007-03-06,11.001,11.196,10.992,11.033,359394,0
2007-03-07,11.068,11.188,11.068,11.096,184396,0
2007-03-08,11.265,11.297,11.154,11.231,500333,0
2007-03-09,11.282,11.282,11.169,11.203,132715,0
2007-03-12,11.376,11.434,11.203,11.401,204360,0
2007-03-13,11.34,11.408,10.858,10.943,524995,0
2007-03-14,10.966,11.169,10.779,11.112,334728,0
2007-03-15,11.139,11.672,11.139,11.537,586072,0
2007-03-16,11.792,11.811,11.607,11.638,544964,0
2007-03-19,11.75,11.86,11.691,11.775,394628,0
2007-03-20,11.708,11.827,11.657,11.775,133891,0
2007-03-21,11.759,11.921,11.708,11.895,371138,0
2007-03-22,11.731,11.946,11.731,11.801,172651,0
2007-03-23,11.835,11.868,11.75,11.818,105704,0
2007-03-26,11.818,12.064,11.775,12.064,554357,0
2007-03-27,12.092,12.092,11.886,11.97,373485,0
2007-03-28,11.946,11.946,11.792,11.928,281878,0
2007-03-29,11.98,12.228,11.895,12.176,377011,0
2007-03-30,12.176,12.432,12.15,12.432,757546,0
2007-04-02,12.345,12.687,12.303,12.387,754021,0
2007-04-03,12.387,12.449,12.387,12.415,524995,0
2007-04-04,12.423,12.456,12.372,12.415,560232,0
2007-04-05,12.415,12.44,12.355,12.387,601337,0
2007-04-09,12.516,12.61,12.44,12.525,432211,0
2007-04-10,12.525,12.798,12.456,12.789,443958,0
2007-04-11,12.798,13.138,12.78,13.044,564930,0
2007-04-12,13.112,13.207,12.925,13.146,314763,0
2007-04-13,13.232,13.428,13.153,13.401,830363,0
2007-04-16,13.572,13.666,13.282,13.521,751672,0
2007-04-17,13.624,13.682,13.537,13.614,812747,0
2007-04-18,13.445,13.624,13.36,13.596,359394,0
2007-04-19,13.581,13.716,13.512,13.624,422817,0
2007-04-20,13.767,13.776,13.537,13.641,193791,0
2007-04-23,13.641,13.724,13.496,13.521,569628,0
2007-04-24,13.521,13.529,13.19,13.41,664760,0
2007-04-25,13.436,13.845,13.393,13.835,1000664,0
2007-04-26,13.854,14.125,13.624,13.734,408722,0
2007-04-27,13.716,13.751,13.631,13.658,216106,0
2007-04-30,13.641,13.716,13.419,13.419,542613,0
2007-05-01,13.282,13.436,13.241,13.29,212580,0
2007-05-02,12.991,13.436,12.991,13.306,236072,0
2007-05-03,13.306,13.674,13.306,13.401,286575,0
2007-05-04,13.487,13.537,13.341,13.375,280704,0
2007-05-07,13.47,13.87,13.47,13.785,173825,0
2007-05-08,13.794,13.794,13.596,13.742,162079,0
2007-05-09,13.708,13.988,13.708,13.972,178524,0
2007-05-10,13.988,14.023,13.716,13.751,254861,0
2007-05-11,13.751,14.041,13.716,14.007,266608,0
2007-05-14,14.032,14.321,14.032,14.108,489762,0
2007-05-15,14.278,14.278,14.142,14.15,406373,0
2007-05-16,14.219,14.388,14.007,14.108,236072,0
2007-05-17,14.278,14.295,13.956,13.988,327684,0
2007-05-18,14.032,14.133,13.878,13.988,292449,0
2007-05-21,13.964,14.023,13.878,13.988,166779,0
2007-05-22,13.988,14.1,13.323,13.537,926672,0
2007-05-23,13.537,13.682,13.351,13.428,642442,0
2007-05-24,13.351,13.496,13.138,13.19,119798,0
2007-05-25,13.172,13.461,13.172,13.454,355870,0
2007-05-29,13.487,13.835,13.333,13.581,398152,0
2007-05-30,13.553,14.083,13.537,14.041,828012,0
2007-05-31,14.125,14.311,14.016,14.016,757546,0
2007-06-01,14.167,14.295,14.108,14.202,375836,0
2007-06-04,14.364,14.475,14.245,14.44,344125,0
2007-06-05,14.432,14.432,14.347,14.416,119798,0
2007-06-06,14.303,14.321,14.074,14.167,174998,0
2007-06-07,14.142,14.142,13.454,13.691,682377,0
2007-06-08,13.563,14.074,13.563,13.979,404026,0
2007-06-11,13.878,14.023,13.845,13.878,268956,0
2007-06-12,13.878,14.065,13.631,13.631,200838,0
2007-06-13,13.751,13.785,13.649,13.742,199664,0
2007-06-14,13.785,14.202,13.785,14.065,476844,0
2007-06-15,14.219,14.8,14.219,14.568,799828,0
2007-06-18,14.644,14.748,14.458,14.491,236072,0
2007-06-19,14.388,14.601,14.311,14.354,265434,0
2007-06-20,14.475,14.644,14.396,14.475,274831,0
2007-06-21,14.467,14.583,14.347,14.559,204360,0
2007-06-22,14.559,14.559,14.092,14.287,321809,0
2007-06-25,14.432,14.601,14.245,14.577,459224,0
2007-06-26,14.687,14.8,14.55,14.601,251340,0
2007-06-27,14.458,14.475,14.142,14.245,723485,0
2007-06-28,14.388,14.559,14.303,14.432,598989,0
2007-06-29,14.475,14.677,14.475,14.644,306543,0
2007-07-02,14.644,15.308,14.644,14.994,344125,0
2007-07-03,14.994,15.079,14.822,14.891,406373,0
2007-07-05,15.112,15.155,14.806,14.83,365267,0
2007-07-06,14.883,14.9,14.782,14.83,291273,0
2007-07-09,14.883,14.984,14.67,14.782,220804,0
2007-07-10,14.814,14.814,14.44,14.484,247816,0
2007-07-11,14.644,14.644,14.303,14.354,325332,0
2007-07-12,14.475,14.677,14.278,14.287,549660,0
2007-07-13,14.347,14.509,14.202,14.372,378185,0
2007-07-16,14.475,14.9,14.432,14.467,381708,0
2007-07-17,14.601,14.73,14.416,14.448,224329,0
2007-07-18,14.416,14.475,14.238,14.278,514425,0
2007-07-19,14.73,14.748,14.167,14.177,617779,0
2007-07-20,14.219,14.303,13.666,13.682,791607,0
2007-07-23,13.767,13.947,13.529,13.641,822141,0
2007-07-24,13.479,13.572,13.282,13.436,1557374,0
2007-07-25,13.521,13.658,13.095,13.274,500333,0
2007-07-26,13.103,13.112,12.746,13.018,1119287,0
2007-07-27,13.181,13.658,13.044,13.596,960734,0
2007-07-30,13.436,14.007,13.436,13.878,1421131,0
2007-07-31,13.878,14.048,13.812,13.928,850330,0
2007-08-01,13.878,14.048,13.496,13.724,474495,0
2007-08-02,13.751,14.048,13.596,13.947,628350,0
2007-08-03,13.998,14.023,13.734,13.794,497982,0
2007-08-06,13.794,13.835,13.351,13.545,503856,0
2007-08-07,13.41,13.818,13.368,13.682,392279,0
2007-08-08,13.682,14.186,13.487,14.007,758719,0
2007-08-09,13.878,14.092,13.36,13.487,353523,0
2007-08-10,13.624,13.624,13.07,13.306,683554,0
2007-08-13,13.724,13.896,13.368,13.393,371138,0
2007-08-14,13.436,13.512,12.55,12.635,481541,0
2007-08-15,12.585,12.746,12.003,12.003,552013,0
2007-08-16,11.877,12.285,11.572,12.218,1342442,0
2007-08-17,12.345,13.095,12.31,13.009,555535,0
2007-08-20,13.028,13.07,12.516,13.009,446306,0
2007-08-21,12.975,13.052,12.558,13.028,409896,0
2007-08-22,13.153,13.36,13,13.215,967779,0
2007-08-23,13.368,13.454,12.941,13.172,486240,0
2007-08-24,13.153,13.724,13.112,13.624,402850,0
2007-08-27,13.624,13.624,13.351,13.351,122148,0
2007-08-28,13.521,13.521,12.882,12.908,337078,0
2007-08-29,13.103,13.333,12.925,13.297,308892,0
2007-08-30,13.138,13.351,13.121,13.258,200838,0
2007-08-31,13.41,13.624,13.306,13.572,428690,0
2007-09-04,13.545,13.742,13.445,13.624,270135,0
2007-09-05,13.537,13.572,13.368,13.479,179696,0
2007-09-06,13.563,13.563,13.323,13.419,178524,0
2007-09-07,13.282,13.282,12.958,13.112,321809,0
2007-09-10,13.274,13.274,12.541,12.874,314763,0
2007-09-11,12.858,13.018,12.84,12.908,179696,0
2007-09-12,12.925,12.941,12.645,12.874,236072,0
2007-09-13,13.009,13.044,12.891,12.984,186747,0
2007-09-14,13.028,13.112,12.874,12.975,176171,0
2007-09-17,12.916,13.128,12.848,12.866,105704,0
2007-09-18,12.882,13.649,12.754,13.596,536740,0
2007-09-19,13.436,14.388,13.41,13.956,839759,0
2007-09-20,13.759,14.065,13.658,13.87,453354,0
2007-09-21,13.878,14.177,13.708,14.065,1134555,0
2007-09-24,14.065,14.133,13.947,14.048,362917,0
2007-09-25,13.964,13.972,13.708,13.776,831539,0
2007-09-26,13.818,14.287,13.751,14.211,1025329,0
2007-09-27,14.26,14.432,14.211,14.354,1228517,0
2007-09-28,14.432,14.765,14.347,14.723,820967,0
2007-10-01,14.577,15.215,14.577,15.155,583722,0
2007-10-02,15.327,15.472,15.265,15.472,1068784,0
2007-10-03,15.479,15.479,15.274,15.308,865598,0
2007-10-04,15.479,15.531,15.191,15.479,689423,0
2007-10-05,15.581,16.348,15.581,16.179,1327172,0
2007-10-08,16.179,16.195,15.913,16.195,407546,0
2007-10-09,16.331,16.424,16.134,16.297,656539,0
2007-10-10,16.356,17.151,16.252,16.985,1047644,0
2007-10-11,17.115,17.583,16.908,17.063,1691264,0
2007-10-12,17.189,17.387,16.765,16.893,467449,0
2007-10-15,16.943,17.275,16.843,16.85,741102,0
2007-10-16,16.834,16.85,16.143,16.322,675332,0
2007-10-17,16.483,16.688,16.236,16.322,1006537,0
2007-10-18,16.306,16.306,16.059,16.127,649494,0
2007-10-19,16.008,16.05,15.735,15.854,379360,0
2007-10-22,15.752,15.879,15.496,15.837,415769,0
2007-10-23,15.973,16.015,15.557,15.904,568451,0
2007-10-24,15.752,15.973,15.454,15.921,587246,0
2007-10-25,15.879,16.22,15.879,16.101,931369,0
2007-10-26,16.432,16.79,16.391,16.79,737579,0
2007-10-29,16.757,17.046,16.644,17.046,925496,0
2007-10-30,17.028,17.36,16.774,16.926,749325,0
2007-10-31,16.943,16.985,16.119,16.348,1427003,0
2007-11-01,16.622,16.985,16.227,16.45,792783,0
2007-11-02,16.644,16.644,15.846,15.913,694122,0
2007-11-05,15.59,15.77,15.301,15.557,321223,0
2007-11-06,15.436,15.752,15.327,15.744,313623,0
2007-11-07,15.752,15.752,15.36,15.411,1541165,0
2007-11-08,15.539,15.581,15.121,15.223,528519,0
2007-11-09,15.112,15.155,14.738,14.765,527346,0
2007-11-12,14.738,14.96,14.142,14.219,1206199,0
2007-11-13,14.475,14.782,14.424,14.653,627469,0
2007-11-14,14.9,15.053,14.601,14.628,415769,0
2007-11-15,14.518,14.577,14.33,14.484,436910,0
2007-11-16,14.475,14.559,14.253,14.467,441609,0
2007-11-19,14.559,14.559,13.818,13.87,244600,0
2007-11-20,14.041,14.186,13.496,13.87,523820,0
2007-11-21,13.199,13.581,12.874,13.529,1136906,0
2007-11-23,13.776,13.835,13.537,13.776,486240,0
2007-11-26,13.724,13.964,13.384,13.563,1101672,0
2007-11-27,13.537,13.724,13.341,13.691,485065,0
2007-11-28,13.614,14.822,13.614,14.475,981872,0
2007-11-29,14.406,14.875,14.406,14.653,516776,0
2007-11-30,14.9,15.223,14.772,14.96,816271,0
2007-12-03,14.814,14.9,14.687,14.814,213794,0
2007-12-04,14.601,14.755,14.568,14.568,86911,0
2007-12-05,14.738,15.155,14.644,15.131,412246,0
2007-12-06,15.327,16.05,15.327,15.964,756371,0
2007-12-07,15.802,16.195,15.761,15.896,285401,0
2007-12-10,15.921,15.921,15.647,15.787,250165,0
2007-12-11,15.71,15.71,14.909,14.967,420467,0
2007-12-12,15.411,15.632,14.347,14.677,530870,0
2007-12-13,14.772,14.772,13.759,14.016,698233,0
2007-12-14,13.862,14.245,13.818,14.229,519124,0
2007-12-17,13.998,14.065,13.624,13.751,619802,0
2007-12-18,14.108,14.108,13.249,13.563,547313,0
2007-12-19,13.581,14.032,13.41,13.947,402873,0
2007-12-20,14.347,14.9,14.347,14.822,497982,0
2007-12-21,15.104,15.744,15.071,15.514,855029,0
2007-12-24,15.665,15.87,15.496,15.795,186747,0
2007-12-26,15.718,15.982,15.496,15.854,460399,0
2007-12-27,15.665,15.735,15.411,15.472,419292,0
2007-12-28,15.402,15.487,15.241,15.411,344125,0
2007-12-31,15.735,15.735,14.943,15.053,365267,0
2008-01-02,15.155,15.308,14.339,14.687,817442,0
2008-01-03,14.73,15.198,14.559,15.011,818618,0
2008-01-04,14.687,14.687,14.023,14.196,926672,0
2008-01-07,14.016,14.26,13.794,14.074,418119,0
2008-01-08,14.211,14.347,13.913,13.979,692948,0
2008-01-09,14.007,14.007,13.36,13.589,817442,0
2008-01-10,13.36,14.475,13.36,14.388,1311752,0
2008-01-11,14.475,14.806,14.202,14.416,1882447,0
2008-01-14,14.73,14.891,14.543,14.891,539090,0
2008-01-15,14.568,14.568,13.818,14.1,516280,0
2008-01-16,13.835,14.321,12.891,13.913,1551500,0
2008-01-17,13.964,14.074,13.009,13.036,1697723,0
2008-01-18,13.153,13.274,12.654,12.933,512417,0
2008-01-22,12.32,14.925,12.32,12.575,745801,0
2008-01-23,12.003,12.823,11.247,12.77,837411,0
2008-01-24,13.282,13.624,13.028,13.529,820967,0
2008-01-25,14.177,14.287,13.537,13.724,800999,0
2008-01-28,13.624,14.196,13.297,14.065,412246,0
2008-01-29,14.73,14.73,14.117,14.388,793954,0
2008-01-30,14.388,14.9,14.159,14.611,912578,0
2008-01-31,14.33,15.131,13.964,15.087,1154525,0
2008-02-01,15.071,15.385,14.943,15.071,1055597,0
2008-02-04,15.112,15.174,14.695,15.104,349998,0
2008-02-05,15.02,15.02,14.177,14.339,456594,0
2008-02-06,14.568,14.738,14.007,14.074,314763,0
2008-02-07,14.048,14.177,13.282,13.776,1047479,0
2008-02-08,13.818,14.303,13.708,13.938,277181,0
2008-02-11,14.056,14.416,13.887,14.26,435089,0
2008-02-12,14.535,14.916,14.27,14.8,744626,0
2008-02-13,14.96,15.99,14.491,15.096,696755,0
2008-02-14,15.096,15.096,14.448,14.448,530870,0
2008-02-15,14.66,14.66,14.219,14.432,677677,0
2008-02-19,14.644,14.9,14.475,14.765,1017401,0
2008-02-20,14.705,15.147,14.475,15.104,473317,0
2008-02-21,15.155,15.308,14.806,14.935,537914,0
2008-02-22,15.096,15.174,14.865,15.045,396331,0
2008-02-25,15.241,16.179,15.104,16.134,952510,0
2008-02-26,15.964,16.679,15.71,16.603,892612,0
2008-02-27,16.261,17.455,16.101,17.071,1207375,0
2008-02-28,17.028,17.166,16.688,16.704,710568,0
2008-02-29,16.679,17.028,16.432,16.603,1271971,0
2008-03-03,16.261,17.02,16.261,16.902,761359,0
2008-03-04,17.028,17.189,16.688,16.943,595468,0
2008-03-05,17.387,17.48,16.934,17.369,476844,0
2008-03-06,17.326,17.701,17.181,17.189,465802,0
2008-03-07,17.141,17.259,16.696,16.696,947812,0
2008-03-10,16.781,16.781,15.982,16.161,954062,0
2008-03-11,16.96,17.539,16.858,17.539,658886,0
2008-03-12,17.285,18.647,17.241,17.921,955447,0
2008-03-13,17.625,18.647,17.379,18.535,542331,0
2008-03-14,18.731,18.902,18.161,18.306,844574,0
2008-03-17,17.583,18.535,17.583,17.881,839759,0
2008-03-18,18.391,19.039,18.263,19.039,811569,0
2008-03-19,19.039,19.217,18.45,18.543,1963745,0
2008-03-20,18.436,18.561,17.804,18.161,569638,0
2008-03-24,18.391,18.894,18.22,18.657,587904,0
2008-03-25,18.944,19.719,18.81,19.653,658795,0
2008-03-26,19.498,19.846,19.173,19.549,452707,0
2008-03-27,19.711,20.672,19.473,20.646,737579,0
2008-03-28,20.777,20.859,19.746,19.796,621304,0
2008-03-31,20.009,20.434,19.243,19.906,400970,0
2008-04-01,20.323,20.767,19.846,20.417,726806,0
2008-04-02,20.706,21.626,20.018,21.472,908818,0
2008-04-03,21.601,22.026,21.252,21.472,1328690,0
2008-04-04,21.788,22.835,21.788,22.758,1533204,0
2008-04-07,23.533,24.258,22.774,24.128,1253000,0
2008-04-08,24.454,25.116,24.096,24.529,1167057,0
2008-04-09,24.684,25.101,23.457,23.704,1206971,0
2008-04-10,23.976,23.976,22.434,23.141,1028601,0
2008-04-11,23.141,24.564,22.716,24.409,1344916,0
2008-04-14,24.684,25.415,24.573,24.897,1115006,0
2008-04-15,25.288,25.713,25.074,25.228,1001223,0
2008-04-16,25.85,26.268,25.713,25.978,1033496,0
2008-04-17,25.508,26.513,25.202,26.26,1115033,0
2008-04-18,26.922,27.007,25.969,26.224,1011041,0
2008-04-21,26.386,26.513,25.116,26.31,1291211,0
2008-04-22,26.173,26.531,25.373,25.782,751426,0
2008-04-23,26.147,26.147,24.393,24.921,550736,0
2008-04-24,24.948,25.544,23.177,23.779,1149131,0
2008-04-25,23.695,25.373,23.695,25.161,610670,0
2008-04-28,25.874,26.36,25.424,25.603,816855,0
2008-04-29,24.785,25.458,23.927,24.114,865319,0
2008-04-30,23.849,25.458,23.849,24.274,1160758,0
2008-05-01,24.036,24.335,22.597,23.432,869302,0
2008-05-02,23.68,23.739,22.545,23.023,818173,0
2008-05-05,23.408,23.779,23.083,23.389,456602,0
2008-05-06,23.379,23.516,22.905,23.296,595477,0
2008-05-07,23.408,24.18,23.126,23.201,567694,0
2008-05-08,23.501,23.576,22.774,23.287,582372,0
2008-05-09,22.996,23.732,22.774,23.732,430516,0
2008-05-12,24.19,25.245,23.917,24.837,1269147,0
2008-05-13,25.108,25.151,23.901,24.053,822000,0
2008-05-14,24.02,24.903,24.02,24.538,504753,0
2008-05-15,24.676,25.116,24.36,25.092,516358,0
2008-05-16,25.364,26.352,25.17,26.147,783731,0
2008-05-19,26.734,27.97,26.19,27.358,1297964,0
2008-05-20,27.399,29.433,27.399,29.189,1414494,0
2008-05-21,29.162,29.801,27.8,28.207,1434380,0
2008-05-22,28.267,29.042,27.764,28.71,805912,0
2008-05-23,28.336,28.96,28.098,28.599,771741,0
2008-05-27,28.345,28.828,27.511,27.817,1075961,0
2008-05-28,27.979,29.375,27.979,29.375,523327,0
2008-05-29,29.749,31.926,29.69,31.426,1613763,0
2008-05-30,31.502,32.066,28.951,28.981,2310441,0
2008-06-02,29.162,30.821,29.162,30.482,2588438,0
2008-06-03,31.291,33.36,31.119,31.919,2213904,0
2008-06-04,31.97,34.125,31.961,33.981,1703676,0
2008-06-05,34.439,38.238,34.407,38.22,2474152,0
2008-06-06,37.737,37.737,35.624,36.382,1643231,0
2008-06-09,37.037,40.018,36.791,39.898,2128132,0
2008-06-10,39.933,41.491,39.286,40.274,2359706,0
2008-06-11,41.174,41.899,38.135,38.638,3348160,0
2008-06-12,39.157,40.018,35.896,37.906,2838593,0
2008-06-13,37.813,38.817,37.037,38.697,1308568,0
2008-06-16,39.847,41.039,38.35,40.154,1991238,0
2008-06-17,42.266,43.976,41.813,43.917,4200276,0
2008-06-18,44.095,47.272,43.848,46.608,3839087,0
2008-06-19,47.671,50.617,44.147,45.1,6755356,0
2008-06-20,44.367,45.27,41.804,44.029,4246323,0
2008-06-23,44.317,45.679,43.891,45.578,2253069,0
2008-06-24,46.385,47.679,42.819,43.629,3107538,0
2008-06-25,43.261,43.848,39.829,40.682,3703682,0
2008-06-26,39.727,41.975,39.31,40.01,2897067,0
2008-06-27,39.167,40.229,37.608,40.229,4519867,0
2008-06-30,40.605,42.045,39.592,39.676,2286890,0
2008-07-01,38.06,38.868,36.611,36.977,3481397,0
2008-07-02,37.922,38.06,33.759,33.871,3436052,0
2008-07-03,32.748,33.197,29.886,32.405,4716766,0
2008-07-07,33.206,34.738,32.405,33.403,1961312,0
2008-07-08,32.576,35.112,31.426,34.722,3054859,0
2008-07-09,35.803,37.182,35.174,35.42,2760679,0
2008-07-10,36.603,36.611,34.525,35.973,1332819,0
2008-07-11,35.955,36.389,34.517,35.25,1276300,0
2008-07-14,36.407,37.481,36.186,37.113,1795350,0
2008-07-15,36.619,37.029,34.653,35.506,1622517,0
2008-07-16,35.506,38.314,33.521,38.068,2017216,0
2008-07-17,38.443,38.868,35.496,36.312,2380010,0
2008-07-18,35.598,36.611,34.781,35.274,1984011,0
2008-07-21,36.178,36.902,35.761,36.782,1840468,0
2008-07-22,36.551,36.551,34.909,35.155,1452338,0
2008-07-23,34.483,34.789,32.201,32.56,2415036,0
2008-07-24,33.188,34.448,31.97,32.923,1815077,0
2008-07-25,32.372,34.465,32.372,32.721,1107018,0
2008-07-28,33.836,33.836,31.945,32.081,2607015,0
2008-07-29,31.827,32.976,31.137,32.644,1264137,0
2008-07-30,33.206,35.776,32.78,35.776,1774340,0
2008-07-31,34.909,36.585,34.57,34.849,1243564,0
2008-08-01,35.854,35.854,33.972,34.117,582866,0
2008-08-04,34.056,34.144,30.294,30.781,1610253,0
2008-08-05,30.167,30.9,28.96,29.707,1565301,0
2008-08-06,29.171,31.307,29.171,30.992,909436,0
2008-08-07,31.282,32.057,30.482,31.936,1589201,0
2008-08-08,31.664,31.664,28.951,29.213,1587840,0
2008-08-11,28.575,28.819,27.093,27.298,1941603,0
2008-08-12,26.496,28.354,26.496,27.638,890903,0
2008-08-13,28.429,29.784,27.348,29.707,2196997,0
2008-08-14,29.578,31.502,28.951,30.167,1602207,0
2008-08-15,29.264,29.801,28.046,28.394,1037341,0
2008-08-18,28.744,29.945,28.471,28.897,952738,0
2008-08-19,28.149,29.774,28.149,29.578,1399806,0
2008-08-20,29.801,30.651,29.433,30.344,1155603,0
2008-08-21,31.077,32.344,30.781,32.057,1407543,0
2008-08-22,32.141,32.44,31.044,32.344,1771246,0
2008-08-25,32.354,33.188,32.141,32.542,961624,0
2008-08-26,33.188,33.188,32.013,32.602,713129,0
2008-08-27,32.994,33.768,32.721,33.699,795393,0
2008-08-28,34.047,34.169,32.739,33.496,975670,0
2008-08-29,33.811,33.972,32.235,32.626,1076154,0
2008-09-02,31.366,31.366,29.86,30.037,1187672,0
2008-09-03,29.272,30.821,29.272,29.596,1975314,0
2008-09-04,29.596,29.939,28.14,28.371,1686206,0
2008-09-05,28.098,28.981,27.041,27.97,2627096,0
2008-09-08,28.497,29.272,26.004,26.233,2012182,0
2008-09-09,25.458,25.458,23.543,23.585,3389269,0
2008-09-10,23.423,24.785,23.413,24.266,1682402,0
2008-09-11,24.223,25.314,22.931,24.7,1283480,0
2008-09-12,25.517,27.298,23.84,27.265,2033952,0
2008-09-15,24.309,26.352,23.423,23.788,2057637,0
2008-09-16,22.564,23.567,21.72,23.313,2570953,0
2008-09-17,22.513,23.023,20.85,21.889,2000290,0
2008-09-18,21.932,22.905,17.889,21.498,2900444,0
2008-09-19,23.508,25.544,23.501,25.373,2005990,0
2008-09-22,25.603,25.798,23.943,24.693,2127477,0
2008-09-23,24.105,24.52,22.988,23.271,962364,0
2008-09-24,23.636,24.232,22.988,23.141,570995,0
2008-09-25,23.074,25.039,22.589,24.792,1776573,0
2008-09-26,23.549,23.96,22.708,23.262,1734881,0
2008-09-29,22.01,22.945,19.133,20.059,1649989,0
2008-09-30,19.59,21.686,19.59,21.464,1035804,0
2008-10-01,21.141,21.498,20.443,20.834,1661480,0
2008-10-02,18.731,18.818,16.985,17.198,3079892,0
2008-10-03,17.889,18.665,16.628,16.825,1795576,0
2008-10-06,15.215,15.327,13.121,15.327,1928535,0
2008-10-07,15.557,16.202,14.074,14.238,1538673,0
2008-10-08,12.567,15.045,12.49,14.202,2660692,0
2008-10-09,14.475,15.616,13.258,13.631,1889272,0
2008-10-10,12.618,13.605,11.051,12.984,2406738,0
2008-10-13,14.935,18.552,14.048,18.517,2228533,0
2008-10-14,18.724,18.979,16.261,16.902,2806611,0
2008-10-15,16.179,16.34,14.083,14.396,2076283,0
2008-10-16,15.335,15.939,14.048,15.939,2099936,0
2008-10-17,15.531,17.344,14.909,16.143,1773624,0
2008-10-20,17.701,18.535,17.181,18.478,1534985,0
2008-10-21,17.447,18.136,17.028,17.215,747863,0
2008-10-22,16.185,16.816,15.121,15.904,1317875,0
2008-10-23,16.127,16.261,14.159,15.191,1251832,0
2008-10-24,13.794,14.475,12.848,13.658,1781485,0
2008-10-27,13.496,14.859,13.496,14.219,1603676,0
2008-10-28,15.147,17.335,14.677,17.181,1660382,0
2008-10-29,16.902,17.455,14.83,16.622,1991804,0
2008-10-30,17.973,19.976,16.875,19.491,3171375,0
2008-10-31,18.347,20.859,17.964,19.498,1556348,0
2008-11-03,20.068,20.068,18.535,18.535,1518562,0
2008-11-04,20.734,22.18,19.659,22.18,2322330,0
2008-11-05,21.363,21.61,18.962,19.15,1858006,0
2008-11-06,18.952,19.276,17.785,18.008,1837247,0
2008-11-07,19.804,19.804,18.478,19.438,1542916,0
2008-11-10,20.639,21.073,20.333,20.646,1905421,0
2008-11-11,20.145,20.145,18.665,19.626,1294487,0
2008-11-12,19.873,19.873,17.743,17.881,1493856,0
2008-11-13,17.93,20.434,17.669,20.409,1709894,0
2008-11-14,19.15,20.009,18.731,19.292,1717623,0
2008-11-17,19.719,19.719,17.881,17.93,1406513,0
2008-11-18,18.339,18.672,17.71,18.561,1061334,0
2008-11-19,18.22,18.436,16.536,16.704,1523043,0
2008-11-20,16.314,17.046,15.368,15.454,2059448,0
2008-11-21,15.921,16.978,15.327,16.825,2078014,0
2008-11-24,16.467,18.136,16.467,17.633,2083453,0
2008-11-25,18.204,18.263,17.369,18.025,1805417,0
2008-11-26,18.015,19.414,17.173,19.157,1944523,0
2008-11-28,19.234,19.352,17.412,19.15,821522,0
2008-12-01,18.298,18.459,16.985,17.215,1187888,0
2008-12-02,17.489,17.692,16.943,17.48,1395419,0
2008-12-03,17.028,17.76,16.696,17.547,1007320,0
2008-12-04,17.198,17.804,16.902,17.132,783765,0
2008-12-05,16.652,18.22,16.652,18.136,1625663,0
2008-12-08,19.15,20.34,18.81,20.178,2159007,0
2008-12-09,19.549,19.566,18.347,18.57,2438151,0
2008-12-10,19.157,19.574,18.638,19.491,1241745,0
2008-12-11,19.405,20.257,18.791,19.133,1906293,0
2008-12-12,18.339,20.307,18.339,20.136,1045407,0
2008-12-15,20.58,20.801,20.111,20.604,1585257,0
2008-12-16,21.122,22.053,20.85,22.053,1745040,0
2008-12-17,21.711,22.393,21.414,22.111,1581455,0
2008-12-18,22.393,22.844,20.859,21.007,858961,0
2008-12-19,20.734,21.61,20.178,20.23,1170161,0
2008-12-22,20.443,20.75,19.532,19.711,1198292,0
2008-12-23,19.796,20.604,19.796,20.323,649461,0
2008-12-24,21.114,21.114,19.916,20.307,316119,0
2008-12-26,19.933,21.007,19.933,20.443,390553,0
2008-12-29,20.927,20.997,20.136,20.927,1024091,0
2008-12-30,21.03,21.03,19.711,19.916,1572711,0
2008-12-31,19.923,20.85,19.676,20.767,714375,0
2009-01-02,20.759,21.967,20.459,21.822,1341502,0
2009-01-05,21.813,21.932,21.244,21.541,1371381,0
2009-01-06,21.686,23.549,21.686,23.243,2034125,0
2009-01-07,22.716,22.818,21.881,22.053,1139216,0
2009-01-08,22.095,22.691,21.454,22.641,885554,0
2009-01-09,24.036,24.07,22.496,23.177,1073113,0
2009-01-12,23.516,23.516,22.086,22.315,1704994,0
2009-01-13,22.195,22.852,21.822,22.536,744225,0
2009-01-14,22.343,22.343,21.252,21.498,1230266,0
2009-01-15,21.729,22.393,21.057,22.026,1186240,0
2009-01-16,22.426,23.159,22.072,22.784,1003260,0
2009-01-20,22.138,22.844,21.711,21.864,984531,0
2009-01-21,22.758,22.758,21.548,22.564,1051890,0
2009-01-22,22.307,22.564,21.541,22.36,790651,0
2009-01-23,21.464,22.936,21.43,22.818,1430763,0
2009-01-26,22.146,23.593,22.146,22.931,785132,0
2009-01-27,23.039,23.432,22.774,23.355,935919,0
2009-01-28,23.992,24.196,23.473,24.077,951426,0
2009-01-29,23.015,23.84,22.564,23.601,493441,0
2009-01-30,23.951,23.951,22.905,23.074,873010,0
2009-02-02,22.589,23.619,22.572,23.313,833153,0
2009-02-03,23.413,24.427,23.413,24.24,1039311,0
2009-02-04,24.309,24.991,24.266,24.335,778378,0
2009-02-05,24.274,25.048,24.121,24.948,1333040,0
2009-02-06,25.331,26.854,25.304,26.601,2014261,0
2009-02-09,26.642,27.653,26.292,26.685,1481102,0
2009-02-10,26.531,26.887,25.39,25.663,1165579,0
2009-02-11,25.882,26.31,24.819,25.484,1256739,0
2009-02-12,25.124,26.744,25.074,26.601,1100725,0
2009-02-13,27.236,27.423,26.522,27.016,713946,0
2009-02-17,25.959,26.087,24.512,24.71,1803894,0
2009-02-18,25,25.645,24.727,25.381,1241896,0
2009-02-19,25.959,26.224,25.151,25.337,876174,0
2009-02-20,24.479,25.101,24.096,24.844,1123148,0
2009-02-23,25.116,25.295,23.423,23.593,1534491,0
2009-02-24,24.479,25.62,23.857,25.484,1364852,0
2009-02-25,25.263,25.628,24.505,24.512,1746908,0
2009-02-26,25.116,25.346,24.819,25.108,1640045,0
2009-02-27,25.458,25.458,24.137,24.538,911311,0
2009-03-02,24.07,24.266,22.641,22.784,1714990,0
2009-03-03,22.801,23.389,22.195,22.377,1048945,0
2009-03-04,23.278,23.413,21.881,22.095,2201203,0
2009-03-05,21.701,21.701,20.094,20.884,1787509,0
2009-03-06,21.107,21.498,20.009,20.562,1529628,0
2009-03-09,20.257,21.092,19.252,20.299,1467057,0
2009-03-10,21.286,21.661,20.945,21.577,1457163,0
2009-03-11,23.058,23.058,22.138,22.325,1235531,0
2009-03-12,22.214,22.29,21.371,21.857,1255466,0
2009-03-13,22.129,22.138,21.594,21.67,857129,0
2009-03-16,21.924,22.377,21.67,21.941,1219400,0
2009-03-17,22.315,22.699,21.594,22.623,826121,0
2009-03-18,22.674,23.225,22.053,23.006,1082395,0
2009-03-19,23.892,24.002,23.15,23.331,1319092,0
2009-03-20,23.074,23.754,22.988,23.1,644085,0
2009-03-23,23.788,24.393,23.432,24.326,1475216,0
2009-03-24,24.291,24.461,23.739,23.892,1158614,0
2009-03-25,24.461,24.844,23.909,24.607,1633057,0
2009-03-26,24.819,24.939,24.266,24.768,1336641,0
2009-03-27,24.632,24.632,24.026,24.121,666374,0
2009-03-30,23.423,23.68,22.223,22.623,1375378,0
2009-03-31,23.235,23.235,22.402,22.614,1278634,0
2009-04-01,22.632,23.662,22.138,23.628,1046242,0
2009-04-02,24.249,24.615,24.062,24.128,1409949,0
2009-04-03,23.739,24.819,23.732,24.809,951650,0
2009-04-06,24.479,24.684,23.805,24.59,757331,0
2009-04-07,23.704,24.367,23.501,23.866,607947,0
2009-04-08,23.501,24.7,23.501,24.622,1355839,0
2009-04-09,25.45,26.054,25.124,26.03,1078562,0
2009-04-13,25.67,26.795,25.544,26.616,1097377,0
2009-04-14,26.633,27.375,26.564,26.975,1534658,0
2009-04-15,26.751,27.134,26.616,27.007,1111529,0
2009-04-16,27.653,28.14,27.041,27.986,1190393,0
2009-04-17,28.371,28.371,27.127,27.221,769181,0
2009-04-20,26.751,26.751,25.458,25.782,1225276,0
2009-04-21,25.057,26.31,24.785,26.224,886896,0
2009-04-22,26.087,26.7,25.713,25.721,830112,0
2009-04-23,25.756,26.454,25.517,25.908,1250504,0
2009-04-24,26.078,26.541,26.038,26.224,1596795,0
2009-04-27,25.944,26.054,25.331,25.39,984164,0
2009-04-28,24.863,25.415,24.776,25.304,902285,0
2009-04-29,26.606,26.606,25.603,26.268,1590890,0
2009-04-30,26.606,27.465,26.531,26.83,1432379,0
2009-05-01,26.606,26.822,26.138,26.3,998875,0
2009-05-04,27.205,27.545,26.446,27.536,1779057,0
2009-05-05,26.454,27.825,26.454,26.904,1634380,0
2009-05-06,27.159,27.97,27.049,27.911,2147312,0
2009-05-07,28.796,29.034,27.884,28.182,1771132,0
2009-05-08,28.778,28.891,27.936,28.394,1168188,0
2009-05-11,27.475,28.233,27.246,27.993,996881,0
2009-05-12,28.454,28.882,27.943,28.796,1346284,0
2009-05-13,28.421,28.753,27.671,28.054,1450151,0
2009-05-14,28.26,29.469,28.081,29.324,1751648,0
2009-05-15,29.469,29.995,29.246,29.671,1740420,0
2009-05-18,29.816,30.311,29.816,30.21,1138742,0
2009-05-19,30.21,31.01,30.183,30.839,1731168,0
2009-05-20,30.66,31.919,30.66,31.214,1470683,0
2009-05-21,30.873,30.873,28.558,29.042,2385992,0
2009-05-22,30.26,30.327,29.204,29.995,823334,0
2009-05-26,30.046,30.686,29.461,30.627,1095966,0
2009-05-27,30.703,30.821,29.545,29.663,875591,0
2009-05-28,30.61,30.61,29.725,30.482,702958,0
2009-05-29,30.839,31.315,30.601,30.957,1429267,0
2009-06-01,31.528,31.97,31.462,31.725,1196343,0
2009-06-02,31.572,31.827,31.162,31.418,875518,0
2009-06-03,30.915,31.077,30.252,30.694,966675,0
2009-06-04,30.651,31.47,30.651,31.375,658293,0
2009-06-05,31.802,32.185,30.856,31.206,660091,0
2009-06-08,31.479,31.479,30.234,30.821,822689,0
2009-06-09,31.085,32.423,31.077,32.22,1221996,0
2009-06-10,32.593,32.95,32.228,32.798,1002789,0
2009-06-11,32.815,33.299,32.576,33.104,696307,0
2009-06-12,33.095,33.156,32.584,32.798,939082,0
2009-06-15,32.116,32.116,31.053,31.375,1125782,0
2009-06-16,31.852,32.337,31.445,31.502,1178808,0
2009-06-17,30.94,30.94,29.816,30.106,2385440,0
2009-06-18,29.512,30.957,29.418,30.849,1227809,0
2009-06-19,31.494,31.674,31.162,31.233,982277,0
2009-06-22,31.001,31.053,29.698,29.698,1418292,0
2009-06-23,29.69,30.26,29.418,29.824,686196,0
2009-06-24,30.148,30.592,29.025,29.57,1091224,0
2009-06-25,29.418,30.439,29.18,30.405,896556,0
2009-06-26,30.133,30.737,29.886,30.541,810222,0
2009-06-29,30.557,31.502,30.557,31.282,811033,0
2009-06-30,31.077,31.248,30.644,30.813,717617,0
2009-07-01,30.831,31.291,30.482,30.541,540606,0
2009-07-02,30.319,31.062,29.742,30.813,791395,0
2009-07-06,30.327,30.839,30.176,30.839,840538,0
2009-07-07,30.634,31.307,30.133,30.482,896514,0
2009-07-08,30.694,30.925,29.663,30.412,898442,0
2009-07-09,30.677,31.155,30.601,30.873,881142,0
2009-07-10,31.102,31.111,29.587,29.97,2311603,0
2009-07-13,30.013,31.197,29.264,31.127,2302124,0
2009-07-14,31.214,31.307,30.319,30.499,1840458,0
2009-07-15,30.957,31.145,30.037,30.449,2991323,0
2009-07-16,31.07,31.768,30.55,30.992,1864346,0
2009-07-17,31.077,31.331,30.651,30.948,718265,0
2009-07-20,30.66,31.384,30.335,30.839,658904,0
2009-07-21,31.077,31.34,30.421,30.618,1334047,0
2009-07-22,30.285,30.831,30.133,30.26,834292,0
2009-07-23,29.816,31.077,29.816,30.984,2020691,0
2009-07-24,30.744,31.07,30.532,31.035,931987,0
2009-07-27,31.18,31.18,30.449,30.694,613872,0
2009-07-28,30.335,30.465,29.843,30.397,603459,0
2009-07-29,30.269,30.354,29.868,30.14,459043,0
2009-07-30,30.327,31.044,30.327,30.737,982170,0
2009-07-31,30.677,30.992,30.37,30.473,552864,0
2009-08-03,30.66,31.502,30.66,31.248,1059893,0
2009-08-04,31.214,31.375,31.07,31.223,510826,0
2009-08-05,31.274,31.462,30.839,30.957,1294828,0
2009-08-06,31.223,31.291,30.686,30.762,811578,0
2009-08-07,31.077,31.34,30.677,30.915,717559,0
2009-08-10,31.01,31.01,30.601,30.644,532373,0
2009-08-11,30.167,30.711,29.824,30.065,816028,0
2009-08-12,30.183,31.077,29.801,30.762,1306543,0
2009-08-13,31.187,31.435,30.566,31.102,760517,0
2009-08-14,31.053,31.197,30.344,30.694,734670,0
2009-08-17,30.081,30.081,29.418,29.725,708670,0
2009-08-18,30.311,30.311,29.801,30.228,504704,0
2009-08-19,29.929,30.302,29.545,30.21,536109,0
2009-08-20,30.14,30.667,30.14,30.532,426275,0
2009-08-21,30.948,31.077,30.566,30.966,504252,0
2009-08-24,31.248,31.315,30.772,31.111,742689,0
2009-08-25,31.248,31.502,30.66,30.762,587394,0
2009-08-26,30.651,31.062,30.302,31.026,656342,0
2009-08-27,30.992,31.162,30.516,30.803,677248,0
2009-08-28,30.891,30.966,30.344,30.43,462980,0
2009-08-31,29.902,29.953,29.587,29.655,1139532,0
2009-09-01,29.502,29.886,28.514,28.514,2135180,0
2009-09-02,28.345,28.933,28.115,28.617,822574,0
2009-09-03,28.943,29.058,28.541,28.694,676393,0
2009-09-04,28.855,29.237,28.685,29.162,435644,0
2009-09-08,29.461,30.115,29.461,30.037,1441784,0
2009-09-09,29.886,30.55,29.886,30.228,1133755,0
2009-09-10,30.088,30.439,29.85,30.412,617068,0
2009-09-11,30.397,31.07,30.269,30.881,1674601,0
2009-09-14,30.644,31.137,30.457,30.966,1064039,0
2009-09-15,31.145,31.725,30.966,31.674,1460035,0
2009-09-16,31.715,32.44,31.715,32.261,1629577,0
2009-09-17,32.695,32.976,32.33,32.653,1655635,0
2009-09-18,33.113,34.432,32.653,34.187,4026276,0
2009-09-21,33.759,33.759,33.019,33.29,1731828,0
2009-09-22,33.631,33.794,33.469,33.589,1197479,0
2009-09-23,33.759,33.853,33.351,33.393,1090297,0
2009-09-24,33.461,33.548,32.294,32.584,1029389,0
2009-09-25,32.363,32.994,32.235,32.884,1002910,0
2009-09-28,32.893,33.726,32.893,33.521,1017057,0
2009-09-29,33.828,33.828,33.206,33.282,973049,0
2009-09-30,33.539,33.548,32.865,33.317,1264153,0
2009-10-01,33.238,33.341,31.564,31.674,1899891,0
2009-10-02,31.248,31.869,30.737,31.47,1566914,0
2009-10-05,31.759,32.244,31.58,32.116,935953,0
2009-10-06,32.517,33.019,32.303,32.634,937828,0
2009-10-07,32.653,33,32.344,32.405,884463,0
2009-10-08,32.798,33.113,32.431,32.431,1533489,0
2009-10-09,32.192,32.354,31.792,32.141,865681,0
2009-10-12,32.481,32.849,32.354,32.569,718529,0
2009-10-13,32.423,32.677,32.066,32.653,724190,0
2009-10-14,33.197,33.197,32.405,32.481,1662289,0
2009-10-15,32.344,32.491,31.69,31.759,1644380,0
2009-10-16,31.887,32.78,31.759,32.602,1494126,0
2009-10-19,33.317,33.681,32.994,33.582,1272646,0
2009-10-20,33.735,33.871,32.849,33.18,970857,0
2009-10-21,32.967,33.29,32.815,32.985,1319201,0
2009-10-22,32.923,33.224,32.542,33.028,886134,0
2009-10-23,33.317,33.403,32.807,32.875,1174636,0
2009-10-26,33.265,33.572,32.517,32.644,964558,0
2009-10-27,32.235,32.322,31.384,31.392,1808647,0
2009-10-28,31.392,31.587,30.865,30.957,1745235,0
2009-10-29,31.69,32.049,31.34,31.698,1348116,0
2009-10-30,31.408,31.648,30.557,31.291,1686694,0
2009-11-02,31.511,31.926,30.711,31.077,962298,0
2009-11-03,30.948,31.827,30.66,31.664,876204,0
2009-11-04,31.919,32.141,31.674,31.75,746233,0
2009-11-05,31.911,32.322,31.911,32.269,535602,0
2009-11-06,32.125,32.611,32.032,32.473,581579,0
2009-11-09,32.856,33.351,32.849,33.247,736874,0
2009-11-10,33.29,33.548,33.197,33.369,627255,0
2009-11-11,33.717,33.717,32.915,33.069,680308,0
2009-11-12,32.78,33.232,32.685,32.899,628841,0
2009-11-13,33.206,33.265,32.933,33.095,396161,0
2009-11-16,33.622,33.999,33.377,33.548,973573,0
2009-11-17,33.776,33.836,32.893,33.377,1407498,0
2009-11-18,33.717,34.322,33.504,34.211,2497537,0
2009-11-19,33.904,33.964,33.275,33.511,869429,0
2009-11-20,33.215,33.548,32.994,33.452,689503,0
2009-11-23,33.904,34.253,33.658,33.681,865827,0
2009-11-24,33.326,33.631,32.824,33.069,795313,0
2009-11-25,33.113,33.29,32.788,33.188,872181,0
2009-11-27,32.269,32.849,31.75,32.414,403107,0
2009-11-30,32.344,32.569,31.792,32.167,890671,0
2009-12-01,32.634,32.849,32.228,32.431,852550,0
2009-12-02,32.593,32.884,32.396,32.721,1230081,0
2009-12-03,32.729,33.06,32.185,32.244,957764,0
2009-12-04,32.906,33.188,32.158,32.45,1454602,0
2009-12-07,32.798,32.985,32.569,32.754,1088203,0
2009-12-08,32.176,32.593,32.176,32.481,668715,0
2009-12-09,32.261,32.611,32.235,32.602,565160,0
2009-12-10,32.739,33.079,32.729,32.958,912934,0
2009-12-11,33.29,33.691,33.256,33.614,847768,0
2009-12-14,33.887,33.946,33.282,33.548,753006,0
2009-12-15,33.469,33.946,33.435,33.64,491576,0
2009-12-16,34.022,34.662,33.751,34.074,825604,0
2009-12-17,33.717,33.717,32.958,33.028,767765,0
2009-12-18,33.282,33.282,32.569,32.685,1113994,0
2009-12-21,33.079,33.477,32.611,32.695,1014482,0
2009-12-22,32.677,32.704,32.354,32.653,687976,0
2009-12-23,32.584,32.685,32.228,32.379,449613,0
2009-12-24,32.312,32.56,32.244,32.294,128364,0
2009-12-28,32.379,32.593,32.322,32.431,331862,0
2009-12-29,32.44,32.695,32.372,32.423,750436,0
2009-12-30,32.584,32.584,32.185,32.337,415069,0
2009-12-31,32.379,32.517,31.926,31.99,391334,0
2010-01-04,32.414,32.875,32.344,32.875,623529,0
2010-01-05,32.994,33.631,32.78,33.247,1231746,0
2010-01-06,33.377,34.253,33.351,34.065,896785,0
2010-01-07,34.125,36.382,33.887,35.913,2160641,0
2010-01-08,35.906,36.824,35.514,36.824,2290473,0
2010-01-11,37.36,37.403,37.029,37.337,1767995,0
2010-01-12,36.619,36.849,36.077,36.126,1323602,0
2010-01-13,36.201,36.338,35.53,35.693,1302916,0
2010-01-14,36.101,36.766,36.086,36.441,1361942,0
2010-01-15,36.347,36.441,35.829,35.87,611681,0
2010-01-19,35.776,36.697,35.776,36.611,1100882,0
2010-01-20,36.186,36.186,35.027,35.803,1210340,0
2010-01-21,35.776,35.861,34.57,34.662,1049970,0
2010-01-22,34.439,34.714,33.717,33.751,1103248,0
2010-01-25,34.226,34.517,33.871,33.946,718409,0
2010-01-26,33.717,33.717,32.833,33.069,1079447,0
2010-01-27,33.079,33.173,32.141,32.542,835286,0
2010-01-28,31.997,32.049,31.223,31.774,1539255,0
2010-01-29,32.099,32.322,30.925,30.974,1410176,0
2010-02-01,31.137,31.768,30.737,31.768,1171100,0
2010-02-02,32.192,32.22,31.502,32.074,767447,0
2010-02-03,32.022,32.141,31.323,31.768,890783,0
2010-02-04,31.077,31.356,30.21,30.362,1611571,0
2010-02-05,30.49,30.627,29.605,30.557,1675907,0
2010-02-08,30.465,30.55,29.222,29.289,2792695,0
2010-02-09,29.715,30.482,29.366,30.26,1821575,0
2010-02-10,30.449,30.865,30.097,30.61,1069186,0
2010-02-11,30.703,31.879,30.677,31.657,1068674,0
2010-02-12,31.426,31.792,31.111,31.69,525108,0
2010-02-16,31.926,32.695,31.852,32.662,823265,0
2010-02-17,32.695,32.875,32.192,32.525,614468,0
2010-02-18,31.945,32.644,31.945,32.602,498165,0
2010-02-19,31.936,32.533,31.936,32.44,309935,0
2010-02-22,32.473,32.634,32.201,32.269,599242,0
2010-02-23,32.022,32.396,31.145,31.162,1190289,0
2010-02-24,31.093,31.248,30.796,30.925,1144774,0
2010-02-25,30.627,31.07,30.499,31.053,1099448,0
2010-02-26,31.171,31.375,30.925,31.119,972348,0
2010-03-01,30.908,31.488,30.781,31.137,817595,0
2010-03-02,31.587,32.185,31.587,31.997,1144753,0
2010-03-03,31.896,32.269,31.69,31.802,905849,0
2010-03-04,31.852,32.091,31.638,31.919,914751,0
2010-03-05,32.201,32.354,32.081,32.176,1315918,0
2010-03-08,32.116,32.431,31.945,31.997,556499,0
2010-03-09,32.057,32.099,31.802,31.945,458457,0
2010-03-10,31.98,32.167,31.759,31.926,802731,0
2010-03-11,31.879,31.954,31.564,31.774,728326,0
2010-03-12,32.611,33.147,32.363,32.363,2113280,0
2010-03-15,32.354,32.644,31.904,32.228,741105,0
2010-03-16,32.551,32.942,32.354,32.884,1136731,0
2010-03-17,33.131,33.131,32.551,32.611,449601,0
2010-03-18,32.807,33.122,32.312,32.387,449030,0
2010-03-19,32.44,32.45,31.538,31.768,884314,0
2010-03-22,31.453,31.911,31.445,31.845,942865,0
2010-03-23,31.896,32.269,31.802,32.235,494268,0
2010-03-24,31.879,32.312,31.879,32.005,492194,0
2010-03-25,32.149,32.379,31.664,31.741,738341,0
2010-03-26,32.074,32.074,31.248,31.408,479393,0
2010-03-29,31.494,31.664,31.408,31.664,497541,0
2010-03-30,31.852,31.98,31.741,31.852,434656,0
2010-03-31,31.75,32.032,31.741,31.836,435479,0
2010-04-01,32.21,32.491,32.057,32.312,477254,0
2010-04-05,32.45,32.602,32.379,32.576,404538,0
2010-04-06,32.363,32.662,32.228,32.251,612936,0
2010-04-07,32.396,32.754,32.133,32.56,609746,0
2010-04-08,32.363,32.423,32.125,32.379,626084,0
2010-04-09,32.584,32.584,32.269,32.45,1817809,0
2010-04-12,32.344,32.569,32.286,32.517,356596,0
2010-04-13,32.396,32.508,31.936,31.99,587543,0
2010-04-14,32.261,32.261,31.331,31.479,1539490,0
2010-04-15,31.384,31.708,31.34,31.426,758495,0
2010-04-16,31.384,31.401,30.865,30.932,846103,0
2010-04-19,30.754,30.754,30.228,30.508,931205,0
2010-04-20,30.618,30.948,30.618,30.932,622548,0
2010-04-21,31.119,31.119,30.781,30.966,892997,0
2010-04-22,30.839,31.299,30.566,31.299,581190,0
2010-04-23,31.366,31.494,31.155,31.453,464366,0
2010-04-26,31.572,31.572,31.171,31.206,355772,0
2010-04-27,31.265,31.299,30.457,30.457,515530,0
2010-04-28,30.762,30.948,30.397,30.728,690697,0
2010-04-29,30.66,31.137,30.651,30.873,748815,0
2010-04-30,30.925,31.274,30.574,30.651,864985,0
2010-05-03,30.856,31.233,30.677,30.925,493218,0
2010-05-04,30.37,30.618,29.784,29.953,854698,0
2010-05-05,29.715,29.801,28.812,29.469,1173845,0
2010-05-06,28.907,29.843,27.458,28.676,1220722,0
2010-05-07,28.541,29.222,28.019,28.659,1740377,0
2010-05-10,30.023,30.14,29.639,30.14,1015991,0
2010-05-11,29.562,30.037,29.512,29.587,717413,0
2010-05-12,30.097,30.354,29.877,30.269,755998,0
2010-05-13,30.148,30.719,30.081,30.183,516685,0
2010-05-14,29.895,29.979,29.272,29.469,672636,0
2010-05-17,29.562,29.774,28.812,29.196,712944,0
2010-05-18,29.331,29.895,28.676,28.761,614240,0
2010-05-19,28.599,28.753,28.029,28.464,1027090,0
2010-05-20,27.774,27.936,27.33,27.432,1860694,0
2010-05-21,26.812,28.019,26.376,27.962,951608,0
2010-05-24,28.388,28.388,27.756,27.936,709900,0
2010-05-25,26.895,27.868,26.564,27.774,954782,0
2010-05-26,28.251,28.924,27.688,27.731,871484,0
2010-05-27,28.566,29.254,28.302,29.246,824262,0
2010-05-28,29.18,29.349,28.507,28.566,877016,0
2010-06-01,28.524,28.828,27.85,27.893,844746,0
2010-06-02,28.046,28.924,28.046,28.924,615221,0
2010-06-03,28.796,29.016,28.098,28.378,708295,0
2010-06-04,27.911,28.133,27.578,27.697,665449,0
2010-06-07,27.671,27.748,27.151,27.169,456844,0
2010-06-08,27.236,27.688,26.88,27.653,722662,0
2010-06-09,27.979,28.182,27.56,27.671,892599,0
2010-06-10,28.165,28.659,28.149,28.651,629562,0
2010-06-11,28.267,28.864,28.267,28.864,314250,0
2010-06-14,28.872,29.264,28.626,28.744,537430,0
2010-06-15,28.973,29.961,28.924,29.886,686941,0
2010-06-16,29.621,30.234,29.485,30.176,555440,0
2010-06-17,30.285,30.285,29.562,29.756,430950,0
2010-06-18,29.639,30.097,29.587,29.774,770408,0
2010-06-21,30.176,30.43,28.608,29.119,3752308,0
2010-06-22,29.162,29.613,28.778,29.204,600683,0
2010-06-23,29.945,29.945,28.855,29.189,453916,0
2010-06-24,28.981,29.408,28.796,29.094,594357,0
2010-06-25,29.128,29.613,28.988,29.408,495023,0
2010-06-28,28.897,29.314,28.575,28.864,959896,0
2010-06-29,28.421,28.533,27.893,27.993,802458,0
2010-06-30,28.107,28.465,27.696,27.764,603946,0
2010-07-01,28.037,28.251,27.322,28.124,849060,0
2010-07-02,28.224,28.533,28.037,28.233,210257,0
2010-07-06,28.575,28.882,28.037,28.191,406011,0
2010-07-07,28.071,28.924,28.071,28.924,374697,0
2010-07-08,29.162,29.349,28.924,29.189,548174,0
2010-07-09,29.18,29.843,29.162,29.765,667113,0
2010-07-12,29.732,29.749,29.349,29.451,237308,0
2010-07-13,29.834,29.995,29.469,29.477,314902,0
2010-07-14,29.477,29.749,29.171,29.578,342840,0
2010-07-15,29.4,29.939,29.086,29.912,359056,0
2010-07-16,29.749,29.868,29.246,29.485,488053,0
2010-07-19,29.485,29.843,29.204,29.545,468701,0
2010-07-20,29.375,30.228,29.375,30.201,389170,0
2010-07-21,30.22,30.524,30.081,30.234,485323,0
2010-07-22,30.644,31.233,30.449,30.803,536154,0
2010-07-23,30.948,31.615,30.651,31.587,721304,0
2010-07-26,31.356,31.845,30.839,31.774,764060,0
2010-07-27,31.919,32.081,31.392,31.445,625401,0
2010-07-28,31.408,31.488,31.119,31.356,378166,0
2010-07-29,31.538,32.423,31.375,32.244,663240,0
2010-07-30,31.887,32.465,31.564,32.344,735222,0
2010-08-02,32.576,33.113,32.525,32.95,454799,0
2010-08-03,32.856,33.351,32.611,33.197,496371,0
2010-08-04,33.351,33.572,33.095,33.521,782407,0
2010-08-05,33.776,34.4,33.658,34.322,1353661,0
2010-08-06,34.269,34.729,34.217,34.586,639548,0
2010-08-09,34.772,34.9,34.346,34.499,394726,0
2010-08-10,34.217,34.39,33.597,34.153,460597,0
2010-08-11,33.469,33.477,32.994,33.232,511009,0
2010-08-12,32.884,34.022,32.653,33.768,333401,0
2010-08-13,33.529,33.972,33.444,33.572,187402,0
2010-08-16,33.572,33.939,33.511,33.794,261033,0
2010-08-17,35.659,36.46,35.436,36.246,2507543,0
2010-08-18,36.399,37.082,36.399,36.782,1091075,0
2010-08-19,36.619,36.994,36.118,36.577,534843,0
2010-08-20,36.094,36.714,35.948,36.714,475609,0
2010-08-23,37.064,37.354,36.766,36.96,632483,0
2010-08-24,36.033,36.849,35.812,36.551,725623,0
2010-08-25,36.194,36.355,35.589,36.263,605899,0
2010-08-26,36.28,36.766,35.631,36.16,415479,0
2010-08-27,36.441,36.756,35.964,36.655,451849,0
2010-08-30,36.858,36.936,36.312,36.373,344714,0
2010-08-31,36.041,36.514,35.588,36.314,560216,0
2010-09-01,36.865,37.385,36.766,37.354,794135,0
2010-09-02,38.203,38.509,37.615,38.434,1139079,0
2010-09-03,38.824,39.157,38.596,38.817,742816,0
2010-09-07,38.954,38.954,38.333,38.715,553604,0
2010-09-08,38.615,39.567,38.615,39.454,438303,0
2010-09-09,39.583,39.966,39.583,39.643,387038,0
2010-09-10,39.71,39.839,39.31,39.472,669044,0
2010-09-13,39.72,40.298,39.651,40.29,559441,0
2010-09-14,40.229,41.166,40.103,41.056,749966,0
2010-09-15,40.87,41.151,40.647,41.108,637822,0
2010-09-16,41.108,41.746,41.006,41.526,789555,0
2010-09-17,41.796,41.796,40.945,40.98,438992,0
2010-09-20,41.09,41.714,40.929,41.542,474279,0
2010-09-21,41.566,41.652,40.92,41.056,651765,0
2010-09-22,40.782,41.354,40.782,41.133,604758,0
2010-09-23,40.674,41.278,40.674,40.893,531424,0
2010-09-24,41.27,41.517,41.048,41.174,457837,0
2010-09-27,41.218,42.104,41.192,41.908,674280,0
2010-09-28,41.975,42.539,41.77,42.53,854074,0
2010-09-29,41.881,42.147,40.86,41.039,1742692,0
2010-09-30,41.056,41.627,40.598,41.073,1371957,0
2010-10-01,41.278,41.456,40.808,40.936,748042,0
2010-10-04,40.758,41.363,39.847,39.923,1026360,0
2010-10-05,40.486,41.09,40.001,40.903,655075,0
2010-10-06,40.87,41.396,40.776,40.903,474940,0
2010-10-07,40.912,41.244,40.493,40.58,434506,0
2010-10-08,40.656,41.96,40.656,41.764,1031227,0
2010-10-11,41.993,42.981,41.984,42.188,1038119,0
2010-10-12,42.222,42.351,41.804,42.147,693819,0
2010-10-13,42.717,43.219,42.657,43.176,586540,0
2010-10-14,43.057,43.423,42.86,43.32,685718,0
2010-10-15,43.917,43.951,42.997,43.423,498013,0
2010-10-18,43.261,43.474,42.835,43.235,373134,0
2010-10-19,42.46,42.784,42.112,42.666,453710,0
2010-10-20,42.197,43.629,42.179,43.525,510253,0
2010-10-21,43.762,43.9,43.092,43.456,484561,0
2010-10-22,42.683,43.645,42.683,42.844,209807,0
2010-10-25,43.296,43.754,43.296,43.448,380860,0
2010-10-26,43.083,44.265,42.852,44.172,351365,0
2010-10-27,44.054,44.104,42.784,43.815,393051,0
2010-10-28,43.884,44.114,43.423,43.808,299219,0
2010-10-29,44.004,44.244,43.746,44.106,240852,0
2010-11-01,44.283,44.418,44.029,44.291,329464,0
2010-11-02,44.521,44.879,44.104,44.138,347048,0
2010-11-03,44.386,44.418,43.296,43.815,506162,0
2010-11-04,44.283,44.741,43.815,44.741,647239,0
2010-11-05,44.828,45.083,44.668,44.879,323027,0
2010-11-08,44.914,44.914,44.308,44.642,285040,0
2010-11-09,44.998,45.27,43.611,43.857,604501,0
2010-11-10,43.9,44.155,43.414,44.147,341068,0
2010-11-11,43.824,44.163,43.762,44.079,347572,0
2010-11-12,43.43,43.951,42.877,43.141,369559,0
2010-11-15,43.109,43.203,42.377,42.434,628696,0
2010-11-16,42.153,42.266,41.473,41.975,577781,0
2010-11-17,42.75,42.75,42.017,42.342,910333,0
2010-11-18,43.032,43.373,42.928,43.185,761115,0
2010-11-19,43.083,43.227,42.844,43.227,357944,0
2010-11-22,43.109,43.516,42.965,43.261,512957,0
2010-11-23,42.794,43.211,42.572,42.937,397230,0
2010-11-24,43.092,43.474,42.826,43.474,444608,0
2010-11-26,43.491,44.155,43.348,43.762,263273,0
2010-11-29,44.129,44.317,43.593,44.197,474402,0
2010-11-30,43.73,43.918,42.995,43.184,1149179,0
2010-12-01,43.857,44.155,43.593,43.815,626313,0
2010-12-02,44.054,44.93,44.054,44.734,467724,0
2010-12-03,44.658,45.928,44.472,45.91,532285,0
2010-12-06,45.893,46.24,45.781,46.063,376790,0
2010-12-07,46.608,46.984,46.209,46.275,726922,0
2010-12-08,46.608,46.624,45.696,45.91,686855,0
2010-12-09,46.352,46.352,45.441,45.816,362178,0
2010-12-10,45.969,46.377,45.816,45.935,320479,0
2010-12-13,46.234,46.385,44.914,44.998,484547,0
2010-12-14,45.279,45.322,44.512,44.717,568616,0
2010-12-15,45.84,45.969,45.134,45.585,659703,0
2010-12-16,45.816,45.91,45.092,45.279,670142,0
2010-12-17,45.313,45.467,44.82,45.467,1101206,0
2010-12-20,45.543,45.746,45.134,45.424,516416,0
2010-12-21,46.173,46.489,45.739,46.319,828866,0
2010-12-22,46.191,46.191,45.704,46.027,515499,0
2010-12-23,45.484,46.667,45.177,46.667,368774,0
2010-12-27,46.446,46.573,45.987,46.549,331373,0
2010-12-28,46.489,46.82,46.234,46.368,276512,0
2010-12-29,46.643,48.147,46.515,47.838,532766,0
2010-12-30,48.104,48.438,47.608,47.96,413936,0
2010-12-31,49.069,50.888,48.956,49.74,1164799,0
2011-01-03,50.277,51.367,50.218,50.362,945129,0
2011-01-04,49.085,49.357,48.336,49.025,1113034,0
2011-01-05,48.957,49.162,48.549,49.085,638284,0
2011-01-06,48.897,49.17,48.404,48.866,712513,0
2011-01-07,48.701,48.83,47.612,47.977,692621,0
2011-01-10,47.679,47.799,47.083,47.663,937344,0
2011-01-11,47.849,48.557,47.679,47.791,764964,0
2011-01-12,48.277,49.051,47.935,48.84,703614,0
2011-01-13,49.051,49.187,48.584,48.813,600368,0
2011-01-14,48.948,49.051,48.455,48.693,467519,0
2011-01-18,48.514,48.617,48.106,48.377,744993,0
2011-01-19,48.471,48.642,46.692,46.889,889137,0
2011-01-20,46.65,46.65,44.395,45.347,2104696,0
2011-01-21,45.987,45.987,45.391,45.501,707185,0
2011-01-24,45.663,45.979,45.424,45.714,804067,0
2011-01-25,45.979,46.003,45.186,45.381,715965,0
2011-01-26,45.484,46.224,45.484,46.019,807816,0
2011-01-27,46.718,47.015,45.816,45.893,1107303,0
2011-01-28,45.91,46.027,44.538,44.887,1446013,0
2011-01-31,45.337,45.665,45.063,45.534,742742,0
2011-02-01,46.249,46.521,46.122,46.319,1085910,0
2011-02-02,46.087,46.377,45.979,46.165,831820,0
2011-02-03,45.663,46.14,45.108,46.027,595364,0
2011-02-04,46.087,46.24,45.551,46.01,567938,0
2011-02-07,46.063,46.793,46.063,46.224,503401,0
2011-02-08,46.829,47.033,46.301,46.881,659089,0
2011-02-09,47.007,47.423,46.319,46.455,828124,0
2011-02-10,46.319,47.178,45.943,47.153,663568,0
2011-02-11,47.153,48.36,46.079,48.234,477680,0
2011-02-14,48.711,49.306,48.208,48.377,654837,0
2011-02-15,48.593,48.593,46.862,47.007,431340,0
2011-02-16,47.315,48.14,47.119,47.963,495661,0
2011-02-18,47.688,47.791,46.199,46.531,512781,0
2011-02-22,45.031,45.866,43.969,43.984,952055,0
2011-02-23,44.454,44.741,43.227,44.011,1052698,0
2011-02-24,43.611,44.616,43.279,43.891,524300,0
2011-02-25,44.41,45.075,44.301,44.998,440847,0
2011-02-28,45.516,45.601,44.711,45.113,391444,0
2011-03-01,44.233,45.108,44.163,44.65,519421,0
2011-03-02,44.675,45.245,44.626,44.828,416231,0
2011-03-03,46.096,48.055,46.096,47.928,966604,0
2011-03-04,48.43,48.823,47.476,47.799,667801,0
2011-03-07,47.765,47.91,45.987,46.275,392606,0
2011-03-08,46.709,46.94,45.987,46.641,502119,0
2011-03-09,46.427,46.77,45.979,46.334,397974,0
2011-03-10,45.433,45.433,44.291,44.386,741780,0
2011-03-11,44.224,44.845,43.466,44.778,587275,0
2011-03-14,43.083,44.778,43.057,44.172,569933,0
2011-03-15,42.153,44.265,41.866,44.037,1048913,0
2011-03-16,44.207,44.472,42.589,42.989,1018641,0
2011-03-17,43.833,44.859,43.602,44.013,889551,0
2011-03-18,44.939,45.177,43.942,44.155,778371,0
2011-03-21,45.117,45.928,44.922,45.918,542334,0
2011-03-22,45.935,46.003,44.948,45.339,415115,0
2011-03-23,45.339,45.84,45.04,45.679,287304,0
2011-03-24,46.24,46.285,45.755,46.045,287680,0
2011-03-25,46.591,46.779,46.292,46.591,497230,0
2011-03-28,46.675,46.728,45.612,45.875,347950,0
2011-03-29,45.91,46.054,45.363,45.645,407114,0
2011-03-30,46.104,46.472,45.723,46.377,522997,0
2011-03-31,46.708,47.277,46.569,47.052,629658,0
2011-04-01,47.742,48.83,47.724,48.659,740130,0
2011-04-04,48.916,49.331,48.743,49.136,461576,0
2011-04-05,49.308,50.317,49.18,50.299,856470,0
2011-04-06,51.223,51.232,49.793,50.158,893767,0
2011-04-07,49.984,50.299,49.583,49.991,342281,0
2011-04-08,50.479,50.624,50.079,50.496,442994,0
2011-04-11,50.55,50.778,49.178,49.527,474830,0
2011-04-12,48.907,48.948,47.933,48.095,545356,0
2011-04-13,48.557,49.025,48.412,48.882,368177,0
2011-04-14,48.328,49.178,48.328,49.153,327567,0
2011-04-15,49.25,49.25,48.592,48.701,382049,0
2011-04-18,48.489,48.489,47.438,47.9,465263,0
2011-04-19,48.267,48.77,48.259,48.592,357802,0
2011-04-20,49.462,49.716,49.291,49.615,452809,0
2011-04-21,49.991,50.231,49.761,50.172,204269,0
2011-04-25,50.253,50.362,49.298,49.836,167744,0
2011-04-26,50.008,50.258,49.651,50.146,253909,0
2011-04-27,50.479,50.658,49.001,49.436,577061,0
2011-04-28,49.385,50.07,49.07,49.283,364313,0
2011-04-29,49.56,51.982,49.56,51.966,699703,0
2011-05-02,52.171,52.401,51.18,51.308,752859,0
2011-05-03,51.136,51.155,49.796,50.29,476195,0
2011-05-04,49.991,50.07,48.267,48.584,622512,0
2011-05-05,47.838,49.079,47.738,48.353,415046,0
2011-05-06,49.07,50.07,49.027,49.71,554606,0
2011-05-09,50.129,50.564,49.899,50.394,416216,0
2011-05-10,50.777,51.121,50.496,50.677,402132,0
2011-05-11,50.412,50.513,48.84,49.07,596454,0
2011-05-12,49.044,49.172,47.721,48.857,796876,0
2011-05-13,48.787,49.268,48.121,48.676,554105,0
2011-05-16,48.394,49.539,48.087,48.138,638446,0
2011-05-17,47.694,48.326,47.19,48.147,799137,0
2011-05-18,47.917,49.155,47.917,49.01,857021,0
2011-05-19,49.25,49.796,48.31,48.752,1181343,0
2011-05-20,48.693,49.787,47.762,49.121,1503680,0
2011-05-23,49.035,49.274,48.446,49.146,622021,0
2011-05-24,49.283,50.369,49.283,50.121,884030,0
2011-05-25,50.412,50.84,50.138,50.513,572602,0
2011-05-26,50.486,51.289,50.486,51.289,697230,0
2011-05-27,51.7,52.11,51.7,51.829,523086,0
2011-05-31,52.904,53.649,52.297,53.453,1508788,0
2011-06-01,53.725,53.725,51.845,52.181,871840,0
2011-06-02,52.342,53.708,51.896,53.528,750899,0
2011-06-03,52.342,53.075,51.949,52.538,944054,0
2011-06-06,52.392,52.708,51.514,51.607,396971,0
2011-06-07,51.896,52.904,51.607,52.639,657304,0
2011-06-08,52.411,52.514,51.623,51.94,592455,0
2011-06-09,52.273,53.231,52.189,53.017,733653,0
2011-06-10,52.589,52.904,52.153,52.572,551786,0
2011-06-13,52.735,53.212,52.35,52.597,776412,0
2011-06-14,53.092,53.461,52.904,53.127,859922,0
2011-06-15,52.554,53.332,51.889,52,1133510,0
2011-06-16,52.181,52.181,49.291,50.412,771737,0
2011-06-17,51.026,51.461,50.486,50.821,984692,0
2011-06-20,51.041,51.708,50.658,51.676,697389,0
2011-06-21,52.11,53.025,52.11,52.973,443554,0
2011-06-22,52.427,53.143,51.803,51.837,837407,0
2011-06-23,50.924,52.572,50.59,52.563,646533,0
2011-06-24,52.965,52.973,52.181,52.597,363687,0
2011-06-27,52.615,52.861,52.297,52.597,244685,0
2011-06-28,52.76,53.664,52.631,53.495,329978,0
2011-06-29,53.847,55.443,53.819,55.144,677759,0
2011-06-30,54.644,55.566,54.593,55.291,695119,0
2011-07-01,55.398,55.962,55.058,55.545,566295,0
2011-07-05,55.826,56.313,55.7,56.159,505146,0
2011-07-06,56.032,56.426,55.792,56.356,443235,0
2011-07-07,56.765,57.337,56.177,56.211,617569,0
2011-07-08,55.443,56.177,54.46,56.065,884876,0
2011-07-11,54.733,55.434,54.568,54.862,478680,0
2011-07-12,54.504,55.058,54.349,54.434,450179,0
2011-07-13,54.862,56.211,54.818,55.989,693390,0
2011-07-14,56.127,56.383,54.963,55.281,340708,0
2011-07-15,55.375,55.955,55.307,55.586,370032,0
2011-07-18,55.586,55.759,54.673,55.666,514584,0
2011-07-19,56.243,56.902,56.194,56.562,546746,0
2011-07-20,56.672,56.802,56.211,56.272,293296,0
2011-07-21,56.236,56.802,55.955,56.793,679236,0
2011-07-22,56.86,57.876,56.81,56.894,759691,0
2011-07-25,56.492,56.997,56.219,56.749,432878,0
2011-07-26,56.672,56.724,55.596,55.904,787661,0
2011-07-27,55.537,55.656,54.358,54.527,873060,0
2011-07-28,54.809,55.63,54.263,54.785,507859,0
2011-07-29,54.093,55.032,53.513,54.946,504838,0
2011-08-01,56.852,56.852,55.101,55.928,494108,0
2011-08-02,55.759,56.243,53.847,53.921,482379,0
2011-08-03,53.972,54.52,51.726,53.453,797364,0
2011-08-04,52.615,52.888,49.291,49.505,1232113,0
2011-08-05,49.3,50.402,46.66,48.711,1133799,0
2011-08-08,46.574,46.574,43.645,44.191,1661560,0
2011-08-09,44.883,49.881,44.859,49.812,1324346,0
2011-08-10,49.308,49.716,47.883,47.891,941141,0
2011-08-11,48.189,51.069,48.189,50.453,1027044,0
2011-08-12,51.205,52.076,50.548,51.623,504511,0
2011-08-15,52.12,53.007,52.11,52.563,276128,0
2011-08-16,51.991,52.375,51.538,52.144,491062,0
2011-08-17,52.495,53.35,51.795,52.505,377875,0
2011-08-18,50.07,50.695,49.557,50.496,1162851,0
2011-08-19,49.079,51.24,48.744,49.956,837073,0
2011-08-22,51.256,51.308,50.308,50.572,568505,0
2011-08-23,50.94,51.597,50.333,51.597,852269,0
2011-08-24,51.614,52.375,50.453,51.342,630507,0
2011-08-25,51.264,51.469,49.557,49.925,986783,0
2011-08-26,49.566,50.463,48.866,50.359,967883,0
2011-08-29,51.555,52.7,51.393,52.639,569403,0
2011-08-30,52,54.084,51.931,53.443,581065,0
2011-08-31,54.205,55.042,52.972,54.912,1169378,0
2011-09-01,54.776,55.51,54.546,54.632,590056,0
2011-09-02,53.239,54.103,52.429,52.93,561768,0
2011-09-06,50.735,51.769,49.931,51.685,749050,0
2011-09-07,52.546,53.007,52.162,52.827,386717,0
2011-09-08,52.289,52.921,51.837,52.093,368615,0
2011-09-09,51.446,51.446,49.787,50.051,670253,0
2011-09-12,48.267,48.711,46.438,47.207,1715774,0
2011-09-13,47.523,47.96,46.993,47.832,969563,0
2011-09-14,48.035,48.267,47.086,47.198,1309154,0
2011-09-15,47.838,48.011,46.532,46.584,1795099,0
2011-09-16,46.739,47.062,46.36,46.574,2251003,0
2011-09-19,46.122,46.66,45.276,46.404,660790,0
2011-09-20,46.788,46.788,45.677,45.849,619754,0
2011-09-21,45.789,45.797,43.63,43.689,1289648,0
2011-09-22,41.689,41.707,39.543,39.911,1419972,0
2011-09-23,39.929,40.484,39.296,40.099,975581,0
2011-09-26,40.945,42.201,40.492,42.099,1271173,0
2011-09-27,43.491,44.901,43.039,43.9,1485561,0
2011-09-28,43.746,44.481,42.346,42.577,1715218,0
2011-09-29,43.859,44.08,42.201,43.139,1209058,0
2011-09-30,41.851,42.102,40.528,40.838,1198867,0
2011-10-03,40.775,41.133,39.526,39.63,1222194,0
2011-10-04,38.196,39.27,36.733,39.179,1663493,0
2011-10-05,39.5,40.715,38.759,40.46,1141857,0
2011-10-06,41.064,43.123,41.064,43.108,1001586,0
2011-10-07,43.711,44.173,41.955,42.27,1132522,0
2011-10-10,43.525,44.398,43.328,44.114,527029,0
2011-10-11,43.525,44.935,43.355,44.363,740355,0
2011-10-12,45.072,45.918,44.745,45.201,518451,0
2011-10-13,44.926,45.43,44.08,45.353,399342,0
2011-10-14,45.226,46.969,45.226,46.78,607905,0
2011-10-17,46.42,47.114,45.447,47.053,1145594,0
2011-10-18,46.592,47.584,45.832,47.285,773023,0
2011-10-19,46.832,47.592,46.386,46.55,675276,0
2011-10-20,46.018,46.9,45.704,46.541,669443,0
2011-10-21,47.404,48.498,46.925,48.275,1351894,0
2011-10-24,48.736,49.752,48.651,49.557,646652,0
2011-10-25,49.284,49.301,47.862,47.931,1250950,0
2011-10-26,49.079,49.412,47.762,49.223,528616,0
2011-10-27,51.215,51.967,50.402,51.829,781304,0
2011-10-28,50.958,51.607,50.863,51.504,1123334,0
2011-10-31,50.998,51.18,49.638,49.973,834887,0
2011-11-01,48.26,49.223,47.465,48.508,986724,0
2011-11-02,49.121,49.734,49.01,49.48,466484,0
2011-11-03,50.628,50.628,49.261,49.714,973189,0
2011-11-04,49.749,50.121,49.181,49.923,532793,0
2011-11-07,49.334,50.258,49.155,50.196,833268,0
2011-11-08,50.428,51.256,50.299,51.223,417002,0
2011-11-09,49.223,49.855,48.947,49.018,898375,0
2011-11-10,49.534,49.655,48.588,49.243,668172,0
2011-11-11,49.804,50.275,49.548,50.231,488358,0
2011-11-14,49.71,50.051,49.453,49.931,502496,0
2011-11-15,49.138,49.53,48.874,49.25,926298,0
2011-11-16,48.683,49.377,48.498,48.805,621294,0
2011-11-17,48.965,49.351,47.616,47.917,881848,0
2011-11-18,48.018,48.56,47.948,48.311,723387,0
2011-11-21,47.018,48.019,46.739,47.711,853391,0
2011-11-22,47.472,47.976,47.342,47.721,778154,0
2011-11-23,46.813,47.095,46.157,46.386,1118921,0
2011-11-25,45.958,46.294,45.493,45.614,396953,0
2011-11-28,47.276,47.584,46.42,46.635,1127616,0
2011-11-29,46.328,47.095,46.328,46.934,458183,0
2011-11-30,48.571,49.028,48.328,48.985,924878,0
2011-12-01,48.758,49.629,48.536,48.947,403883,0
2011-12-02,49.121,49.483,48.078,48.181,340978,0
2011-12-05,48.767,48.964,47.924,48.233,393712,0
2011-12-06,47.792,48.767,47.493,47.924,424388,0
2011-12-07,47.664,48.612,47.536,48.337,706903,0
2011-12-08,47.792,48.043,46.698,46.829,419558,0
2011-12-09,47.312,47.312,46.431,46.986,716251,0
2011-12-12,47.821,47.821,45.201,45.749,758252,0
2011-12-13,45.794,46.303,44.837,45.13,469933,0
2011-12-14,44.856,44.958,43.536,43.821,801638,0
2011-12-15,44.304,44.649,43.338,43.915,858284,0
2011-12-16,43.924,46.157,43.106,44.13,1024812,0
2011-12-19,44.423,45.139,44.148,44.847,1228970,0
2011-12-20,45.657,46.103,45.624,45.802,569642,0
2011-12-21,45.267,46.103,45.267,46.095,692984,0
2011-12-22,45.949,46.294,45.734,46.182,496206,0
2011-12-23,46.32,46.734,46.113,46.698,240165,0
2011-12-27,46.494,46.698,46.13,46.346,715461,0
2011-12-28,46.406,46.587,45.398,45.433,368196,0
2011-12-29,45.355,45.889,45.148,45.794,358698,0
2011-12-30,45.881,46.669,45.854,46.406,315961,0
2012-01-03,47.312,47.982,46.613,46.958,674123,0
2012-01-04,46.778,47.354,46.672,47.312,479858,0
2012-01-05,47.338,47.914,46.621,47.734,1220601,0
2012-01-06,47.948,47.958,47.475,47.578,630580,0
2012-01-09,47.578,47.578,46.698,46.958,847964,0
2012-01-10,47.57,48.034,47.277,47.545,529129,0
2012-01-11,47.405,47.508,47.017,47.413,304471,0
2012-01-12,47.508,48.121,47.182,47.672,379736,0
2012-01-13,47.716,47.931,47.139,47.449,337671,0
2012-01-17,48.493,48.588,47.597,47.75,421545,0
2012-01-18,47.975,48.681,47.493,48.655,548591,0
2012-01-19,48.864,49.672,48.864,49.432,368553,0
2012-01-20,49.422,49.552,49.025,49.534,260862,0
2012-01-23,49.509,50.197,49.509,49.784,332327,0
2012-01-24,49.422,49.774,48.914,49.699,281693,0
2012-01-25,49.552,50.25,49.146,50.103,339968,0
2012-01-26,50.079,50.49,49.879,49.999,607477,0
2012-01-27,50.017,50.732,50.017,50.655,375619,0
2012-01-30,49.983,50.017,49.604,49.897,274777,0
2012-01-31,50.384,50.702,49.937,50.62,418755,0
2012-02-01,50.947,51.618,50.853,51.577,616244,0
2012-02-02,51.704,52.182,51.593,52.137,478281,0
2012-02-03,52.395,52.395,51.611,51.751,644970,0
2012-02-06,51.464,52.317,50.757,51.103,334184,0
2012-02-07,51.164,51.164,50.509,50.663,469017,0
2012-02-08,50.75,51.396,50.655,51.112,440951,0
2012-02-09,50.088,51.93,50.088,51.714,347594,0
2012-02-10,50.947,51.966,50.017,51.112,291175,0
2012-02-13,51.662,51.861,51.016,51.103,420405,0
2012-02-14,49.722,50.766,49.722,50.172,509513,0
2012-02-15,50.215,50.61,50.111,50.334,485691,0
2012-02-16,50.206,50.878,50.042,50.655,472741,0
2012-02-17,51.033,51.55,51.007,51.43,191423,0
2012-02-21,51.568,51.887,51.206,51.258,265327,0
2012-02-22,51.413,51.741,51.18,51.44,401408,0
2012-02-23,51.421,51.696,50.732,51.335,286069,0
2012-02-24,51.421,51.751,51.335,51.396,187296,0
2012-02-27,51.085,51.568,50.846,51.481,247655,0
2012-02-28,51.325,51.869,51.325,51.508,233910,0
2012-02-29,51.31,51.735,50.455,50.998,310854,0
2012-03-01,51.121,51.818,51.121,51.386,426194,0
2012-03-02,51.379,51.662,50.699,50.783,367674,0
2012-03-05,50.853,50.878,49.664,49.99,443589,0
2012-03-06,48.62,48.991,48.319,48.508,569506,0
2012-03-07,49.121,49.596,48.387,48.629,326492,0
2012-03-08,49.56,50.154,49.251,50.034,465938,0
2012-03-09,49.99,50.146,49.525,49.69,146879,0
2012-03-12,49.491,49.681,48.991,49.138,221826,0
2012-03-13,49.629,49.81,49.128,49.714,584763,0
2012-03-14,49.405,49.638,48.964,49.051,467085,0
2012-03-15,49.483,49.889,49.251,49.638,617097,0
2012-03-16,49.999,50.998,49.863,50.905,388801,0
2012-03-19,51.164,51.618,50.567,50.982,359699,0
2012-03-20,51.189,51.189,50.415,50.793,440745,0
2012-03-21,51.093,51.216,50.8,51.033,252861,0
2012-03-22,50.509,50.551,49.517,49.828,252505,0
2012-03-23,50.129,50.154,49.62,49.954,313176,0
2012-03-26,50.509,51.085,50.319,51.085,371927,0
2012-03-27,51.128,51.421,50.699,50.732,353272,0
2012-03-28,50.783,51.464,50.079,50.482,404161,0
2012-03-29,50.034,50.551,49.638,50.415,474527,0
2012-03-30,51.138,51.138,49.921,50.559,565721,0
2012-04-02,50.499,51.704,49.999,51.481,549310,0
2012-04-03,51.707,51.707,50.947,51.318,337538,0
2012-04-04,50.654,51.283,50.455,51.181,235861,0
2012-04-05,50.869,51.442,50.662,50.792,285734,0
2012-04-09,50.06,50.361,49.983,50.291,249371,0
2012-04-10,50.042,50.189,48.983,49.465,790634,0
2012-04-11,49.946,50.361,49.62,49.863,404538,0
2012-04-12,49.939,50.567,49.939,50.146,302403,0
2012-04-13,49.851,49.95,49.435,49.461,156471,0
2012-04-16,49.647,49.681,48.973,49.155,203753,0
2012-04-17,49.391,50.039,49.391,49.556,254519,0
2012-04-18,48.905,49.596,48.905,49.465,212539,0
2012-04-19,49.509,49.855,49.223,49.681,317322,0
2012-04-20,49.676,50.057,49.295,49.314,367727,0
2012-04-23,48.718,49.236,48.36,49.227,247332,0
2012-04-24,49.149,49.615,48.907,49.028,287797,0
2012-04-25,49.528,49.979,49.528,49.711,471648,0
2012-04-26,49.356,50.194,49.356,49.987,322286,0
2012-04-27,50.047,50.446,49.479,50.265,327710,0
2012-04-30,50.481,50.481,49.573,50.23,258121,0
2012-05-01,50.204,51.041,50.204,50.749,299591,0
2012-05-02,50.585,50.846,50.1,50.731,225383,0
2012-05-03,50.965,51.267,50.066,50.403,239138,0
2012-05-04,49.96,50.559,49.851,50.135,301982,0
2012-05-07,50.108,50.281,49.547,49.893,198489,0
2012-05-08,49.711,50.039,48.812,49.667,451054,0
2012-05-09,49.365,49.409,48.242,48.829,532279,0
2012-05-10,49.305,49.591,48.734,49.288,342576,0
2012-05-11,48.829,49.504,48.673,48.848,304700,0
2012-05-14,48.36,48.916,48.147,48.36,435791,0
2012-05-15,48.251,48.508,47.462,47.542,582862,0
2012-05-16,47.585,47.819,46.581,46.676,409701,0
2012-05-17,46.875,46.875,45.19,45.802,568681,0
2012-05-18,46.009,46.772,45.412,45.578,491800,0
2012-05-21,45.491,46.788,44.693,46.581,289113,0
2012-05-22,46.693,46.875,45.284,45.533,803429,0
2012-05-23,45.311,45.811,44.662,45.707,432616,0
2012-05-24,46.053,46.944,45.89,46.71,486111,0
2012-05-25,46.796,47.047,46.52,46.764,339792,0
2012-05-29,47.118,47.118,46.52,46.866,401433,0
2012-05-30,46.235,46.738,46.044,46.269,529649,0
2012-05-31,46.174,46.235,44.877,44.938,1412396,0
2012-06-01,44.366,44.808,43.978,44.488,535739,0
2012-06-04,44.404,44.833,43.59,44.203,724355,0
2012-06-05,44.057,44.702,44.057,44.61,230101,0
2012-06-06,45.127,45.533,44.791,45.533,277664,0
2012-06-07,46.072,46.555,45.958,46.114,445768,0
2012-06-08,46.452,46.487,45.664,46.46,325403,0
2012-06-11,46.693,47.004,45.491,45.586,268143,0
2012-06-12,46.026,46.072,45.431,45.862,239035,0
2012-06-13,45.623,46.079,45.388,45.664,418508,0
2012-06-14,45.57,45.967,45.265,45.899,440074,0
2012-06-15,45.802,46.348,45.631,45.908,444059,0
2012-06-18,45.915,46.856,45.69,46.693,456705,0
2012-06-19,47.039,48.034,46.676,47.661,824907,0
2012-06-20,47.879,48.251,47.568,47.99,505765,0
2012-06-21,47.87,47.947,46.357,46.443,631587,0
2012-06-22,46.572,46.823,45.707,46.235,482126,0
2012-06-25,45.525,46.044,45.249,45.457,202332,0
2012-06-26,46.141,46.158,45.318,46.009,524167,0
2012-06-27,46.313,47.152,46.219,46.848,441732,0
2012-06-28,46.608,47.471,46.114,46.823,254689,0
2012-06-29,48.412,48.412,47.581,48.141,675642,0
2012-07-02,48.319,48.663,47.938,48.588,239454,0
2012-07-03,48.536,49.191,48.423,48.829,614086,0
2012-07-05,48.657,49.209,48.457,49.019,413985,0
2012-07-06,48.58,48.794,48.319,48.734,215199,0
2012-07-09,48.882,48.882,48.242,48.663,247223,0
2012-07-10,48.776,49.245,48.268,48.501,242957,0
2012-07-11,48.848,49.745,48.571,49.676,741498,0
2012-07-12,49.409,49.97,48.785,49.736,514679,0
2012-07-13,49.736,50.869,49.736,50.376,439935,0
2012-07-16,50.084,50.421,49.876,50.118,191166,0
2012-07-17,50.888,51.016,50.161,51.016,1103934,0
2012-07-18,51.156,51.475,50.61,51.318,535355,0
2012-07-19,51.233,51.691,50.869,51.034,478886,0
2012-07-20,50.74,51.415,50.413,51.318,532405,0
2012-07-23,49.96,51.318,49.885,51.259,590281,0
2012-07-24,50.827,51.217,50.749,51.19,640420,0
2012-07-25,51.19,51.364,50.905,51.041,491407,0
2012-07-26,51.483,51.588,50.914,51.267,447026,0
2012-07-27,51.519,52.279,50.324,52.133,692662,0
2012-07-30,49.851,52.515,49.851,52.288,366072,0
2012-07-31,52.088,52.358,51.51,51.822,412626,0
2012-08-01,51.735,52.322,50.931,51.051,251224,0
2012-08-02,50.765,50.965,49.97,50.274,312000,0
2012-08-03,51.233,51.898,50.931,51.822,378656,0
2012-08-06,51.97,52.295,51.432,51.451,138535,0
2012-08-07,51.442,52.098,51.302,51.364,279876,0
2012-08-08,50.765,51.916,50.765,51.501,223494,0
2012-08-09,51.519,51.881,50.939,51.406,223505,0
2012-08-10,51.208,52.167,51.026,51.994,283698,0
2012-08-13,51.881,51.943,51.545,51.684,258126,0
2012-08-14,51.97,52.02,51.528,51.595,356413,0
2012-08-15,51.51,52.228,51.302,52.177,207633,0
2012-08-16,51.994,52.177,51.846,52.098,722445,0
2012-08-17,52.115,53.092,52.115,53.015,408045,0
2012-08-20,52.641,52.997,52.617,52.858,238003,0
2012-08-21,53.005,53.181,52.609,52.641,343826,0
2012-08-22,52.506,52.979,52.358,52.866,353157,0
2012-08-23,52.703,53.092,51.707,51.924,517220,0
2012-08-24,51.605,51.994,50.974,51.38,551872,0
2012-08-27,51.241,52.054,51.172,51.735,387008,0
2012-08-28,51.528,51.908,51.336,51.872,378158,0
2012-08-29,53.033,53.846,52.884,53.005,695188,0
2012-08-30,52.515,53.083,52.486,52.901,444684,0
2012-08-31,53.329,53.513,52.804,53.301,721918,0
2012-09-04,53.042,53.377,52.625,52.808,536109,0
2012-09-05,52.85,53.334,52.669,53.197,350066,0
2012-09-06,53.568,54.113,53.308,53.948,471958,0
2012-09-07,54.165,54.32,53.931,54.174,489431,0
2012-09-10,54.174,54.303,53.516,53.887,164116,0
2012-09-11,53.75,54.087,53.447,53.846,252826,0
2012-09-12,53.846,54.044,53.636,53.777,382840,0
2012-09-13,53.827,54.096,53.593,53.895,595239,0
2012-09-14,54.363,54.451,53.801,53.957,279498,0
2012-09-17,54.588,56.475,54.104,56.023,1621965,0
2012-09-18,56.013,56.153,55.332,55.384,838153,0
2012-09-19,55.478,55.946,55.271,55.556,1364573,0
2012-09-20,55.582,56.284,55.15,56.284,1012247,0
2012-09-21,56.38,56.448,54.803,54.975,2283104,0
2012-09-24,54.831,54.908,54.044,54.137,485384,0
2012-09-25,54.303,54.355,53.171,53.171,418910,0
2012-09-26,52.997,53.023,52.468,53.005,408046,0
2012-09-27,53.109,53.94,52.832,53.447,430225,0
2012-09-28,53.433,53.433,53.083,53.301,529640,0
2012-10-01,53.352,53.808,53.142,53.654,434038,0
2012-10-02,53.119,53.152,52.564,52.866,427855,0
2012-10-03,52.675,52.675,51.769,52.149,453330,0
2012-10-04,52.452,52.515,52.062,52.288,213487,0
2012-10-05,52.539,52.675,51.986,52.003,249690,0
2012-10-08,51.753,51.908,51.432,51.699,510190,0
2012-10-09,51.735,52.054,51.631,51.726,446362,0
2012-10-10,51.64,51.822,51.069,51.535,289669,0
2012-10-11,51.881,52.02,51.422,51.451,273187,0
2012-10-12,51.19,51.855,51.146,51.233,192055,0
2012-10-15,51.466,51.579,51.078,51.364,202812,0
2012-10-16,51.535,51.769,51.016,51.493,210475,0
2012-10-17,51.06,51.631,50.965,51.388,475351,0
2012-10-18,51.364,51.422,51.007,51.007,287653,0
2012-10-19,51.094,51.094,50.29,50.359,312382,0
2012-10-22,50.076,50.809,50.031,50.317,292474,0
2012-10-23,49.43,49.903,49.166,49.674,238891,0
2012-10-24,49.667,50.047,49.382,49.479,180882,0
2012-10-25,49.659,50.23,49.538,50.022,383378,0
2012-10-26,49.987,50.281,49.789,50.152,246150,0
2012-10-31,50.05,50.394,49.806,50.024,378012,0
2012-11-01,49.667,50.351,49.288,50.039,220250,0
2012-11-02,50.341,50.507,49.919,49.943,380339,0
2012-11-05,49.911,50.369,49.634,50.257,164073,0
2012-11-06,50.19,50.472,50.017,50.287,263577,0
2012-11-07,49.77,50.649,49.587,50.254,450582,0
2012-11-08,50.147,50.611,49.953,50.08,336376,0
2012-11-09,49.745,50.212,49.565,49.851,208625,0
2012-11-12,49.806,50.127,49.624,49.711,316296,0
2012-11-13,49.374,50.308,49.374,49.824,243108,0
2012-11-14,49.718,50.014,49.528,49.652,282443,0
2012-11-15,49.676,49.95,49.443,49.6,330151,0
2012-11-16,49.509,50.19,49.499,50.175,369960,0
2012-11-19,50.939,51.274,50.61,51.156,391936,0
2012-11-20,50.895,51.691,50.895,51.579,300778,0
2012-11-21,50.602,50.782,48.077,49.019,2178937,0
2012-11-23,49,49.01,48.632,48.745,360612,0
2012-11-26,48.657,48.657,47.947,48.284,435879,0
2012-11-27,48.405,48.638,47.99,48.242,449618,0
2012-11-28,47.895,48.284,47.35,48.172,458115,0
2012-11-29,48.517,48.839,48.188,48.328,319666,0
2012-11-30,48.545,49.088,48.545,48.938,667836,0
2012-12-03,48.861,48.931,48.395,48.464,458752,0
2012-12-04,48.395,48.493,48.028,48.044,342032,0
2012-12-05,48.097,48.955,48.053,48.763,658147,0
2012-12-06,48.683,49.149,48.683,48.861,309862,0
2012-12-07,48.963,49.404,48.404,48.501,209301,0
2012-12-10,48.501,48.808,48.124,48.281,480076,0
2012-12-11,48.151,49.413,48.151,49.385,699224,0
2012-12-12,50.07,51.059,49.578,50.675,541889,0
2012-12-13,50.2,51.032,50.104,50.254,351751,0
2012-12-14,50.76,50.76,50.166,50.359,304583,0
2012-12-17,50.394,50.675,50.271,50.489,346152,0
2012-12-18,50.489,50.76,49.944,50.175,461125,0
2012-12-19,50.2,50.472,49.998,50.183,363389,0
2012-12-20,50.384,50.586,49.824,50.577,277827,0
2012-12-21,50.323,50.715,49.972,50.446,436487,0
2012-12-24,50.331,50.715,49.852,50.594,128237,0
2012-12-26,50.567,50.567,49.953,50.323,205847,0
2012-12-27,50.254,50.525,49.953,50.034,556856,0
2012-12-28,50.08,50.498,49.789,49.886,579042,0
2012-12-31,49.306,50.586,49.306,50.508,316283,0
2013-01-02,51.462,51.515,50.693,51.252,572409,0
2013-01-03,51.268,51.683,50.702,50.893,644034,0
2013-01-04,51.515,51.515,50.166,50.849,739092,0
2013-01-07,50.735,50.814,50.156,50.481,704453,0
2013-01-08,50.639,51.182,50.402,50.525,617545,0
2013-01-09,50.594,50.996,50.559,50.874,385698,0
2013-01-10,51.085,51.277,50.929,51.277,296191,0
2013-01-11,51.462,51.752,51.305,51.489,535585,0
2013-01-14,51.113,51.252,50.911,50.988,587025,0
2013-01-15,50.901,50.963,50.08,50.104,817851,0
2013-01-16,49.944,50.07,49.657,49.929,601917,0
2013-01-17,50.097,50.577,49.806,50.412,240506,0
2013-01-18,50.655,51.311,50.296,51.311,400764,0
2013-01-22,51.349,51.515,50.715,51.085,587477,0
2013-01-23,50.954,51.173,50.735,50.777,428874,0
2013-01-24,50.893,50.945,50.489,50.543,505819,0
2013-01-25,50.534,50.833,49.929,50.07,929973,0
2013-01-28,49.982,50.208,49.509,49.525,598275,0
2013-01-29,49.597,49.912,49.597,49.716,446105,0
2013-01-30,49.903,49.944,49.516,49.725,253056,0
2013-01-31,49.516,49.944,49.14,49.806,310776,0
2013-02-01,50.034,50.339,49.394,49.464,442744,0
2013-02-04,49.561,49.561,49.14,49.256,346499,0
2013-02-05,49.297,49.561,49.219,49.446,376970,0
2013-02-06,49.237,49.702,49.237,49.544,362085,0
2013-02-07,49.693,50.62,49.693,50.62,410000,0
2013-02-08,50.649,50.805,50.315,50.675,533920,0
2013-02-11,50.551,50.823,50.455,50.481,293414,0
2013-02-12,50.374,50.42,49.953,50.05,206622,0
2013-02-13,50.166,50.849,50.166,50.489,364806,0
2013-02-14,50.339,50.508,49.815,49.815,390612,0
2013-02-15,49.753,49.833,49.306,49.621,364249,0
2013-02-19,49.953,49.989,49.483,49.57,412694,0
2013-02-20,49.332,49.604,48.211,48.228,643862,0
2013-02-21,47.948,48.089,47.142,47.606,364150,0
2013-02-22,47.547,48.377,47.449,48.002,300995,0
2013-02-25,48.16,48.456,47.458,47.519,449376,0
2013-02-26,47.509,48.167,47.509,48.151,406375,0
2013-02-27,48.167,48.44,47.975,48.194,622813,0
2013-02-28,48.263,48.658,48.059,48.562,794063,0
2013-03-01,48.036,48.605,48.036,48.545,245092,0
2013-03-04,48.665,48.729,47.879,48.097,280452,0
2013-03-05,48.675,49.324,48.675,48.861,374079,0
2013-03-06,47.31,48.019,46.993,47.494,1133842,0
2013-03-07,47.466,48.184,47.362,48.151,575224,0
2013-03-08,48.194,48.772,48.194,48.44,384115,0
2013-03-11,48.456,49.359,48.456,49.28,619164,0
2013-03-12,49.28,49.734,49.2,49.649,373480,0
2013-03-13,49.877,49.944,49.316,49.657,548701,0
2013-03-14,49.734,49.944,49.28,49.684,494507,0
2013-03-15,49.631,49.806,49.098,49.192,943222,0
2013-03-18,48.931,48.931,48.238,48.325,451909,0
2013-03-19,48.281,48.456,47.958,48.07,412774,0
2013-03-20,48.404,48.456,47.879,48.044,385444,0
2013-03-21,47.975,48.044,47.528,47.967,443354,0
2013-03-22,47.975,48.537,47.958,48.537,747030,0
2013-03-25,48.622,48.693,48.002,48.632,644165,0
2013-03-26,48.737,48.834,48.176,48.501,462409,0
2013-03-27,48.29,48.493,48.106,48.464,435278,0
2013-03-28,48.493,48.675,48.358,48.589,303471,0
2013-04-01,48.581,48.658,47.923,48.141,357577,0
2013-04-02,48.508,48.72,47.69,47.825,266162,0
2013-04-03,47.896,48.028,47.037,47.396,315931,0
2013-04-04,47.489,47.569,47.022,47.224,257211,0
2013-04-05,45.996,46.993,45.871,46.599,474880,0
2013-04-08,46.599,47.046,46.495,46.817,222851,0
2013-04-09,46.88,47.369,46.643,47.248,234812,0
2013-04-10,47.278,47.435,45.685,45.738,679574,0
2013-04-11,45.653,46.037,45.355,45.529,459971,0
2013-04-12,45.526,45.798,44.797,45.483,1019166,0
2013-04-15,44.908,45.109,43.831,43.962,494853,0
2013-04-16,44.312,44.601,43.831,44.068,395829,0
2013-04-17,43.812,44.137,42.52,43.213,1309693,0
2013-04-18,43.113,43.541,42.909,43.533,625463,0
2013-04-19,43.74,43.74,43.092,43.609,657903,0
2013-04-22,43.698,43.714,43.047,43.276,978432,0
2013-04-23,43.327,43.373,42.985,43.249,813490,0
2013-04-24,43.45,43.749,43.283,43.574,806408,0
2013-04-25,44.032,44.559,43.629,43.777,1308343,0
2013-04-26,43.777,43.874,43.055,43.318,748537,0
2013-04-29,43.557,43.661,42.969,43.15,549362,0
2013-04-30,43.072,43.521,42.931,43.364,629683,0
2013-05-01,43.205,43.661,42.545,42.66,601346,0
2013-05-02,42.581,43.512,41.55,43.011,1135655,0
2013-05-03,43.259,43.539,43.24,43.416,563819,0
2013-05-06,43.364,43.645,43.293,43.431,459929,0
2013-05-07,43.399,43.486,43.197,43.407,351763,0
2013-05-08,43.267,44.118,43.213,44.006,436335,0
2013-05-09,43.804,44.208,43.733,43.767,423933,0
2013-05-10,43.757,43.856,43.197,43.355,379127,0
2013-05-13,43.276,43.364,42.143,42.476,567380,0
2013-05-14,42.403,42.722,42.351,42.476,402415,0
2013-05-15,42.264,42.492,41.958,42.22,682707,0
2013-05-16,42.133,42.361,41.973,42.22,460973,0
2013-05-17,42.123,42.422,42.062,42.335,645765,0
2013-05-20,42.237,42.545,42.026,42.431,377704,0
2013-05-21,42.299,42.81,42.105,42.292,489197,0
2013-05-22,42.317,42.581,42.026,42.184,559058,0
2013-05-23,41.778,42.299,41.736,42.114,452415,0
2013-05-24,41.85,42.184,41.657,41.93,568344,0
2013-05-28,42.165,42.165,41.569,41.72,504932,0
2013-05-29,41.517,41.604,40.91,41.34,797872,0
2013-05-30,41.34,41.34,40.884,40.91,697123,0
2013-05-31,40.373,40.857,40.021,40.838,768958,0
2013-06-03,40.769,40.935,40.478,40.76,534252,0
2013-06-04,40.699,40.811,40.223,40.811,398621,0
2013-06-05,40.635,40.645,40.064,40.109,341062,0
2013-06-06,40.126,40.126,39.669,39.915,555984,0
2013-06-07,39.633,40.1,38.631,38.949,1032471,0
2013-06-10,38.816,38.921,38.113,38.481,802748,0
2013-06-11,38.085,38.43,37.681,38.052,574556,0
2013-06-12,38.184,38.333,37.751,37.821,549844,0
2013-06-13,37.744,39.098,37.674,39.028,600946,0
2013-06-14,38.824,38.983,38.366,38.542,331299,0
2013-06-17,38.649,38.71,37.461,37.584,1167315,0
2013-06-18,37.515,37.567,37.049,37.348,636711,0
2013-06-19,37.389,37.539,36.854,37.022,625249,0
2013-06-20,36.415,36.625,35.097,35.14,1325596,0
2013-06-21,35.209,35.71,34.998,35.14,1950017,0
2013-06-24,34.743,34.832,34.268,34.401,666687,0
2013-06-25,34.664,34.92,34.268,34.339,1660046,0
2013-06-26,34.479,34.832,34.207,34.717,481798,0
2013-06-27,34.91,35.569,34.797,35.228,983541,0
2013-06-28,36.161,36.919,35.872,36.415,2238644,0
2013-07-01,35.577,35.868,35.394,35.447,921191,0
2013-07-02,35.518,35.659,35.014,35.059,1226044,0
2013-07-03,34.892,35.483,34.779,35.246,616467,0
2013-07-05,35.413,35.421,34.882,35.033,604239,0
2013-07-08,34.929,35.844,34.929,35.56,995688,0
2013-07-09,35.756,35.859,34.91,35.14,948454,0
2013-07-10,35.131,35.43,34.039,34.164,741600,0
2013-07-11,34.717,34.797,33.803,34.215,1078395,0
2013-07-12,34.128,34.268,33.549,33.749,523659,0
2013-07-15,33.687,34.11,33.653,33.952,276480,0
2013-07-16,33.889,34.066,33.549,33.898,273643,0
2013-07-17,33.979,34.241,33.521,33.599,1076542,0
2013-07-18,33.599,33.838,33.476,33.678,522092,0
2013-07-19,33.644,33.794,33.256,33.599,410667,0
2013-07-22,33.608,33.952,33.608,33.864,509805,0
2013-07-23,34.11,34.11,33.687,33.776,666701,0
2013-07-24,33.758,33.776,33.398,33.574,549588,0
2013-07-25,33.449,33.495,32.94,33.082,852745,0
2013-07-26,32.912,33.089,32.755,32.87,925920,0
2013-07-29,32.844,32.976,32.519,32.641,988402,0
2013-07-30,27.513,27.971,26.501,27.055,7022237,0
2013-07-31,26.703,26.828,24.691,25.473,4599610,0
2013-08-01,25.569,26.001,25.067,25.834,2621449,0
2013-08-02,25.702,25.902,25.262,25.349,2063600,0
2013-08-05,25.349,25.455,24.971,25.026,1402968,0
2013-08-06,25.016,25.526,23.872,24.963,3056092,0
2013-08-07,24.9,25.128,24.505,24.549,1028132,0
2013-08-08,24.76,25.339,24.636,25.049,1008526,0
2013-08-09,25.174,25.587,25.174,25.43,2111491,0
2013-08-12,25.437,25.902,25.289,25.507,1365394,0
2013-08-13,25.834,25.876,24.802,24.9,994320,0
2013-08-14,25.095,25.182,24.794,24.866,1030164,0
2013-08-15,24.76,24.884,24.539,24.717,539925,0
2013-08-16,24.699,24.717,24.048,24.144,883335,0
2013-08-19,24.189,24.259,23.765,23.791,837792,0
2013-08-20,23.791,23.872,23.581,23.689,1206088,0
2013-08-21,23.626,23.695,22.199,22.437,1873227,0
2013-08-22,22.543,22.947,22.473,22.676,1410737,0
2013-08-23,22.668,22.859,22.641,22.806,995907,0
2013-08-26,23.133,23.475,22.806,22.906,1564401,0
2013-08-27,22.763,22.957,22.156,22.289,1416442,0
2013-08-28,21.936,22.192,21.77,21.973,1002257,0
2013-08-29,21.945,22.588,21.858,22.428,938799,0
2013-08-30,23.092,24.174,22.802,23.354,1849967,0
2013-09-03,22.859,23.15,22.702,23.141,1929428,0
2013-09-04,23.133,23.724,23.107,23.715,1123095,0
2013-09-05,23.747,25.315,23.644,25.235,2037952,0
2013-09-06,25.315,25.727,25.032,25.226,1143794,0
2013-09-09,25.597,27.575,25.544,27.531,1747194,0
2013-09-10,28.058,28.604,27.804,27.892,3934053,0
2013-09-11,27.178,28.444,26.871,28.216,1588124,0
2013-09-12,28.058,28.137,27.081,27.207,931721,0
2013-09-13,27.207,27.883,26.634,27.706,1422163,0
2013-09-16,28.147,28.436,27.628,27.866,810015,0
2013-09-17,27.706,27.971,27.328,27.487,542383,0
2013-09-18,27.602,28.385,27.319,28.315,743489,0
2013-09-19,28.392,29.186,27.866,28.058,757738,0
2013-09-20,28.058,28.331,27.759,27.846,671268,0
2013-09-23,27.804,28.322,27.75,28.058,781135,0
2013-09-24,28.095,28.122,27.75,27.786,906161,0
2013-09-25,27.698,27.83,27.451,27.496,1028921,0
2013-09-26,27.61,27.839,27.381,27.496,788760,0
2013-09-27,27.399,27.496,27.178,27.276,566281,0
2013-09-30,27.716,27.861,27.401,27.537,808957,0
2013-10-01,26.774,26.95,26.774,26.845,723243,0
2013-10-02,26.729,27.074,26.652,26.756,1304171,0
2013-10-03,26.474,26.8,26.422,26.739,1155729,0
2013-10-04,26.72,26.82,26.414,26.458,500175,0
2013-10-07,26.414,26.465,25.834,25.869,796279,0
2013-10-08,25.834,26.001,25.385,25.42,492126,0
2013-10-09,25.43,25.43,24.857,24.936,732557,0
2013-10-10,25.174,25.271,24.76,24.892,619664,0
2013-10-11,24.601,24.866,24.214,24.453,941397,0
2013-10-14,24.347,24.497,24.205,24.417,571562,0
2013-10-15,24.417,24.417,24.066,24.073,844024,0
2013-10-16,24.134,24.408,24.125,24.355,900577,0
2013-10-17,24.489,24.539,24.119,24.154,816930,0
2013-10-18,24.189,24.363,23.791,23.854,975237,0
2013-10-21,23.916,24.029,23.882,23.96,861934,0
2013-10-22,24.014,24.453,23.908,24.417,797522,0
2013-10-23,24.285,24.628,24.164,24.558,547578,0
2013-10-24,24.489,24.733,24.056,24.539,883137,0
2013-10-25,24.593,24.593,24.259,24.497,474002,0
2013-10-28,24.445,25.559,24.066,25.473,792908,0
2013-10-29,25.569,25.684,24.751,24.866,394942,0
2013-10-30,24.981,25.067,24.802,24.946,276188,0
2013-10-31,25.599,25.599,24.698,24.886,373052,0
2013-11-01,24.276,24.408,23.783,23.994,890171,0
2013-11-04,23.994,25.393,23.96,25.289,910918,0
2013-11-05,25.2,25.219,24.611,24.76,431339,0
2013-11-06,24.76,25.016,24.539,24.628,432729,0
2013-11-07,24.628,24.812,24.347,24.373,519089,0
2013-11-08,24.363,24.408,23.96,24.18,412777,0
2013-11-11,24.205,24.347,23.836,24.029,503040,0
2013-11-12,23.984,24.022,23.695,23.854,400817,0
2013-11-13,23.626,23.741,23.31,23.733,635643,0
2013-11-14,23.705,23.809,23.178,23.652,623589,0
2013-11-15,23.799,24.125,23.607,24.004,1976500,0
2013-11-18,24.101,24.453,24.014,24.259,1378565,0
2013-11-19,24.408,24.981,24.276,24.812,1008800,0
2013-11-20,24.363,24.363,22.447,22.709,2384584,0
2013-11-21,22.974,22.974,22.079,22.209,2146182,0
2013-11-22,22.253,22.333,21.735,21.796,1530040,0
2013-11-25,21.735,21.874,21.34,21.418,720494,0
2013-11-26,21.33,21.655,21.116,21.638,1323886,0
2013-11-27,21.725,22.007,21.638,21.963,454466,0
2013-11-29,22.652,22.723,22.516,22.542,307672,0
2013-12-02,21.99,22.14,21.849,21.91,396455,0
2013-12-03,22.373,22.786,22.308,22.426,630447,0
2013-12-04,21.912,22.355,21.858,22.199,684985,0
2013-12-05,22.118,22.209,21.136,21.398,1217493,0
2013-12-06,21.515,22.057,21.28,21.858,934503,0
2013-12-09,21.858,21.875,21.253,21.407,1465256,0
2013-12-10,21.317,21.76,21.227,21.407,892753,0
2013-12-11,21.416,21.46,20.75,20.846,739259,0
2013-12-12,20.794,20.928,20.279,20.569,713836,0
2013-12-13,20.569,20.967,20.524,20.874,743219,0
2013-12-16,20.732,21.632,20.649,21.181,1290748,0
2013-12-17,21.398,22.109,21.237,21.542,782270,0
2013-12-18,21.56,21.785,20.928,21.046,599543,0
2013-12-19,20.865,21.136,20.38,21.092,831467,0
2013-12-20,21.172,22.218,21.172,21.769,1147444,0
2013-12-23,21.975,22.768,21.76,22.597,934696,0
2013-12-24,22.742,23.282,22.634,23.075,472251,0
2013-12-26,23.083,23.083,22.597,23.002,517224,0
2013-12-27,23.067,23.282,22.984,23.129,318826,0
2013-12-30,22.984,23.129,22.742,22.975,739063,0
2013-12-31,22.966,23.37,22.966,23.328,358030,0
2014-01-02,23.102,23.416,22.687,22.857,614695,0
2014-01-03,22.896,23.236,22.643,22.742,290534,0
2014-01-06,22.85,23.136,22.751,22.84,358138,0
2014-01-07,22.931,22.938,22.588,22.695,443918,0
2014-01-08,22.695,23.264,22.643,23.21,737551,0
2014-01-09,23.362,23.362,22.479,22.867,601006,0
2014-01-10,22.886,23.264,22.643,23.226,562732,0
2014-01-13,23.236,23.4,23.165,23.245,625709,0
2014-01-14,23.3,23.895,23.174,23.878,1174257,0
2014-01-15,24.057,25.978,23.976,25.652,1847742,0
2014-01-16,25.689,26.005,24.832,25.364,1142613,0
2014-01-17,25.238,25.886,25.167,25.698,813608,0
2014-01-21,25.013,25.103,24.552,24.832,1311788,0
2014-01-22,24.803,25.472,24.786,25.047,877905,0
2014-01-23,24.832,24.896,24.328,24.607,666458,0
2014-01-24,24.534,24.534,23.111,23.793,1098235,0
2014-01-27,23.725,24.2,23.579,23.625,853497,0
2014-01-28,23.68,23.776,23.436,23.57,518540,0
2014-01-29,23.416,23.634,23.029,23.058,699331,0
2014-01-30,23.067,23.21,22.579,22.867,725594,0
2014-01-31,22.705,22.705,22.443,22.453,740120,0
2014-02-03,22.561,22.905,21.849,22.099,1114204,0
2014-02-04,22.245,22.461,21.875,22.272,612479,0
2014-02-05,22.346,23.021,22.29,22.984,755064,0
2014-02-06,23.021,23.461,22.84,23.183,770284,0
2014-02-07,23.217,23.48,22.867,23.362,866535,0
2014-02-10,23.347,24.552,22.992,24.057,1271277,0
2014-02-11,24.166,24.616,23.589,23.932,1303194,0
2014-02-12,23.905,24.462,23.905,24.066,407198,0
2014-02-13,23.967,24.481,23.886,24.337,524810,0
2014-02-14,24.319,24.671,24.319,24.362,699578,0
2014-02-18,24.716,24.76,24.354,24.516,613310,0
2014-02-19,24.337,24.562,24.147,24.2,668459,0
2014-02-20,24.218,24.346,24.066,24.265,501507,0
2014-02-21,24.291,24.426,24.066,24.301,405587,0
2014-02-24,24.337,24.346,24.137,24.174,501351,0
2014-02-25,24.157,24.174,23.914,24.013,465568,0
2014-02-26,24.218,25.958,23.932,25.903,3248606,0
2014-02-27,26.365,27.879,26.023,27.446,4786211,0
2014-02-28,27.662,28.211,26.996,27.761,2806050,0
2014-03-03,27.229,28.211,26.771,27.427,1549208,0
2014-03-04,27.662,28.944,27.608,28.428,1883221,0
2014-03-05,27.907,32.672,27.148,29.746,3783242,0
2014-03-06,29.718,30.475,28.89,29.834,1708133,0
2014-03-07,29.654,30.087,29.178,29.276,1311035,0
2014-03-10,29.203,29.203,28.482,28.833,823915,0
2014-03-11,28.824,28.994,28.358,28.501,1101940,0
2014-03-12,28.239,28.789,27.752,27.789,1692609,0
2014-03-13,27.707,28.058,27.302,27.436,1140257,0
2014-03-14,27.419,27.582,26.671,27.391,1368234,0
2014-03-17,27.798,28.392,27.582,27.907,849008,0
2014-03-18,27.941,28.275,27.375,27.662,1086709,0
2014-03-19,27.617,27.689,26.826,27.04,1128531,0
2014-03-20,27.284,27.284,26.581,27.194,1228979,0
2014-03-21,27.229,27.699,27.004,27.148,1142634,0
2014-03-24,27.519,27.572,26.463,26.95,598584,0
2014-03-25,27.068,27.482,26.617,27.284,795018,0
2014-03-26,27.546,27.951,26.904,26.969,1042549,0
2014-03-27,26.904,27.707,26.869,27.699,845252,0
2014-03-28,27.961,28.482,27.699,27.879,738664,0
2014-03-31,28.176,28.824,27.807,28.608,1294597,0
2014-04-01,28.59,28.994,27.924,28.321,888041,0
2014-04-02,28.211,28.249,27.592,27.798,1552647,0
2014-04-03,27.77,28.312,27.653,27.915,617846,0
2014-04-04,28.105,28.445,27.537,27.554,631904,0
2014-04-07,27.375,27.472,26.816,26.94,786298,0
2014-04-08,26.979,28.04,26.96,27.401,1187211,0
2014-04-09,27.419,28.096,27.139,27.961,1682648,0
2014-04-10,28.211,28.392,27.572,27.671,1432915,0
2014-04-11,27.861,28.465,27.382,28.239,1094953,0
2014-04-14,28.167,28.59,28.013,28.114,442610,0
2014-04-15,28.157,28.303,27.391,27.969,1158620,0
2014-04-16,28.211,28.654,28.203,28.599,652936,0
2014-04-17,28.663,29.348,28.59,29.133,524892,0
2014-04-21,29.223,29.519,28.833,29.321,739761,0
2014-04-22,29.294,29.294,28.735,28.954,654710,0
2014-04-23,28.89,28.925,28.564,28.654,407867,0
2014-04-24,28.69,28.725,27.994,28.646,494252,0
2014-04-25,28.482,28.944,28.249,28.392,325816,0
2014-04-28,27.311,28.004,27.04,27.871,946763,0
2014-04-29,27.871,28.203,27.761,27.941,370013,0
2014-04-30,27.875,28.831,27.866,28.831,514147,0
2014-05-01,28.841,28.86,28.225,28.806,258762,0
2014-05-02,28.806,29.177,28.452,28.526,315162,0
2014-05-05,28.39,28.544,27.45,27.531,740290,0
2014-05-06,27.369,27.586,26.942,26.998,529283,0
2014-05-07,27.116,27.92,26.935,27.866,503740,0
2014-05-08,27.929,28.11,27.486,27.604,324007,0
2014-05-09,27.531,27.838,27.159,27.224,306795,0
2014-05-12,27.251,27.748,27.125,27.595,299754,0
2014-05-13,27.504,27.775,27.251,27.656,356796,0
2014-05-14,26.837,27.15,25.986,26.148,1975510,0
2014-05-15,26.165,26.346,24.412,24.883,2344952,0
2014-05-16,24.856,26.248,24.757,25.787,1170342,0
2014-05-19,25.823,26.374,25.787,26.337,559374,0
2014-05-20,26.267,26.267,25.76,25.902,498735,0
2014-05-21,25.833,26.989,25.75,26.439,469872,0
2014-05-22,26.183,26.745,26.066,26.7,633537,0
2014-05-23,26.753,27.079,26.653,26.998,315935,0
2014-05-27,26.998,27.504,26.725,27.414,445354,0
2014-05-28,27.513,27.765,27.36,27.694,427464,0
2014-05-29,27.794,28.191,27.666,27.811,413557,0
2014-05-30,27.711,28.146,27.079,27.331,376200,0
2014-06-02,27.287,27.64,27.116,27.331,261230,0
2014-06-03,27.313,27.423,27.132,27.405,239123,0
2014-06-04,27.215,27.829,27.051,27.802,391318,0
2014-06-05,27.838,27.884,27.251,27.576,241733,0
2014-06-06,27.703,27.802,27.341,27.466,184935,0
2014-06-09,27.341,27.911,27.341,27.82,219270,0
2014-06-10,27.604,28.101,27.405,28.092,373849,0
2014-06-11,28.037,28.2,27.838,27.99,292000,0
2014-06-12,27.856,28.018,27.313,27.531,286732,0
2014-06-13,27.504,27.576,27.116,27.369,242911,0
2014-06-16,27.395,27.756,27.116,27.278,354631,0
2014-06-17,27.224,27.297,27.026,27.197,354488,0
2014-06-18,27.287,27.92,27.207,27.866,346967,0
2014-06-19,27.838,28.57,27.794,28.336,555622,0
2014-06-20,28.29,28.407,27.775,28.154,476988,0
2014-06-23,28.073,28.073,27.513,27.576,305125,0
2014-06-24,27.476,27.649,27.116,27.207,439663,0
2014-06-25,27.251,27.313,26.798,27.197,605242,0
2014-06-26,27.224,27.45,26.837,26.971,548284,0
2014-06-27,27.088,27.098,26.292,26.392,487997,0
2014-06-30,26.411,26.763,26.346,26.491,489360,0
2014-07-01,26.618,26.745,26.538,26.717,334491,0
2014-07-02,26.88,27.458,26.691,27.197,463690,0
2014-07-03,27.215,27.44,27.197,27.378,96096,0
2014-07-07,27.36,27.386,26.618,26.828,428845,0
2014-07-08,26.88,27.523,26.837,27.106,817946,0
2014-07-09,27.058,27.141,26.699,26.735,316644,0
2014-07-10,26.544,26.616,25.843,26.063,647155,0
2014-07-11,26.137,26.348,25.896,26.099,224948,0
2014-07-14,26.23,26.404,26.089,26.202,351245,0
2014-07-15,26.644,27.381,26.376,27.168,793113,0
2014-07-16,27.373,27.694,27.197,27.666,423895,0
2014-07-17,27.639,27.639,27.058,27.114,392208,0
2014-07-18,26.552,26.929,25.815,25.852,627005,0
2014-07-21,25.843,26.173,25.455,26.118,660917,0
2014-07-22,26.321,26.69,26.239,26.414,734280,0
2014-07-23,26.368,26.433,26.118,26.258,385944,0
2014-07-24,26.451,26.616,26.045,26.56,405716,0
2014-07-25,26.414,26.782,26.376,26.514,157676,0
2014-07-28,26.589,27.158,26.276,26.864,267533,0
2014-07-29,26.957,27.058,26.524,26.524,233814,0
2014-07-30,26.69,26.69,25.668,25.704,318813,0
2014-07-31,25.613,25.769,25.382,25.548,399662,0
2014-08-01,25.437,25.638,25.077,25.353,343570,0
2014-08-04,25.179,25.638,25.179,25.538,250444,0
2014-08-05,25.335,25.63,25.104,25.538,365300,0
2014-08-06,25.447,25.668,25.307,25.603,171048,0
2014-08-07,25.594,25.594,25.122,25.188,173832,0
2014-08-08,25.151,25.584,25.151,25.574,134997,0
2014-08-11,25.74,26.394,25.722,26.368,377239,0
2014-08-12,26.368,26.69,26.293,26.423,291071,0
2014-08-13,26.544,26.671,26.276,26.476,345293,0
2014-08-14,26.386,26.451,25.197,25.584,970196,0
2014-08-15,25.584,25.584,25.151,25.437,933586,0
2014-08-18,25.52,25.787,25.363,25.731,305790,0
2014-08-19,25.834,26.081,25.695,25.796,319536,0
2014-08-20,25.787,26.183,25.548,26.127,348707,0
2014-08-21,26.072,26.386,25.905,26.156,231712,0
2014-08-22,26.156,26.156,25.796,25.815,131652,0
2014-08-25,25.861,26.137,25.76,25.815,149323,0
2014-08-26,25.796,25.961,25.63,25.925,266184,0
2014-08-27,25.925,26.118,25.297,25.529,434688,0
2014-08-28,25.326,25.391,24.571,25.058,856707,0
2014-08-29,24.957,25.253,24.93,25.225,694721,0
2014-09-02,25.197,25.668,25.104,25.529,440247,0
2014-09-03,25.76,25.76,25.216,25.584,461557,0
2014-09-04,25.658,25.935,25.437,25.713,513236,0
2014-09-05,25.722,25.824,25.62,25.713,368175,0
2014-09-08,25.713,25.779,25.51,25.713,421872,0
2014-09-09,25.658,25.75,24.94,25.006,478743,0
2014-09-10,24.957,25.225,24.875,25.188,282870,0
2014-09-11,25.114,25.132,24.625,24.838,510797,0
2014-09-12,24.663,25.253,24.663,25.179,321434,0
2014-09-15,25.114,25.244,24.884,24.986,301691,0
2014-09-16,24.562,25.161,24.562,25.122,379752,0
2014-09-17,25.188,25.372,24.756,24.996,683448,0
2014-09-18,24.986,25.29,24.875,25.234,261468,0
2014-09-19,25.326,25.557,25.122,25.234,308668,0
2014-09-22,25.013,25.382,25.013,25.216,356660,0
2014-09-23,25.353,25.474,24.866,24.875,257718,0
2014-09-24,24.847,24.857,24.102,24.433,403826,0
2014-09-25,24.22,24.386,24.102,24.332,306478,0
2014-09-26,24.358,24.498,24.184,24.443,224675,0
2014-09-29,24.175,24.258,23.834,23.98,483842,0
2014-09-30,23.834,24.112,23.622,24.082,456454,0
2014-10-01,23.908,23.944,23.263,23.281,357467,0
2014-10-02,23.142,23.529,22.361,23.371,473126,0
2014-10-03,23.401,23.401,22.747,22.857,277501,0
2014-10-06,23.041,23.215,22.691,22.7,565209,0
2014-10-07,22.617,22.765,22.249,22.295,435896,0
2014-10-08,22.37,22.839,22.176,22.773,569671,0
2014-10-09,22.756,22.81,22.543,22.728,496730,0
2014-10-10,22.489,22.718,21.669,21.704,451500,0
2014-10-13,21.686,22.018,20.857,20.894,431094,0
2014-10-14,21.097,21.281,20.654,21.024,329155,0
2014-10-15,20.776,21.08,20.139,20.823,604459,0
2014-10-16,20.323,21.614,20.286,21.447,570159,0
2014-10-17,21.614,21.973,21.033,21.07,327523,0
2014-10-20,21.08,21.31,20.997,21.237,238553,0
2014-10-21,21.31,21.853,21.31,21.493,321931,0
2014-10-22,21.539,21.587,20.914,20.94,280606,0
2014-10-23,21.033,21.466,20.83,21.318,372448,0
2014-10-24,21.374,22,21.208,21.762,216890,0
2014-10-27,21.512,21.743,20.618,21.007,369238,0
2014-10-28,21.2,21.3,20.914,21.253,179687,0
2014-10-29,21.237,21.42,21.051,21.271,257941,0
2014-10-30,21.144,21.779,21.09,21.512,304404,0
2014-10-31,21.65,21.88,21.539,21.863,190177,0
2014-11-03,21.65,22.202,21.31,22,363842,0
2014-11-04,22.037,22.076,21.374,21.456,169572,0
2014-11-05,21.484,21.926,21.456,21.686,134697,0
2014-11-06,21.568,21.845,21.456,21.77,153145,0
2014-11-07,21.835,22.14,21.835,21.982,218691,0
2014-11-10,21.973,22.047,21.475,21.686,185247,0
2014-11-11,21.605,21.889,21.503,21.853,175604,0
2014-11-12,21.677,22.156,21.568,22.084,185380,0
2014-11-13,22.092,22.525,21.753,22.508,561366,0
2014-11-14,22.508,22.913,22.239,22.773,362903,0
2014-11-17,22.673,22.839,22.286,22.499,207184,0
2014-11-18,22.442,23.207,22.415,23.171,519066,0
2014-11-19,23.585,24.819,23.585,24.7,776710,0
2014-11-20,24.533,25.52,24.46,25.483,613704,0
2014-11-21,25.887,26.089,25.197,25.75,826080,0
2014-11-24,25.584,25.584,24.433,24.756,604181,0
2014-11-25,24.663,24.828,24.137,24.239,513718,0
2014-11-26,24.23,24.248,23.89,23.954,629757,0
2014-11-28,23.447,23.668,23.207,23.215,492007,0
2014-12-01,23.142,23.215,22.886,22.939,490788,0
2014-12-02,22.783,23.07,22.479,22.617,630526,0
2014-12-03,22.542,23.447,22.43,22.998,593258,0
2014-12-04,22.832,22.898,22.459,22.497,367598,0
2014-12-05,22.664,23.092,22.589,22.841,293189,0
2014-12-08,22.916,22.916,22.086,22.16,375127,0
2014-12-09,22.078,22.301,21.799,22.15,622807,0
2014-12-10,22.283,22.608,20.978,21.052,738549,0
2014-12-11,20.987,21.622,20.987,21.256,468571,0
2014-12-12,21.016,21.265,20.716,20.726,278229,0
2014-12-15,20.689,20.94,20.373,20.402,864333,0
2014-12-16,20.186,20.549,20.046,20.064,786374,0
2014-12-17,20.139,21.462,20.083,21.322,595299,0
2014-12-18,21.761,21.984,21.091,21.965,448059,0
2014-12-19,22.078,22.45,21.956,22.086,934999,0
2014-12-22,22.114,22.124,21.622,21.871,269888,0
2014-12-23,22.002,22.217,21.761,22.078,284338,0
2014-12-24,22.095,22.197,21.799,22.134,102868,0
2014-12-26,22.217,22.338,22.124,22.235,100056,0
2014-12-29,22.124,22.338,22.104,22.253,501137,0
2014-12-30,22.244,22.709,22.244,22.403,268131,0
2014-12-31,22.43,22.552,22.021,22.244,207477,0
2015-01-02,22.263,22.962,22.095,22.739,335801,0
2015-01-05,22.506,22.552,22.124,22.235,248781,0
2015-01-06,22.19,22.19,21.881,21.919,319261,0
2015-01-07,22.078,22.16,21.825,21.91,204094,0
2015-01-08,22.078,22.309,21.799,21.845,418802,0
2015-01-09,21.956,22.44,21.799,22.291,239762,0
2015-01-12,22.291,22.291,21.864,21.919,467525,0
2015-01-13,21.937,22.021,21.275,21.779,412777,0
2015-01-14,21.332,21.584,21.164,21.285,837915,0
2015-01-15,21.322,21.565,21.146,21.164,446717,0
2015-01-16,21.155,21.489,21.016,21.322,345688,0
2015-01-20,21.424,21.462,21.081,21.415,678289,0
2015-01-21,21.434,22.376,21.342,22.301,361423,0
2015-01-22,22.45,22.85,22.45,22.822,228707,0
2015-01-23,22.812,22.869,22.477,22.739,279291,0
2015-01-26,22.729,23.167,22.627,23.122,223057,0
2015-01-27,22.691,23.494,22.487,23.438,327174,0
2015-01-28,23.438,23.595,22.748,22.812,557832,0
2015-01-29,23.112,23.241,22.358,22.515,567004,0
2015-01-30,22.319,22.608,22.17,22.227,738059,0
2015-02-02,22.43,22.524,22.19,22.421,827356,0
2015-02-03,22.542,22.832,22.412,22.802,528845,0
2015-02-04,22.739,22.748,22.291,22.348,520483,0
2015-02-05,22.43,22.879,22.15,22.812,630251,0
2015-02-06,22.729,22.889,22.524,22.682,270664,0
2015-02-09,22.701,23.056,22.515,22.943,652577,0
2015-02-10,22.889,23.092,22.421,22.841,373072,0
2015-02-11,22.589,22.989,22.532,22.841,300415,0
2015-02-12,22.952,23.428,22.952,23.204,396315,0
2015-02-13,23.4,23.95,23.027,23.866,477311,0
2015-02-17,23.772,24.247,23.68,24.229,402152,0
2015-02-18,24.275,24.294,24.023,24.182,258901,0
2015-02-19,23.847,24.591,23.781,24.491,243320,0
2015-02-20,24.574,24.583,24.165,24.2,150515,0
2015-02-23,24.109,24.118,23.799,24.005,298488,0
2015-02-24,24.192,24.304,23.913,24.043,173170,0
2015-02-25,24.099,24.444,23.913,24.378,190087,0
2015-02-26,24.099,24.238,23.931,24.07,221820,0
2015-02-27,24.182,24.182,23.931,23.94,159084,0
2015-03-02,24.023,24.023,23.457,23.885,247444,0
2015-03-03,23.743,23.985,23.567,23.876,186255,0
2015-03-04,23.866,24.043,23.336,23.931,323449,0
2015-03-05,23.931,24.135,23.633,23.67,380776,0
2015-03-06,23.307,23.614,22.719,22.943,535469,0
2015-03-09,22.943,23.148,22.469,22.532,424038,0
2015-03-10,22.16,22.739,21.713,22.244,575618,0
2015-03-11,22.078,22.664,21.732,21.761,504445,0
2015-03-12,21.974,22.095,21.471,21.499,666760,0
2015-03-13,21.545,21.545,20.774,20.883,676099,0
2015-03-16,20.865,21.025,20.651,20.97,1037764,0
2015-03-17,20.726,20.726,20.541,20.587,660211,0
2015-03-18,20.168,20.325,13.991,17.373,12230755,0
2015-03-19,16.824,16.916,16.478,16.645,1795344,0
2015-03-20,16.674,18.417,16.591,17.568,3083774,0
2015-03-23,17.698,18.295,17.28,17.978,1616711,0
2015-03-24,17.931,19.274,17.484,18.427,1560353,0
2015-03-25,18.427,18.575,17.904,17.913,663217,0
2015-03-26,17.763,17.941,17.353,17.392,656777,0
2015-03-27,17.353,17.401,16.563,16.721,858597,0
2015-03-30,16.731,17.066,16.515,16.991,985163,0
2015-03-31,16.85,17.093,16.749,17.001,544651,0
2015-04-01,17.113,17.27,17.001,17.167,919356,0
2015-04-02,17.801,18.118,17.252,17.532,926121,0
2015-04-06,17.606,17.744,17.522,17.597,673308,0
2015-04-07,17.568,17.83,17.568,17.698,274407,0
2015-04-08,17.83,18.071,17.728,17.886,815441,0
2015-04-09,17.848,18.071,17.821,17.839,631475,0
2015-04-10,17.959,17.968,17.465,17.708,510349,0
2015-04-13,17.744,18.778,17.698,18.5,913346,0
2015-04-14,18.146,18.35,17.791,17.886,965303,0
2015-04-15,18.006,19.078,17.941,18.817,852694,0
2015-04-16,18.956,20.083,18.9,19.693,1403726,0
2015-04-17,19.656,19.656,19.049,19.151,761872,0
2015-04-20,19.265,19.274,18.193,18.322,968517,0
2015-04-21,18.397,18.668,18.322,18.397,728545,0
2015-04-22,18.5,18.621,18.379,18.536,763678,0
2015-04-23,19.916,20.428,19.515,20.252,4889640,0
2015-04-24,20.186,20.541,20.186,20.437,809126,0
2015-04-27,20.455,20.624,19.944,20.111,918820,0
2015-04-28,20.074,20.278,19.999,20.149,701755,0
2015-04-29,20.025,20.491,19.931,20.408,422899,0
2015-04-30,20.416,20.633,20.259,20.435,759444,0
2015-05-01,20.669,21.277,20.435,21.053,470353,0
2015-05-04,20.893,21.007,20.285,20.313,916013,0
2015-05-05,20.453,20.697,20.079,20.259,265474,0
2015-05-06,20.408,20.453,20.145,20.211,309202,0
2015-05-07,20.135,20.202,19.668,20.005,501957,0
2015-05-08,20.23,20.426,19.865,20.07,368820,0
2015-05-11,20.117,20.275,19.921,20.015,270497,0
2015-05-12,19.995,20.005,19.743,19.901,197511,0
2015-05-13,20.033,20.107,19.697,20.025,263124,0
2015-05-14,20.126,20.145,19.911,19.968,305017,0
2015-05-15,19.958,20.259,19.818,20.107,222762,0
2015-05-18,20.079,20.182,19.724,19.818,412582,0
2015-05-19,19.865,20.015,19.518,19.931,451113,0
2015-05-20,19.714,19.79,18.909,19.153,1165670,0
2015-05-21,19.125,19.322,19.012,19.2,418731,0
2015-05-22,19.05,19.349,18.967,19.191,391158,0
2015-05-26,19.089,19.089,18.715,18.817,388485,0
2015-05-27,18.798,19.05,18.601,18.668,312605,0
2015-05-28,18.649,18.75,18.217,18.246,312951,0
2015-05-29,18.265,18.526,18.153,18.275,570919,0
2015-06-01,18.32,18.32,17.723,17.758,480938,0
2015-06-02,17.816,18.003,17.723,17.843,354869,0
2015-06-03,17.806,18.18,17.758,18.021,340500,0
2015-06-04,17.927,17.927,17.478,17.796,511284,0
2015-06-05,17.768,17.937,17.628,17.843,457846,0
2015-06-08,17.796,18.077,17.731,17.777,403769,0
2015-06-09,17.806,17.947,17.731,17.758,237018,0
2015-06-10,17.955,18.18,17.825,17.918,240752,0
2015-06-11,17.891,17.984,17.713,17.825,796743,0
2015-06-12,17.74,17.947,17.693,17.786,637607,0
2015-06-15,17.713,17.835,17.535,17.693,184891,0
2015-06-16,17.684,17.9,17.637,17.777,162448,0
2015-06-17,17.768,17.768,17.451,17.676,883951,0
2015-06-18,16.186,16.347,15.082,15.335,3321096,0
2015-06-19,15.158,15.719,15.13,15.373,1009955,0
2015-06-22,15.542,16,15.532,15.729,934076,0
2015-06-23,15.719,15.767,15.299,15.626,854441,0
2015-06-24,15.571,15.571,15.158,15.233,790436,0
2015-06-25,15.195,15.589,15.158,15.504,969664,0
2015-06-26,15.523,15.523,15.148,15.308,815017,0
2015-06-29,15.328,15.328,14.513,14.549,561941,0
2015-06-30,14.661,15.158,14.661,14.99,960144,0
2015-07-01,15.027,15.11,14.653,14.719,423112,0
2015-07-02,15.027,15.299,14.896,15.101,699808,0
2015-07-06,14.924,14.924,14.251,14.306,409006,0
2015-07-07,14.251,14.251,13.343,13.634,659303,0
2015-07-08,13.343,13.446,12.893,13.286,798024,0
2015-07-09,13.567,13.614,13.127,13.146,933861,0
2015-07-10,13.25,13.483,13.174,13.427,496748,0
2015-07-13,13.548,13.595,13.305,13.427,588981,0
2015-07-14,13.465,13.857,13.399,13.502,601880,0
2015-07-15,13.465,13.557,13.222,13.371,408424,0
2015-07-16,13.493,13.634,13.39,13.437,361126,0
2015-07-17,13.456,13.474,13.286,13.371,557773,0
2015-07-20,13.38,13.418,13.099,13.127,463297,0
2015-07-21,13.194,13.502,13.109,13.222,368926,0
2015-07-22,13.072,13.072,12.622,12.652,574872,0
2015-07-23,12.753,12.866,12.565,12.604,464900,0
2015-07-24,12.51,12.595,12.099,12.22,642736,0
2015-07-27,12.099,12.23,11.837,12.183,749824,0
2015-07-28,12.201,12.632,12.09,12.547,1240269,0
2015-07-29,12.519,12.67,12.268,12.519,940700,0
2015-07-30,12.538,12.652,12.408,12.482,887692,0
2015-07-31,12.529,12.876,12.529,12.642,575300,0
2015-08-03,12.632,12.791,12.454,12.706,510495,0
2015-08-04,12.68,12.96,12.642,12.791,428884,0
2015-08-05,12.922,13.456,12.724,12.94,918043,0
2015-08-06,12.885,13.043,12.632,12.912,388459,0
2015-08-07,12.856,13.146,12.66,12.82,1075682,0
2015-08-10,12.893,13.662,12.706,13.604,427174,0
2015-08-11,13.323,13.437,13.015,13.127,484813,0
2015-08-12,13.015,13.231,12.96,13.213,190020,0
2015-08-13,13.222,13.222,13.005,13.053,879782,0
2015-08-14,13.025,13.174,13.005,13.099,381754,0
2015-08-17,13.09,13.295,13.043,13.286,277763,0
2015-08-18,13.25,13.363,13.063,13.315,357813,0
2015-08-19,13.231,13.399,13.137,13.259,535650,0
2015-08-20,13.174,13.295,13.118,13.174,591652,0
2015-08-21,12.995,13.276,12.995,13.109,835751,0
2015-08-24,12.371,13.109,12.201,13.063,2532097,0
2015-08-25,13.755,13.773,13.259,13.333,659944,0
2015-08-26,13.567,14.082,13.483,13.857,936105,0
2015-08-27,13.979,14.549,13.971,14.456,871127,0
2015-08-28,14.138,14.653,13.971,14.494,437969,0
2015-08-31,14.438,14.915,14.287,14.671,1357295,0
2015-09-01,14.353,14.606,14.287,14.428,676402,0
2015-09-02,14.634,14.634,14.053,14.559,574446,0
2015-09-03,14.634,15.299,14.54,15.251,817904,0
2015-09-04,15.101,15.643,15.036,15.476,978534,0
2015-09-08,15.777,15.822,15.289,15.438,571453,0
2015-09-09,15.812,16.252,15.562,15.653,664859,0
2015-09-10,15.626,15.907,15.448,15.701,799934,0
2015-09-11,15.616,15.822,15.486,15.579,457526,0
2015-09-14,15.552,15.701,15.468,15.643,470136,0
2015-09-15,15.653,15.944,15.504,15.739,385173,0
2015-09-16,15.832,16.32,15.571,16.291,893571,0
2015-09-17,16.131,16.44,16.019,16.196,409191,0
2015-09-18,16.047,16.15,15.27,15.345,495145,0
2015-09-21,15.486,15.523,15.092,15.11,658769,0
2015-09-22,14.896,14.896,14.223,14.699,534261,0
2015-09-23,14.719,14.719,14.196,14.269,564400,0
2015-09-24,14.035,14.719,13.914,14.653,717771,0
2015-09-25,14.728,14.859,14.569,14.596,510535,0
2015-09-28,14.531,14.634,13.614,13.662,727638,0
2015-09-29,13.652,13.988,13.371,13.604,1005146,0
2015-09-30,13.662,13.838,13.333,13.604,825277,0
2015-10-01,13.679,14.196,13.614,14.018,635578,0
2015-10-02,13.914,14.811,13.634,14.795,430059,0
2015-10-05,14.98,15.523,14.971,15.382,658162,0
2015-10-06,15.373,15.822,15.373,15.562,505298,0
2015-10-07,15.653,16.103,15.382,15.579,676083,0
2015-10-08,15.552,16.093,15.532,15.907,1119287,0
2015-10-09,16.131,16.59,16.131,16.42,559270,0
2015-10-12,16.45,16.515,16,16.272,401298,0
2015-10-13,16.14,16.205,15.786,15.925,563116,0
2015-10-14,15.925,16.524,15.916,16.486,695853,0
2015-10-15,16.619,16.767,16.196,16.45,429098,0
2015-10-16,16.468,16.468,15.672,15.832,554246,0
2015-10-19,15.729,15.868,15.504,15.777,457028,0
2015-10-20,15.767,16.075,15.691,15.907,507564,0
2015-10-21,15.907,16.122,15.719,15.803,523467,0
2015-10-22,15.907,17.123,15.868,16.776,1824974,0
2015-10-23,16.861,17.693,16.814,17.657,543238,0
2015-10-26,17.339,18.516,17.32,18.377,1060720,0
2015-10-27,18.265,18.574,17.582,17.91,854133,0
2015-10-28,17.891,18.769,17.749,18.011,703442,0
2015-10-29,17.835,18.077,17.713,17.777,717015,0
2015-10-30,17.647,18.17,17.254,18.134,606828,0
2015-11-02,18.162,18.48,17.882,18.311,979176,0
2015-11-03,18.255,18.574,17.9,17.91,619654,0
2015-11-04,18.17,18.461,17.843,17.937,456187,0
2015-11-05,17.918,18.162,17.796,18.059,402593,0
2015-11-06,17.91,18.226,17.647,18.04,271244,0
2015-11-09,17.964,18.04,17.637,17.731,403202,0
2015-11-10,17.703,17.853,17.283,17.591,298177,0
2015-11-11,17.637,17.647,17.31,17.468,376943,0
2015-11-12,17.244,17.964,17.085,17.488,736680,0
2015-11-13,18.339,18.659,18.236,18.461,1117471,0
2015-11-16,18.387,18.489,17.947,18.32,704830,0
2015-11-17,18.067,18.284,17.292,17.302,1429433,0
2015-11-18,17.123,17.292,16.59,16.683,849111,0
2015-11-19,16.926,17.123,16.58,16.814,510962,0
2015-11-20,16.834,17.029,16.562,16.711,320087,0
2015-11-23,16.654,16.907,16.42,16.674,463297,0
2015-11-24,16.59,16.721,16.45,16.553,391691,0
2015-11-25,16.496,16.804,16.338,16.524,364118,0
2015-11-27,16.46,16.654,16,16.252,330025,0
2015-11-30,16.262,16.553,15.542,15.71,760619,0
2015-12-01,15.669,15.868,15.234,15.243,602697,0
2015-12-02,15.139,15.252,14.808,15.054,546088,0
2015-12-03,15.139,15.595,15.13,15.585,435757,0
2015-12-04,15.595,15.964,15.366,15.717,510033,0
2015-12-07,15.632,15.65,14.921,15.007,210157,0
2015-12-08,15.11,15.11,14.533,14.703,288242,0
2015-12-09,14.826,15.301,14.826,14.998,209839,0
2015-12-10,15.064,15.215,14.542,14.581,470343,0
2015-12-11,14.324,14.542,14.24,14.324,230634,0
2015-12-14,14.286,14.314,13.926,14.04,262189,0
2015-12-15,14.115,14.515,14.078,14.353,243405,0
2015-12-16,14.447,15.688,14.344,15.603,456623,0
2015-12-17,15.756,15.925,14.931,15.045,697073,0
2015-12-18,16.116,17.121,15.954,16.238,1719355,0
2015-12-21,16.295,16.693,16.295,16.552,480373,0
2015-12-22,16.702,17.053,16.315,17.006,728208,0
2015-12-23,17.167,17.934,17.167,17.849,618541,0
2015-12-24,17.849,18.038,17.688,17.849,213412,0
2015-12-28,17.679,18.162,17.385,18.106,553829,0
2015-12-29,18.285,18.635,17.717,18.028,1579984,0
2015-12-30,17.953,18.294,17.811,18.18,506459,0
2015-12-31,18.058,18.322,17.717,18.01,498698,0
2016-01-04,17.584,18.001,17.413,17.753,632805,0
2016-01-05,17.763,17.971,17.3,17.346,517367,0
2016-01-06,17.034,17.489,16.92,17.006,456154,0
2016-01-07,16.475,16.674,16.077,16.2,600978,0
2016-01-08,16.324,16.408,15.765,15.802,316044,0
2016-01-11,15.794,15.794,15.091,15.168,393992,0
2016-01-12,15.348,15.698,14.955,15.585,662692,0
2016-01-13,15.727,16.096,15.471,15.5,282088,0
2016-01-14,15.48,15.547,15.243,15.519,550689,0
2016-01-15,15.12,15.585,15.028,15.567,522830,0
2016-01-19,15.784,15.784,15.366,15.65,595214,0
2016-01-20,15.395,15.576,14.467,15.413,506160,0
2016-01-21,15.243,15.432,14.589,14.637,1088085,0
2016-01-22,15.262,15.585,14.893,15.547,804637,0
2016-01-25,15.168,15.348,14.391,14.429,414580,0
2016-01-26,14.438,14.589,14.115,14.381,557767,0
2016-01-27,14.391,14.761,14.193,14.42,243307,0
2016-01-28,14.447,14.79,14.193,14.742,319998,0
2016-01-29,14.873,15.385,14.79,15.376,274737,0
2016-02-01,15.188,15.452,14.713,15.358,264434,0
2016-02-02,15.252,15.31,14.495,14.515,408490,0
2016-02-03,14.826,15.158,14.533,15.148,403329,0
2016-02-04,15.178,15.65,14.998,15.452,805905,0
2016-02-05,15.423,15.585,15.073,15.158,312566,0
2016-02-08,14.921,14.998,14.457,14.855,376729,0
2016-02-09,14.589,14.723,14.334,14.486,385652,0
2016-02-10,14.486,15.215,14.344,14.495,278903,0
2016-02-11,14.277,14.656,14.221,14.561,188179,0
2016-02-12,14.835,14.988,14.515,14.921,191077,0
2016-02-16,15.158,15.385,14.931,15.262,242347,0
2016-02-17,15.348,16.404,15.348,16.371,514292,0
2016-02-18,16.599,16.618,15.898,16.2,438651,0
2016-02-19,16.049,16.295,15.802,16.247,437011,0
2016-02-22,16.57,16.939,16.447,16.796,518140,0
2016-02-23,16.589,16.683,16.305,16.417,270838,0
2016-02-24,16.068,16.75,15.888,16.693,349459,0
2016-02-25,16.75,16.836,16.371,16.816,260109,0
2016-02-26,16.986,17.242,16.836,17.006,266862,0
2016-02-29,16.977,17.242,16.75,16.76,470139,0
2016-03-01,17.053,17.66,16.939,17.555,456282,0
2016-03-02,17.338,17.83,17.29,17.375,614518,0
2016-03-03,17.319,17.489,16.939,17.338,530972,0
2016-03-04,17.355,18.313,17.29,17.612,973968,0
2016-03-07,17.603,18.729,17.574,18.19,686040,0
2016-03-08,18.001,18.001,17.111,17.498,880379,0
2016-03-09,17.707,17.878,17.194,17.878,516311,0
2016-03-10,17.925,18.655,17.916,18.53,739889,0
2016-03-11,18.607,19.033,18.428,18.758,762059,0
2016-03-14,18.578,19.043,18.2,18.863,624935,0
2016-03-15,18.673,18.872,18.521,18.758,326950,0
2016-03-16,18.625,19.043,18.465,18.997,409234,0
2016-03-17,18.997,19.697,18.948,19.46,650749,0
2016-03-18,19.582,19.839,19.345,19.507,1137326,0
2016-03-21,19.478,20.024,19.422,20.009,1012045,0
2016-03-22,19.753,20.16,19.753,20.084,850420,0
2016-03-23,19.885,20.019,19.65,19.848,1054588,0
2016-03-24,19.61,19.668,19.288,19.393,378237,0
2016-03-28,19.507,19.563,19.317,19.393,316573,0
2016-03-29,19.374,19.753,19.118,19.677,770643,0
2016-03-30,19.8,20.084,19.64,19.772,428493,0
2016-03-31,19.82,19.972,19.393,19.469,402170,0
2016-04-01,19.194,19.469,18.854,19.44,496177,0
2016-04-04,19.44,19.592,18.854,18.948,363068,0
2016-04-05,18.721,19.194,18.665,18.939,357186,0
2016-04-06,18.872,19.023,18.569,18.834,401799,0
2016-04-07,18.673,18.863,18.511,18.786,319688,0
2016-04-08,18.987,19.156,18.616,18.739,350687,0
2016-04-11,18.882,19.355,18.712,19.233,551350,0
2016-04-12,19.297,20.273,19.233,20.256,1365628,0
2016-04-13,20.34,20.595,19.934,20.075,679697,0
2016-04-14,20.256,20.256,19.497,19.989,582766,0
2016-04-15,19.982,19.982,19.61,19.839,528408,0
2016-04-18,19.763,20.541,19.61,20.445,799013,0
2016-04-19,20.531,22.007,20.463,21.979,1098206,0
2016-04-20,22.027,22.333,21.591,22.132,839455,0
2016-04-21,22.179,22.406,21.099,21.241,852971,0
2016-04-22,21.241,21.753,20.463,20.568,1405426,0
2016-04-25,20.445,20.558,19.677,19.857,1099046,0
2016-04-26,19.934,20.096,19.507,20.019,670742,0
2016-04-27,19.878,20.314,19.86,20.218,608837,0
2016-04-28,20.035,20.488,19.908,20.053,683509,0
2016-04-29,20.053,20.421,19.957,20.14,488600,0
2016-05-02,20.305,20.305,19.918,20.169,379650,0
2016-05-03,19.898,20.14,19.638,20.121,602265,0
2016-05-04,20.015,20.285,19.724,20.121,324011,0
2016-05-05,20.275,20.682,20.223,20.363,665988,0
2016-05-06,20.323,20.528,20.27,20.498,536584,0
2016-05-09,20.43,20.43,19.357,19.377,559321,0
2016-05-10,19.569,19.869,18.816,19.831,558720,0
2016-05-11,19.898,20.672,19.522,20.604,1021247,0
2016-05-12,20.865,21.165,20.373,20.585,757803,0
2016-05-13,20.479,20.634,20.121,20.323,637834,0
2016-05-16,20.518,20.828,20.43,20.652,956631,0
2016-05-17,20.691,20.835,20.295,20.449,688680,0
2016-05-18,20.305,20.449,19.367,19.454,688379,0
2016-05-19,19.502,20.538,19.252,20.392,986533,0
2016-05-20,20.566,22.219,20.518,22.006,2009297,0
2016-05-23,21.977,22.393,21.929,22.151,1121543,0
2016-05-24,22.093,22.093,21.301,21.33,1543610,0
2016-05-25,21.552,21.822,21.311,21.533,730521,0
2016-05-26,21.755,21.832,21.271,21.388,602343,0
2016-05-27,21.465,21.494,21.223,21.32,513581,0
2016-05-31,21.475,21.552,21.175,21.233,885126,0
2016-06-01,21.03,21.126,20.228,21.001,2007744,0
2016-06-02,20.865,21.795,20.865,21.668,925394,0
2016-06-03,21.795,22.103,21.765,22.035,615829,0
2016-06-06,22.578,23.612,22.229,23.438,1372844,0
2016-06-07,23.515,23.95,23.389,23.66,806030,0
2016-06-08,23.893,24.052,23.214,23.553,791209,0
2016-06-09,23.283,23.379,23.002,23.089,297839,0
2016-06-10,22.954,23.221,22.808,23.061,305690,0
2016-06-13,22.548,22.992,22.316,22.519,734165,0
2016-06-14,22.48,23.129,22.374,22.79,617992,0
2016-06-15,23.061,23.573,23.056,23.119,675317,0
2016-06-16,23.089,23.089,22.365,23.051,390873,0
2016-06-17,23.109,23.408,22.954,23.205,745281,0
2016-06-20,23.699,23.728,23.002,23.195,654828,0
2016-06-21,23.205,23.342,23.084,23.283,708588,0
2016-06-22,23.389,23.524,23.051,23.089,443700,0
2016-06-23,23.505,24.143,23.253,24.056,794093,0
2016-06-24,23.495,23.495,22.828,23.205,678742,0
2016-06-27,22.79,22.887,22.374,22.421,1020161,0
2016-06-28,22.848,23.448,22.848,23.428,491802,0
2016-06-29,23.689,24.047,23.631,23.979,730372,0
2016-06-30,23.979,24.163,23.582,23.903,937362,0
2016-07-01,24.056,24.685,23.979,24.444,711946,0
2016-07-05,24.898,25.455,24.646,24.81,1208396,0
2016-07-06,24.588,24.762,24.336,24.404,678427,0
2016-07-07,24.559,24.859,24.559,24.636,775125,0
2016-07-08,25.042,25.042,24.549,24.695,599064,0
2016-07-11,24.666,24.975,24.59,24.753,466128,0
2016-07-12,25.081,25.459,24.893,25.332,581127,0
2016-07-13,24.608,24.898,24.075,24.617,1238026,0
2016-07-14,24.636,25.005,24.618,24.869,708421,0
2016-07-15,25.042,25.227,24.724,24.771,416341,0
2016-07-18,24.733,24.733,24.385,24.414,314279,0
2016-07-19,24.298,24.454,23.95,23.969,354173,0
2016-07-20,23.912,24.444,23.785,24.231,357176,0
2016-07-21,24.395,24.473,23.728,23.921,569069,0
2016-07-22,23.853,24.269,23.785,24.105,387627,0
2016-07-25,24.037,24.095,23.648,24.047,291932,0
2016-07-26,24.095,24.249,23.78,23.873,376116,0
2016-07-27,23.94,24.125,23.766,24.008,397960,0
2016-07-28,23.883,24.308,23.689,24.115,735367,0
2016-07-29,24.173,24.259,23.794,23.959,397331,0
2016-08-01,24.075,24.085,23.65,23.756,302421,0
2016-08-02,23.766,23.933,23.524,23.689,560574,0
2016-08-03,23.67,23.709,23.428,23.631,202477,0
2016-08-04,23.699,23.785,23.379,23.68,261892,0
2016-08-05,23.824,24.047,23.627,23.66,514460,0
2016-08-08,23.728,23.863,23.57,23.719,562885,0
2016-08-09,23.775,23.883,23.689,23.728,459329,0
2016-08-10,23.959,23.959,23.612,23.738,728630,0
2016-08-11,23.738,23.844,23.612,23.785,520298,0
2016-08-12,23.785,23.824,23.582,23.709,413425,0
2016-08-15,23.709,24.365,23.709,24.345,433181,0
2016-08-16,24.463,24.608,24.047,24.066,343207,0
2016-08-17,23.979,23.979,23.418,23.544,338232,0
2016-08-18,23.689,23.893,23.573,23.824,539110,0
2016-08-19,23.738,24.133,23.738,23.998,538153,0
2016-08-22,23.853,24.308,23.699,24.308,385994,0
2016-08-23,24.529,24.529,24.173,24.289,343149,0
2016-08-24,24.289,24.414,23.998,24.105,320353,0
2016-08-25,24.345,26.329,24.289,25.293,2200482,0
2016-08-26,25.622,25.787,25.119,25.207,722603,0
2016-08-29,25.246,25.351,24.724,24.724,463701,0
2016-08-30,25.797,25.797,24.743,25.361,886748,0
2016-08-31,25.119,25.119,24.24,24.656,884233,0
2016-09-01,24.492,25.574,24.434,25.555,780584,0
2016-09-02,25.787,26.832,25.787,26.823,962363,0
2016-09-06,27.295,27.324,26.444,26.493,507190,0
2016-09-07,26.493,27.015,26.493,26.724,618684,0
2016-09-08,26.724,26.898,26.096,26.493,771252,0
2016-09-09,26.309,26.309,25.43,25.613,942220,0
2016-09-12,25.246,25.807,25.178,25.662,323283,0
2016-09-13,25.44,25.449,25.139,25.266,392433,0
2016-09-14,26.164,26.164,24.8,24.936,512250,0
2016-09-15,24.926,25.182,24.666,24.743,504030,0
2016-09-16,24.511,24.676,24.163,24.414,350877,0
2016-09-19,24.646,24.889,24.424,24.444,159646,0
2016-09-20,24.529,24.565,23.931,23.959,401257,0
2016-09-21,24.047,24.84,24.027,24.82,697891,0
2016-09-22,24.936,25.251,24.502,24.666,428033,0
2016-09-23,24.511,24.636,24.216,24.289,320856,0
2016-09-26,24.926,25.826,24.926,25.139,686225,0
2016-09-27,25.129,25.256,24.869,25.169,519876,0
2016-09-28,25.351,26.247,25.047,26.203,628865,0
2016-09-29,26.242,26.309,25.303,25.506,474611,0
2016-09-30,25.564,26.135,25.313,26.01,830922,0
2016-10-03,26.01,26.888,25.75,26.869,736618,0
2016-10-04,26.928,26.928,26.024,26.493,923070,0
2016-10-05,26.898,26.898,26.502,26.832,377765,0
2016-10-06,26.706,26.793,26.581,26.706,190385,0
2016-10-07,26.676,26.734,26.257,26.426,279494,0
2016-10-10,26.512,26.918,26.512,26.841,237406,0
2016-10-11,26.657,26.803,26.309,26.581,204276,0
2016-10-12,26.648,26.696,26.347,26.473,233965,0
2016-10-13,26.193,26.396,25.41,25.951,435522,0
2016-10-14,26.039,26.261,25.942,26.02,211769,0
2016-10-17,26.386,26.386,25.622,25.874,232764,0
2016-10-18,26.213,26.773,26.058,26.628,465643,0
2016-10-19,27.073,28.127,27.025,27.662,933705,0
2016-10-20,28.137,28.33,27.827,28.137,519049,0
2016-10-21,28.195,28.414,27.857,28.389,533419,0
2016-10-24,28.968,28.968,28.223,28.417,342630,0
2016-10-25,28.504,28.921,28.389,28.455,570605,0
2016-10-26,28.494,28.524,28.089,28.301,617973,0
2016-10-27,28.445,28.669,28.185,28.591,505864,0
2016-10-28,28.63,29.065,28.472,28.716,757590,0
2016-10-31,28.716,28.813,27.76,28.291,6566599,0
2016-11-01,28.243,28.688,27.72,28.253,508111,0
2016-11-02,28.223,28.243,27.702,28.079,603467,0
2016-11-03,28.185,28.262,27.818,28.195,394338,0
2016-11-04,28.01,28.137,27.809,27.809,298357,0
2016-11-07,28.407,28.417,27.988,28.108,333265,0
2016-11-08,28.079,28.35,27.837,28.185,544625,0
2016-11-09,28.001,28.001,27.315,27.827,689514,0
2016-11-10,27.895,28.213,26.386,26.473,1073647,0
2016-11-11,26.416,26.793,26.203,26.493,1027207,0
2016-11-14,26.493,26.502,25.594,25.632,500808,0
2016-11-15,26.155,26.338,25.651,26.329,694921,0
2016-11-16,26.261,26.347,25.613,25.845,449231,0
2016-11-17,25.981,26.193,25.816,25.961,453557,0
2016-11-18,26.067,26.463,25.912,26.406,446205,0
2016-11-21,26.879,27.218,26.552,27.044,495392,0
2016-11-22,27.141,27.417,26.764,26.928,1018765,0
2016-11-23,26.676,27.035,26.463,26.908,544431,0
2016-11-25,26.996,27.218,26.542,27.083,602388,0
2016-11-28,27.083,27.179,26.803,27.083,480908,0
2016-11-29,26.947,27.053,26.542,26.571,352575,0
2016-11-30,26.571,27.769,26.406,27.672,1025627,0
2016-12-01,27.672,27.818,27.112,27.131,490160,0
2016-12-02,27.083,27.779,27.083,27.459,393281,0
2016-12-05,27.905,28.5,27.852,28.484,448104,0
2016-12-06,28.34,29.703,28.243,29.472,983218,0
2016-12-07,29.548,30.389,29.49,30.273,882564,0
2016-12-08,30.487,31.25,30.418,30.921,870073,0
2016-12-09,30.979,31.085,30.553,30.641,579132,0
2016-12-12,30.941,30.941,29.702,29.78,800269,0
2016-12-13,30.125,30.125,28.855,28.982,849362,0
2016-12-14,28.885,28.905,27.861,28.018,722777,0
2016-12-15,27.92,28.973,26.258,27.212,2599220,0
2016-12-16,27.182,27.33,26.494,27.32,1705029,0
2016-12-19,27.124,27.95,27.074,27.93,992832,0
2016-12-20,27.999,28.589,27.861,28.038,864346,0
2016-12-21,28.147,28.167,27.635,27.881,536657,0
2016-12-22,27.822,28.073,27.636,27.94,326991,0
2016-12-23,27.783,27.93,27.507,27.92,364589,0
2016-12-27,27.901,28.245,27.793,27.989,396428,0
2016-12-28,28.048,28.068,27.664,27.812,430117,0
2016-12-29,27.989,28.118,27.851,28.048,249053,0
2016-12-30,27.98,28.324,27.911,28.196,349855,0
2017-01-03,28.541,29.012,28.127,28.403,297395,0
2017-01-04,28.55,28.935,28.491,28.935,663820,0
2017-01-05,29.012,29.672,29.012,29.534,681204,0
2017-01-06,29.534,29.563,29.062,29.151,466553,0
2017-01-09,29.19,29.956,29.082,29.318,404508,0
2017-01-10,29.436,30.007,29.167,29.909,779738,0
2017-01-11,30.046,30.43,29.78,30.243,514594,0
2017-01-12,30.519,30.931,29.726,30.086,627281,0
2017-01-13,30.125,30.547,30.016,30.38,299887,0
2017-01-17,30.331,30.445,29.819,30.331,600273,0
2017-01-18,30.282,31.404,30.282,31.267,1288136,0
2017-01-19,31.464,32.064,31.354,31.945,805564,0
2017-01-20,32.142,32.546,31.838,31.886,582626,0
2017-01-23,32.015,32.516,32.005,32.3,453025,0
2017-01-24,32.476,33.185,32.368,33.057,637751,0
2017-01-25,34.141,34.288,32.526,33.137,1021194,0
2017-01-26,32.792,33.038,32.27,32.467,923399,0
2017-01-27,32.576,32.673,32,32.122,805493,0
2017-01-30,31.985,32.122,31.532,31.798,482190,0
2017-01-31,31.749,31.886,31.502,31.808,493061,0
2017-02-01,31.896,32.536,31.562,32.458,474306,0
2017-02-02,32.596,33.697,32.467,33.47,678343,0
2017-02-03,33.57,33.806,32.546,32.625,562844,0
2017-02-06,32.654,33.067,32.526,32.802,263375,0
2017-02-07,32.743,33.019,32.261,32.3,399248,0
2017-02-08,32.28,32.606,31.955,32.418,340675,0
2017-02-09,32.683,32.771,32.015,32.221,359609,0
2017-02-10,32.251,32.772,32.251,32.428,378702,0
2017-02-13,32.566,33.746,32.359,33.51,1024500,0
2017-02-14,33.46,34.021,33.441,33.963,722541,0
2017-02-15,33.953,33.953,32.683,33.057,498627,0
2017-02-16,33.294,33.609,32.408,32.506,671442,0
2017-02-17,32.506,32.531,31.424,31.493,907432,0
2017-02-21,31.64,32.251,31.542,32.152,521319,0
2017-02-22,32.251,32.693,31.542,31.631,704306,0
2017-02-23,31.847,32.064,31.198,31.64,545168,0
2017-02-24,31.394,31.572,30.794,30.922,377712,0
2017-02-27,31.001,31.404,30.351,30.47,553556,0
2017-02-28,30.46,31.297,30.331,31.001,819355,0
2017-03-01,31.621,31.787,30.981,31.464,929673,0
2017-03-02,32.378,33.353,32.33,32.576,1720057,0
2017-03-03,32.772,32.792,31.852,32.28,979665,0
2017-03-06,32.182,32.606,31.788,32.546,602323,0
2017-03-07,32.546,33.019,32.476,32.644,829570,0
2017-03-08,32.832,33.318,32.3,32.359,765805,0
2017-03-09,32.625,33.53,32.516,32.743,818638,0
2017-03-10,32.871,33.127,32.393,32.467,535707,0
2017-03-13,32.683,32.979,32.506,32.871,540594,0
2017-03-14,32.663,32.772,32.33,32.368,531422,0
2017-03-15,32.615,32.969,32.388,32.871,319567,0
2017-03-16,33.185,33.413,32.733,32.792,456757,0
2017-03-17,32.693,33.766,32.673,33.264,932696,0
2017-03-20,33.264,33.56,33.166,33.441,537965,0
2017-03-21,33.403,33.54,32.625,32.663,745693,0
2017-03-22,32.586,33.244,32.112,33.166,662506,0
2017-03-23,32.792,33.274,32.733,32.891,587526,0
2017-03-24,32.929,33.413,32.851,33.057,263220,0
2017-03-27,32.762,32.782,32.142,32.438,658292,0
2017-03-28,32.644,33.107,32.566,32.812,562286,0
2017-03-29,32.871,33.5,32.822,33.314,429595,0
2017-03-30,33.47,33.894,33.343,33.727,594124,0
2017-03-31,33.816,34.121,33.619,33.825,526827,0
2017-04-03,34.2,34.2,33.422,33.609,437095,0
2017-04-04,33.658,33.758,33.333,33.658,335321,0
2017-04-05,34.2,34.297,33.57,33.697,931600,0
2017-04-06,34.297,35.99,34.258,35.922,1028575,0
2017-04-07,35.755,36.069,35.415,35.735,777587,0
2017-04-10,36.257,36.65,36.217,36.473,891419,0
2017-04-11,36.493,36.532,35.942,36.335,675260,0
2017-04-12,36.237,36.242,35.489,35.922,1038760,0
2017-04-13,35.872,36.49,35.764,36.403,529714,0
2017-04-17,35.961,36.19,35.4,35.626,630911,0
2017-04-18,35.548,36.207,35.243,35.518,1129680,0
2017-04-19,35.518,35.606,34.642,35.144,740473,0
2017-04-20,35.135,35.489,34.794,35.41,565594,0
2017-04-21,35.4,35.626,34.987,35.055,568673,0
2017-04-24,35.774,36.335,35.676,35.922,1340292,0
2017-04-25,36.237,36.394,35.837,35.951,1312462,0
2017-04-26,35.882,35.942,35.38,35.576,690162,0
2017-04-27,35.725,35.887,34.426,34.494,1369022,0
2017-04-28,34.839,35.138,34.622,34.987,755662,0
2017-05-01,35.233,35.458,34.554,34.574,554670,0
2017-05-02,34.612,34.928,34.357,34.494,611375,0
2017-05-03,34.269,34.436,33.707,34.141,1070031,0
2017-05-04,34.081,34.18,32.886,32.895,884758,0
2017-05-05,33.015,34.012,33.015,33.933,1267666,0
2017-05-08,33.933,34.269,33.466,33.528,879284,0
2017-05-09,33.735,33.983,33.468,33.518,938853,0
2017-05-10,33.686,34.071,33.538,33.834,638854,0
2017-05-11,33.834,34.2,33.34,34.051,534525,0
2017-05-12,34.051,34.624,33.903,33.923,522704,0
2017-05-15,34.466,34.496,33.953,34.041,946266,0
2017-05-16,34.121,35.079,34.012,34.773,1149183,0
2017-05-17,34.773,34.941,33.4,33.558,1093214,0
2017-05-18,33.143,34.399,32.195,34.131,1095205,0
2017-05-19,34.822,35.968,34.822,35.375,1360028,0
2017-05-22,36.027,36.057,34.733,34.881,854893,0
2017-05-23,34.911,35.345,34.753,35.049,842557,0
2017-05-24,35.089,35.909,34.861,35.82,1514314,0
2017-05-25,36.057,36.936,35.997,36.827,1997017,0
2017-05-26,36.827,37.011,36.353,36.857,1218364,0
2017-05-30,36.818,36.877,36.027,36.422,1260449,0
2017-05-31,36.55,36.623,35.577,35.592,1495097,0
2017-06-01,35.602,36.324,35.434,35.83,1009895,0
2017-06-02,35.929,36.007,35.257,35.711,1008831,0
2017-06-05,35.662,35.79,35.257,35.672,762777,0
2017-06-06,35.672,35.949,35.395,35.76,1520027,0
2017-06-07,35.885,36.144,35.019,35.069,1437702,0
2017-06-08,35.228,35.228,34.771,35.129,949551,0
2017-06-09,35.178,35.596,34.83,35.248,1005393,0
2017-06-12,35.278,35.576,34.87,35.029,738768,0
2017-06-13,35.368,36.114,35.218,36.024,957574,0
2017-06-14,35.994,36.8,35.517,35.596,1147952,0
2017-06-15,35.049,35.368,34.159,34.283,1371211,0
2017-06-16,34.243,34.81,34.184,34.263,784945,0
2017-06-19,34.532,34.711,33.646,33.766,959518,0
2017-06-20,33.428,33.636,32.9,33.358,735328,0
2017-06-21,33.338,33.676,32.293,32.353,1189561,0
2017-06-22,32.403,32.771,32.214,32.492,1002301,0
2017-06-23,32.502,33.696,32.393,33.149,1152565,0
2017-06-26,33.537,33.806,32.841,33.288,887947,0
2017-06-27,33.288,33.517,32.93,33.159,673066,0
2017-06-28,33.248,33.656,33.179,33.368,553847,0
2017-06-29,33.358,33.686,32.85,33.059,532074,0
2017-06-30,33.099,33.268,32.333,32.85,517292,0
2017-07-03,32.88,33.547,32.741,33.408,310714,0
2017-07-05,34.631,35.129,34.303,34.383,1327884,0
2017-07-06,34.373,34.417,33.636,34.034,921877,0
2017-07-07,34.164,34.981,33.975,34.95,898830,0
2017-07-10,34.989,35.915,34.87,35.397,861675,0
2017-07-11,35.397,35.596,34.93,35.178,849613,0
2017-07-12,35.377,36.303,35.318,36.183,1079400,0
2017-07-13,36.153,36.462,36.024,36.084,639459,0
2017-07-14,36.144,36.76,35.94,36.482,528293,0
2017-07-17,36.591,37.467,36.591,36.91,548150,0
2017-07-18,37.019,37.397,36.626,37.337,511878,0
2017-07-19,37.536,37.745,37.268,37.725,389956,0
2017-07-20,37.755,38.203,37.646,38.183,584053,0
2017-07-21,38.302,38.541,37.845,38.432,529400,0
2017-07-24,38.352,38.641,37.964,38.213,810464,0
2017-07-25,38.7,38.879,38.203,38.84,462455,0
2017-07-26,38.919,39.635,38.561,39.228,625951,0
2017-07-27,39.795,40.252,39.307,39.765,843911,0
2017-07-28,39.795,40.65,39.635,40.601,788754,0
2017-07-31,40.69,41.556,40.411,40.899,759984,0
2017-08-01,41.138,41.187,40.619,40.879,687057,0
2017-08-02,40.849,41.168,40.601,41.158,799405,0
2017-08-03,41.187,42.421,41.173,41.794,1028517,0
2017-08-04,42.192,42.823,42.073,42.67,825744,0
2017-08-07,42.869,43.127,42.053,42.57,845197,0
2017-08-08,42.441,42.521,41.287,42.053,1095857,0
2017-08-09,41.735,42.043,41.456,41.993,581955,0
2017-08-10,41.983,42.192,40.879,40.929,715634,0
2017-08-11,40.063,41.108,39.039,40.879,585477,0
2017-08-14,41.834,42.073,41.337,41.585,495470,0
2017-08-15,41.536,41.973,41.347,41.884,432046,0
2017-08-16,42.053,43.277,42.053,43.048,789342,0
2017-08-17,43.108,43.376,42.729,42.759,549996,0
2017-08-18,42.889,42.913,42.232,42.69,378666,0
2017-08-21,42.63,43.615,42.59,43.496,668902,0
2017-08-22,43.754,44.391,43.685,44.073,692034,0
2017-08-23,43.973,44.361,43.724,44.162,498194,0
2017-08-24,43.793,46.361,42.401,45.824,1862234,0
2017-08-25,46.261,47.873,45.863,47.465,1251504,0
2017-08-28,47.485,47.555,46.301,46.958,757099,0
2017-08-29,46.46,47.366,46.261,46.759,720869,0
2017-08-30,46.759,46.978,45.863,45.913,805494,0
2017-08-31,46.261,46.958,46.042,46.689,1328926,0
2017-09-01,46.938,48.569,46.868,47.793,1182306,0
2017-09-05,48.36,48.788,47.526,47.754,855810,0
2017-09-06,47.744,48.699,47.624,48.45,779606,0
2017-09-07,48.84,50.55,48.78,49.6,1154307,0
2017-09-08,49.75,49.79,48.15,48.44,970495,0
2017-09-11,49.18,52.41,49,51.81,1400675,0
2017-09-12,53.42,55.0827,51.75,52.2,1966448,0
2017-09-13,53.7,54.44,52.841,54.32,2173409,0
2017-09-14,55.07,56,53.8,55.36,1823423,0
2017-09-15,55.68,58.71,55.5,58.06,2405708,0
2017-09-18,59.79,61.37,57.39,58.97,2353577,0
2017-09-19,58.87,63.43,58.87,61.95,2545787,0
2017-09-20,63,63.8,56.7,57.43,5377588,0
2017-09-21,58.59,59.669,57.8,58.7,1674359,0
2017-09-22,58.44,59,54.02,56.48,2614367,0
2017-09-25,56.15,56.69,52.5,52.97,3230962,0
2017-09-26,53.05,54.24,52.56,52.66,1871205,0
2017-09-27,53.19,55.49,53.181,55.17,1439011,0
2017-09-28,55.91,56.76,55.11,55.29,1469166,0
2017-09-29,56.13,56.199,54.71,55.66,1344713,0
2017-10-02,56,56.1,54.9,55.8,1444782,0
2017-10-03,56,57.51,55.55,57.5,1737319,0
2017-10-04,57.86,59.99,57.59,59.44,1854522,0
2017-10-05,59.5,61,58.27,59.18,1701772,0
2017-10-06,58.56,59.01,56.5687,58.94,1548861,0
2017-10-09,58.18,58.72,57.73,58.54,427015,0
2017-10-10,58.68,59.12,58.12,58.84,672479,0
2017-10-11,57.5,57.81,56.36,57.81,1550863,0
2017-10-12,58,58.69,57.33,57.99,712218,0
2017-10-13,58.49,59.97,58.03,59.9,1195162,0
2017-10-16,60.27,61.6194,59.31,61.45,1943117,0
2017-10-17,59.32,61,58.611,59.96,1936519,0
2017-10-18,60.35,60.98,59.85,60.6,874746,0
2017-10-19,59.73,59.91,58.66,59.29,1145333,0
2017-10-20,59.51,59.949,59.07,59.3,615216,0
2017-10-23,59.69,59.81,58.92,59.4,545033,0
2017-10-24,59.67,62.75,59.51,60.99,2119881,0
2017-10-25,60.99,62.42,58.51,59.84,1712555,0
2017-10-26,59.81,61.16,59.27,60.11,1228764,0
2017-10-27,60.06,60.49,59.35,59.7,536703,0
2017-10-30,60,60.4,58.76,59.79,860639,0
2017-10-31,60,60.633,58.81,59.74,2050881,0
2017-11-01,60.13,63.32,60.052,61.28,1570307,0
2017-11-02,61.12,61.49,57.16,58.05,2831018,0
2017-11-03,58.34,59,56.54,58.85,1366699,0
2017-11-06,59,59.93,58.5,58.94,904808,0
2017-11-07,59,59.87,59,59.83,959095,0
2017-11-08,59.52,61.24,59.52,59.82,916121,0
2017-11-09,59.51,59.51,57.5,57.96,1423116,0
2017-11-10,57.01,58.72,57.01,57.76,920536,0
