Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.821,20.392,19.67,20.041,735111,0
2005-02-28,20.049,20.049,19.646,19.67,765156,0
2005-03-01,19.63,20.376,19.485,20.165,810755,0
2005-03-02,20.073,20.56,20.024,20.384,533411,0
2005-03-03,20.443,21.24,20.443,20.717,937531,0
2005-03-04,20.864,21.049,20.744,20.912,505872,0
2005-03-07,20.97,21.197,20.955,21.115,477798,0
2005-03-08,21.054,21.181,20.635,20.753,366934,0
2005-03-09,20.66,20.829,20.443,20.712,579722,0
2005-03-10,20.864,22.363,20.864,22.171,2692257,0
2005-03-11,22.02,22.372,21.818,22.171,1404067,0
2005-03-14,22.171,22.203,21.693,22.195,732431,0
2005-03-15,22.253,22.817,22.253,22.674,1253861,0
2005-03-16,22.708,22.96,22.253,22.575,1105268,0
2005-03-17,22.356,22.725,22.315,22.657,488702,0
2005-03-18,22.858,22.858,22.163,22.221,795557,0
2005-03-21,22.337,22.337,21.81,22.138,817010,0
2005-03-22,22.087,22.59,22.069,22.203,695418,0
2005-03-23,22.148,22.49,21.993,22.221,498538,0
2005-03-24,22.221,22.307,22.119,22.119,584554,0
2005-03-28,22.171,22.749,22.163,22.621,674134,0
2005-03-29,22.566,23.018,22.372,22.59,635873,0
2005-03-30,22.65,23.387,22.55,23.279,2098409,0
2005-03-31,23.252,23.664,23.236,23.605,1024796,0
2005-04-01,23.656,23.73,22.666,22.817,1046251,0
2005-04-04,22.9,23.144,22.621,23.112,777136,0
2005-04-05,23.26,23.428,23.128,23.321,491925,0
2005-04-06,23.514,23.514,23.336,23.428,682187,0
2005-04-07,23.715,24.201,23.715,24.074,2432614,0
2005-04-08,24.066,24.074,23.656,23.765,648566,0
2005-04-11,23.883,24.074,23.648,23.748,1020504,0
2005-04-12,23.656,24.579,23.623,24.476,1219527,0
2005-04-13,24.319,24.64,24.191,24.301,996187,0
2005-04-14,24.168,24.42,23.841,24.074,1122251,0
2005-04-15,24.083,24.083,23.212,23.345,854382,0
2005-04-18,23.294,23.631,23.002,23.294,836503,0
2005-04-19,23.287,23.883,23.287,23.848,494966,0
2005-04-20,23.99,23.999,23.252,23.328,584014,0
2005-04-21,23.212,24.051,23.112,23.984,757467,0
2005-04-22,23.984,23.984,23.26,23.321,900338,0
2005-04-25,23.177,23.739,23.177,23.681,1067712,0
2005-04-26,23.69,23.959,23.363,23.497,403948,0
2005-04-27,23.321,23.899,23.177,23.461,368005,0
2005-04-28,23.381,23.381,22.614,22.614,554688,0
2005-04-29,22.759,23.186,22.119,23.076,1107590,0
2005-05-02,23.009,23.47,23.009,23.26,606188,0
2005-05-03,23.212,23.581,23.212,23.294,669843,0
2005-05-04,23.287,23.453,23.137,23.428,411813,0
2005-05-05,23.631,24.066,23.631,24.032,921258,0
2005-05-06,24.301,24.378,23.437,23.479,741192,0
2005-05-09,23.572,24.032,23.406,24.032,696308,0
2005-05-10,23.907,24.007,23.721,23.916,673781,0
2005-05-11,23.999,24.083,23.564,23.999,337785,0
2005-05-12,23.923,23.968,23.354,23.428,537521,0
2005-05-13,23.437,23.631,22.925,23.177,585444,0
2005-05-16,23.128,23.883,23.128,23.883,471538,0
2005-05-17,23.848,24.144,23.52,24.099,573822,0
2005-05-18,24.099,24.64,24.099,24.64,878884,0
2005-05-19,25.166,27.868,25.166,27.403,5994102,0
2005-05-20,27.403,27.403,26.735,27.372,1158373,0
2005-05-23,27.456,27.758,27.403,27.625,1450732,0
2005-05-24,27.639,27.758,27.347,27.456,815941,0
2005-05-25,27.481,27.647,27.203,27.219,554866,0
2005-05-26,27.323,27.625,27.069,27.59,1445908,0
2005-05-27,27.767,28.605,27.699,28.556,1450202,0
2005-05-31,28.605,28.881,28.486,28.73,937356,0
2005-06-01,28.857,29.176,28.461,28.547,1279789,0
2005-06-02,28.621,29.578,28.621,29.359,1615067,0
2005-06-03,29.359,29.595,29.065,29.294,1367406,0
2005-06-06,29.275,30.124,29.182,30.057,1255111,0
2005-06-07,30.191,30.811,30.131,30.56,1241521,0
2005-06-08,30.626,30.751,30.157,30.29,1467365,0
2005-06-09,30.242,30.258,29.72,29.72,1469155,0
2005-06-10,29.672,30.057,29.637,29.771,679499,0
2005-06-13,28.797,29.073,28.296,29.007,1908865,0
2005-06-14,28.89,29.52,28.873,29.493,807534,0
2005-06-15,29.493,29.637,28.754,28.958,1147168,0
2005-06-16,29.108,29.696,28.983,29.52,693092,0
2005-06-17,29.526,29.526,28.362,28.529,1411218,0
2005-06-20,28.435,28.754,28.151,28.754,1079693,0
2005-06-21,28.647,29.251,28.435,28.656,966917,0
2005-06-22,28.983,29.258,28.412,28.991,1013172,0
2005-06-23,28.898,29.335,28.715,28.823,758540,0
2005-06-24,28.73,28.898,27.219,27.868,2682722,0
2005-06-27,27.791,28.251,27.656,28.193,899329,0
2005-06-28,28.52,29.151,28.435,29.108,796806,0
2005-06-29,29.191,29.468,28.975,29.199,588189,0
2005-06-30,29.191,29.428,28.647,28.881,751742,0
2005-07-01,28.939,29.199,28.396,28.738,595814,0
2005-07-05,28.647,29.863,28.647,29.611,1001253,0
2005-07-06,29.569,30.131,29.428,29.914,1142875,0
2005-07-07,29.753,30.879,29.753,30.72,1197115,0
2005-07-08,30.711,30.72,30.022,30.509,898375,0
2005-07-11,30.829,31.249,30.736,30.936,740418,0
2005-07-12,31.08,31.346,30.853,31.003,820649,0
2005-07-13,31.207,31.406,30.551,30.644,348216,0
2005-07-14,30.995,31.036,30.4,30.652,603087,0
2005-07-15,30.644,30.644,30.173,30.433,426655,0
2005-07-18,30.418,30.743,30.207,30.592,453715,0
2005-07-19,30.736,30.736,30.216,30.635,690588,0
2005-07-20,30.592,30.76,30.283,30.525,431066,0
2005-07-21,30.66,30.66,29.367,30.199,756987,0
2005-07-22,30.283,30.567,29.897,30.242,525839,0
2005-07-25,30.332,30.384,29.947,30.003,210527,0
2005-07-26,29.996,30.585,29.789,30.249,509151,0
2005-07-27,30.451,30.484,29.696,30.332,643737,0
2005-07-28,30.4,31.08,30.4,30.904,321508,0
2005-07-29,30.829,31.003,30.097,30.165,393991,0
2005-08-01,30.963,30.963,29.025,29.459,970854,0
2005-08-02,29.526,29.526,26.901,27.715,2734338,0
2005-08-03,27.75,27.932,27.122,27.339,1349943,0
2005-08-04,27.69,27.69,26.465,27.194,1314536,0
2005-08-05,27.096,27.263,26.255,26.633,1128333,0
2005-08-08,26.599,27.137,26.346,26.517,671750,0
2005-08-09,26.649,27.171,26.583,27.162,856052,0
2005-08-10,27.515,28.112,27.403,27.608,1208800,0
2005-08-11,27.682,28.067,27.463,27.776,548366,0
2005-08-12,27.599,27.807,27.388,27.672,372774,0
2005-08-15,27.682,28.21,27.481,28.151,742443,0
2005-08-16,28.135,28.168,26.004,26.215,1254455,0
2005-08-17,26.215,27.096,25.718,26.735,930561,0
2005-08-18,26.406,26.884,25.452,25.584,1619598,0
2005-08-19,25.644,26.145,25.511,26.021,1137272,0
2005-08-22,27.43,27.584,27.01,27.38,1355430,0
2005-08-23,27.515,27.548,27.152,27.263,1925256,0
2005-08-24,27.279,27.306,26.616,26.633,760449,0
2005-08-25,26.7,27.403,26.7,27.356,1474280,0
2005-08-26,27.447,27.515,27.122,27.162,1145259,0
2005-08-29,27.096,27.412,26.744,27.162,542411,0
2005-08-30,26.993,27.028,26.004,26.24,1046195,0
2005-08-31,26.004,26.198,25.099,25.568,2123745,0
2005-09-01,26.406,26.549,24.621,24.907,2498663,0
2005-09-02,25.14,25.209,24.476,24.813,1212971,0
2005-09-06,24.958,25.635,24.958,25.418,1042021,0
2005-09-07,25.477,26.004,25.375,25.922,776778,0
2005-09-08,25.904,25.904,25.324,25.392,528939,0
2005-09-09,25.653,25.862,24.872,25.184,933063,0
2005-09-12,25.184,25.754,25.184,25.494,987305,0
2005-09-13,25.511,25.525,25.047,25.175,775944,0
2005-09-14,25.131,25.366,24.745,24.923,756513,0
2005-09-15,24.872,24.898,23.354,23.681,2296597,0
2005-09-16,23.99,24.042,23.354,23.656,1443048,0
2005-09-19,23.715,23.815,23.236,23.363,581035,0
2005-09-20,23.303,23.406,22.104,22.415,1584311,0
2005-09-21,22.397,22.397,21.743,21.869,1222629,0
2005-09-22,21.895,22.699,21.642,22.657,1205220,0
2005-09-23,22.541,22.682,22.061,22.291,1262563,0
2005-09-26,22.858,23.363,22.717,23.009,873338,0
2005-09-27,22.985,23.244,22.506,22.925,578053,0
2005-09-28,22.891,23.036,21.642,22.112,841152,0
2005-09-29,22.02,22.515,21.794,22.397,589379,0
2005-09-30,22.397,22.522,22.195,22.397,505572,0
2005-10-03,22.389,22.834,22.272,22.439,510106,0
2005-10-04,22.522,22.575,21.608,21.667,689517,0
2005-10-05,21.558,21.751,21.139,21.535,830426,0
2005-10-06,21.81,22.02,20.644,20.986,1219050,0
2005-10-07,21.155,21.29,20.854,21.097,932946,0
2005-10-10,21.349,21.424,21.164,21.331,659713,0
2005-10-11,21.349,21.65,21.181,21.382,1205700,0
2005-10-12,21.265,21.265,20.157,20.486,1348874,0
2005-10-13,20.511,20.839,20.318,20.644,692139,0
2005-10-14,20.802,21.023,20.594,20.97,402216,0
2005-10-17,20.854,21.097,20.736,21.062,876200,0
2005-10-18,21.274,21.274,20.929,21.023,956072,0
2005-10-19,21.054,21.51,20.779,21.432,1140606,0
2005-10-20,21.415,21.827,21.415,21.642,1117602,0
2005-10-21,21.769,21.934,21.139,21.517,707162,0
2005-10-24,21.51,21.934,21.023,21.122,762235,0
2005-10-25,21.155,21.382,20.779,20.88,994101,0
2005-10-26,20.88,20.921,20.249,20.359,980151,0
2005-10-27,20.081,20.081,19.084,19.312,1814507,0
2005-10-28,19.563,19.964,19.243,19.84,742325,0
2005-10-31,19.856,21.062,19.856,20.717,1466055,0
2005-11-01,20.717,21.054,20.342,20.872,585684,0
2005-11-02,20.829,21.827,20.829,21.81,1059425,0
2005-11-03,24.327,24.551,23.931,24.134,3483699,0
2005-11-04,24.327,24.395,23.699,24.09,775465,0
2005-11-07,24.083,24.495,23.968,24.291,545506,0
2005-11-08,24.244,24.436,23.772,24.319,898492,0
2005-11-09,24.427,24.551,24.118,24.201,570903,0
2005-11-10,24.244,24.42,24.074,24.21,808845,0
2005-11-11,24.327,25.166,24.244,25.166,568757,0
2005-11-14,25.166,25.292,24.672,24.823,1063839,0
2005-11-15,24.664,24.664,23.564,23.757,793231,0
2005-11-16,23.968,24.931,23.656,24.854,996243,0
2005-11-17,23.487,24.007,22.347,23.907,3446387,0
2005-11-18,23.99,24.175,23.664,24.024,697500,0
2005-11-21,24.282,24.467,23.95,24.369,879419,0
2005-11-22,24.369,25.217,24.351,25.157,711451,0
2005-11-23,24.915,25.541,24.721,25.324,765452,0
2005-11-25,25.418,25.418,24.728,25.25,215654,0
2005-11-28,25.166,25.34,24.291,24.534,704776,0
2005-11-29,24.664,24.988,24.395,24.404,378971,0
2005-11-30,24.672,25.064,24.495,24.579,669610,0
2005-12-01,24.939,25.038,24.495,24.745,773678,0
2005-12-02,24.854,25.477,24.778,25.25,649462,0
2005-12-05,25.25,25.25,24.664,25.166,409131,0
2005-12-06,25.25,25.477,25.14,25.166,637900,0
2005-12-07,25.121,25.333,24.915,25.099,561362,0
2005-12-08,25.099,25.315,24.898,25.175,263573,0
2005-12-09,25.113,25.333,24.327,25.14,594744,0
2005-12-12,25.149,25.477,24.949,25.226,423316,0
2005-12-13,25.226,25.399,24.915,25.274,575075,0
2005-12-14,25.242,25.718,25.242,25.541,353340,0
2005-12-15,25.568,25.602,24.579,24.981,801812,0
2005-12-16,25.209,25.209,24.838,24.88,430710,0
2005-12-19,24.763,25.184,24.544,24.63,304224,0
2005-12-20,24.579,24.611,24.118,24.185,431902,0
2005-12-21,24.227,24.454,24.158,24.342,464923,0
2005-12-22,24.41,24.587,24.244,24.551,264529,0
2005-12-23,24.664,24.688,24.41,24.436,219706,0
2005-12-27,24.534,24.745,24.301,24.327,300532,0
2005-12-28,24.495,25.006,24.21,24.778,580317,0
2005-12-29,24.83,24.889,24.587,24.611,246649,0
2005-12-30,24.63,24.967,24.518,24.696,152829,0
2006-01-03,24.787,24.838,24.126,24.603,408061,0
2006-01-04,24.46,24.872,24.46,24.467,558979,0
2006-01-05,26.263,27.95,26.004,27.89,2374918,0
2006-01-06,28.103,28.234,27.556,28.151,1030700,0
2006-01-09,28.001,28.93,27.984,28.679,687370,0
2006-01-10,28.52,28.638,28.202,28.372,493530,0
2006-01-11,28.177,28.225,27.715,27.916,609882,0
2006-01-12,27.723,27.858,27.256,27.306,507124,0
2006-01-13,27.33,27.699,27.263,27.639,470168,0
2006-01-17,27.471,27.481,26.215,26.493,713597,0
2006-01-18,26.381,27.137,26.381,26.7,424511,0
2006-01-19,26.7,27.347,26.633,26.735,639564,0
2006-01-20,26.735,26.901,25.855,25.938,418907,0
2006-01-23,25.904,26.346,25.61,25.953,880851,0
2006-01-24,26.131,27.178,26.087,26.892,544555,0
2006-01-25,27.096,27.388,26.892,27.364,486499,0
2006-01-26,27.53,27.925,27.456,27.69,445491,0
2006-01-27,28.103,29.236,28.045,29.057,1108900,0
2006-01-30,29.151,29.319,28.679,28.839,532276,0
2006-01-31,28.93,28.93,28.503,28.664,460153,0
2006-02-01,28.647,28.647,28.159,28.461,550515,0
2006-02-02,28.445,28.445,27.44,27.616,731958,0
2006-02-03,27.347,27.53,27.069,27.086,727902,0
2006-02-06,27.145,27.246,26.524,26.884,810039,0
2006-02-07,26.884,27.178,26.493,26.633,525121,0
2006-02-08,26.752,26.752,26.145,26.398,312690,0
2006-02-09,26.324,26.558,26.078,26.154,435001,0
2006-02-10,26.056,26.163,25.333,25.568,835547,0
2006-02-13,25.468,25.855,25.384,25.754,596174,0
2006-02-14,25.895,26.215,25.778,26.145,444179,0
2006-02-15,26.004,26.338,25.736,26.282,260356,0
2006-02-16,26.299,26.707,26.205,26.658,313166,0
2006-02-17,26.633,26.752,26.198,26.346,383145,0
2006-02-21,26.299,26.45,25.855,26.154,194671,0
2006-02-22,26.145,26.744,26.014,26.549,417833,0
2006-02-23,26.59,27.038,26.509,26.76,350719,0
2006-02-24,26.599,27.063,26.282,26.778,514276,0
2006-02-27,26.744,27.364,26.744,27.086,481374,0
2006-02-28,26.986,27.471,26.173,26.273,502117,0
2006-03-01,26.282,27.152,26.154,27.019,656017,0
2006-03-02,28.605,31.163,28.311,30.869,5250170,0
2006-03-03,30.575,30.954,30.003,30.728,1045479,0
2006-03-06,30.533,30.533,29.619,29.905,979319,0
2006-03-07,29.797,30.047,29.486,29.828,505810,0
2006-03-08,29.711,30.013,29.486,29.711,523692,0
2006-03-09,29.863,30.249,28.898,29.435,750312,0
2006-03-10,29.421,30.316,29.403,29.996,450856,0
2006-03-13,30.249,30.743,29.863,29.914,424272,0
2006-03-14,30.047,30.695,29.965,30.551,408533,0
2006-03-15,30.551,30.792,29.284,29.569,857486,0
2006-03-16,29.781,30.542,29.727,30.003,455862,0
2006-03-17,30.157,30.274,29.857,29.996,430710,0
2006-03-20,30.115,30.575,30.003,30.374,518565,0
2006-03-21,30.374,30.409,29.82,29.923,466592,0
2006-03-22,29.947,30.617,29.611,30.567,421766,0
2006-03-23,30.567,31.287,30.274,30.575,755443,0
2006-03-24,30.704,30.936,30.087,30.324,251533,0
2006-03-27,30.233,30.467,29.973,30.258,185373,0
2006-03-28,30.242,30.274,29.561,29.762,512250,0
2006-03-29,30.115,30.306,29.526,29.637,378616,0
2006-03-30,29.696,29.989,29.428,29.72,355369,0
2006-03-31,29.887,30.225,29.797,30.148,440366,0
2006-04-03,30.191,30.191,28.975,29.057,774511,0
2006-04-04,28.966,30.14,28.939,30.057,526911,0
2006-04-05,30.072,30.097,29.367,29.656,560175,0
2006-04-06,30.047,31.155,30.022,30.853,706325,0
2006-04-07,30.792,31.129,29.879,29.957,420338,0
2006-04-10,30.072,30.316,29.781,30.013,338677,0
2006-04-11,30.4,30.567,29.863,30.013,394349,0
2006-04-12,29.637,30.182,29.544,29.828,271204,0
2006-04-13,29.857,30.032,29.52,29.586,213029,0
2006-04-17,29.656,30.115,29.159,29.302,312450,0
2006-04-18,29.403,30.013,29.191,29.939,347740,0
2006-04-19,30.032,30.66,29.797,29.923,352268,0
2006-04-20,29.914,30.08,29.477,30.022,312334,0
2006-04-21,30.072,30.072,29.284,29.359,266557,0
2006-04-24,29.394,29.627,29.191,29.604,363474,0
2006-04-25,29.578,30.072,29.578,29.863,444179,0
2006-04-26,29.887,30.4,29.82,30.097,325207,0
2006-04-27,30.131,30.443,29.82,30.306,236514,0
2006-04-28,30.199,30.575,29.569,29.727,476007,0
2006-05-01,29.065,29.143,28.052,28.346,1413963,0
2006-05-02,28.354,28.419,27.69,28.103,708470,0
2006-05-03,27.96,28.112,27.608,27.932,911963,0
2006-05-04,29.696,30.165,28.857,30.064,1526854,0
2006-05-05,30.057,30.057,29.199,29.696,631702,0
2006-05-08,29.511,29.914,29.502,29.561,371937,0
2006-05-09,30.106,30.575,29.857,30.022,584968,0
2006-05-10,29.828,29.887,28.93,29.218,535017,0
2006-05-11,29.218,29.403,28.362,28.572,447756,0
2006-05-12,28.486,28.647,28.103,28.259,438338,0
2006-05-15,28.269,28.572,27.974,28.202,486859,0
2006-05-16,28.52,29.166,28.435,28.998,886690,0
2006-05-17,28.998,29.081,28.52,28.52,869167,0
2006-05-18,29.781,29.914,28.354,28.564,1323239,0
2006-05-19,28.738,29.081,28.296,28.738,653752,0
2006-05-22,28.605,28.621,27.682,28.027,566609,0
2006-05-23,28.202,28.21,27.288,27.723,784406,0
2006-05-24,27.599,27.791,26.968,27.456,592596,0
2006-05-25,27.584,27.732,27.104,27.44,363713,0
2006-05-26,27.515,27.96,27.388,27.932,469095,0
2006-05-30,27.723,28.193,27.256,27.306,664484,0
2006-05-31,27.497,28.52,27.488,28.412,1258507,0
2006-06-01,28.52,28.715,27.715,28.538,963581,0
2006-06-02,28.605,28.715,27.471,27.574,662577,0
2006-06-05,27.548,28.126,27.481,28.067,641354,0
2006-06-06,27.984,28.193,27.388,27.883,607020,0
2006-06-07,27.883,28.234,27.306,27.394,597012,0
2006-06-08,26.666,27.403,25.995,27.33,1122014,0
2006-06-09,27.43,27.456,27.096,27.137,242117,0
2006-06-12,27.178,27.228,26.282,26.484,448589,0
2006-06-13,26.44,26.826,26.154,26.381,596055,0
2006-06-14,26.338,26.675,26.215,26.633,461944,0
2006-06-15,26.684,27.422,26.59,27.238,452528,0
2006-06-16,27.21,27.403,26.892,27.162,318174,0
2006-06-19,27.27,27.347,26.901,27.046,725994,0
2006-06-20,27.086,27.178,26.901,27.055,419503,0
2006-06-21,26.892,27.932,26.877,27.699,664484,0
2006-06-22,27.707,27.876,27.364,27.672,398522,0
2006-06-23,27.556,27.672,27.306,27.43,403054,0
2006-06-26,27.347,27.515,26.809,27.145,496989,0
2006-06-27,27.104,27.228,26.607,26.607,364547,0
2006-06-28,26.801,26.944,26.263,26.607,671750,0
2006-06-29,26.658,27.279,26.59,27.228,484353,0
2006-06-30,27.246,27.631,25.418,25.418,3108663,0
2006-07-03,26.004,26.599,25.644,26.599,1031055,0
2006-07-05,26.381,26.509,25.855,26.182,884426,0
2006-07-06,26.76,27.316,26.509,26.926,1229782,0
2006-07-07,26.892,27.256,26.752,26.901,575431,0
2006-07-10,26.951,27.44,26.901,27.069,555399,0
2006-07-11,26.926,27.238,26.373,27.194,377422,0
2006-07-12,27.055,27.086,26.338,26.381,662335,0
2006-07-13,26.131,26.381,25.584,25.71,774037,0
2006-07-14,25.67,26.03,25.038,25.635,761397,0
2006-07-17,25.55,26.048,25.333,25.541,484830,0
2006-07-18,25.519,25.727,25.082,25.298,904097,0
2006-07-19,25.209,26.877,25.209,26.549,760208,0
2006-07-20,26.735,26.909,25.836,25.879,383381,0
2006-07-21,25.727,25.787,25.006,25.333,508674,0
2006-07-24,25.511,26.299,25.468,25.845,448589,0
2006-07-25,25.845,26.725,25.677,26.624,763665,0
2006-07-26,26.45,26.607,25.695,25.71,398641,0
2006-07-27,25.744,26.056,25.015,25.073,649817,0
2006-07-28,25.226,25.577,25.055,25.257,636105,0
2006-07-31,25.257,26.198,25.209,26.096,553019,0
2006-08-01,25.938,25.961,25.191,25.836,736484,0
2006-08-02,26.03,26.666,25.995,26.398,1000537,0
2006-08-03,26.255,28.259,26.24,27.798,1397746,0
2006-08-04,27.967,28.269,27.256,27.682,576862,0
2006-08-07,27.403,27.825,27.069,27.481,774155,0
2006-08-08,27.506,28.018,27.43,27.807,1227395,0
2006-08-09,28.001,28.269,26.901,26.993,777849,0
2006-08-10,26.793,27.43,26.558,27.256,625263,0
2006-08-11,27.306,28.067,27.096,27.851,809679,0
2006-08-14,28.001,28.186,27.682,27.907,525244,0
2006-08-15,28.059,28.679,27.851,28.59,399237,0
2006-08-16,28.772,29.351,28.598,29.124,658877,0
2006-08-17,30.324,32.404,30.233,31.817,2298621,0
2006-08-18,31.817,31.859,30.921,31.414,1050488,0
2006-08-21,30.829,30.913,30.484,30.853,1230256,0
2006-08-22,30.786,30.954,30.08,30.484,1013765,0
2006-08-23,30.567,30.821,29.595,29.838,785480,0
2006-08-24,29.838,29.838,28.873,29.236,1573825,0
2006-08-25,29.359,29.627,28.832,29.057,1217855,0
2006-08-28,29.242,30.022,29.124,29.863,538476,0
2006-08-29,29.443,30.199,29.403,30.115,929844,0
2006-08-30,29.82,30.72,29.646,30.533,755083,0
2006-08-31,30.575,30.617,29.595,29.736,828161,0
2006-09-01,29.696,30.057,29.502,29.947,393039,0
2006-09-05,29.973,29.973,29.604,29.771,618705,0
2006-09-06,29.561,29.753,29.073,29.099,577935,0
2006-09-07,28.89,29.359,28.781,29.057,455149,0
2006-09-08,29.081,29.627,28.832,29.569,312450,0
2006-09-11,29.486,29.897,28.991,29.502,397807,0
2006-09-12,29.502,30.608,29.376,30.366,665077,0
2006-09-13,30.274,30.575,29.965,30.339,430229,0
2006-09-14,30.124,30.617,29.736,30.433,475532,0
2006-09-15,30.861,31.624,30.357,30.484,1481910,0
2006-09-18,30.484,31.003,30.199,30.575,422127,0
2006-09-19,30.575,31.163,30.173,30.786,553616,0
2006-09-20,30.954,32.001,30.927,31.945,689039,0
2006-09-21,31.962,32.087,31.172,31.501,608926,0
2006-09-22,31.458,31.606,30.936,31.314,309830,0
2006-09-25,31.373,31.984,31.036,31.969,344520,0
2006-09-26,31.851,32.883,31.851,32.456,787267,0
2006-09-27,32.296,32.883,32.001,32.346,453479,0
2006-09-28,32.271,32.439,31.314,32.001,555761,0
2006-09-29,31.709,32.396,31.088,31.213,613816,0
2006-10-02,31.213,32.036,30.995,31.51,319125,0
2006-10-03,31.34,32.188,30.853,32.02,857486,0
2006-10-04,32.042,33.645,31.718,33.645,1296773,0
2006-10-05,33.645,33.823,32.548,33.043,1132501,0
2006-10-06,33.025,33.303,32.497,32.942,488052,0
2006-10-09,32.839,33.897,32.463,33.68,527389,0
2006-10-10,33.629,33.906,33.168,33.704,674017,0
2006-10-11,33.513,33.948,33.468,33.739,983965,0
2006-10-12,33.806,34.156,33.605,34.1,719678,0
2006-10-13,34.1,34.579,33.721,34.285,503543,0
2006-10-16,34.444,34.527,33.797,34.224,500329,0
2006-10-17,34.1,34.369,33.638,34.266,421172,0
2006-10-18,34.434,34.821,34.118,34.694,815046,0
2006-10-19,34.771,35.022,34.147,34.35,607141,0
2006-10-20,34.475,34.475,33.597,33.964,722180,0
2006-10-23,33.964,34.643,33.923,34.562,812420,0
2006-10-24,34.35,34.579,34.025,34.369,438460,0
2006-10-25,34.327,34.579,33.597,34.009,395779,0
2006-10-26,34.266,34.754,33.858,34.754,317223,0
2006-10-27,34.545,34.545,33.721,33.906,785957,0
2006-10-30,33.739,34.378,33.638,34.35,357277,0
2006-10-31,34.334,34.35,33.361,33.427,587114,0
2006-11-01,33.468,33.848,32.7,32.724,1289384,0
2006-11-02,32.338,33.294,31.709,33.069,1099722,0
2006-11-03,33.386,33.597,32.302,32.613,619539,0
2006-11-06,32.758,33.025,32.388,32.657,656734,0
2006-11-07,32.766,34.081,32.766,33.545,658044,0
2006-11-08,33.343,33.79,33.109,33.52,470286,0
2006-11-09,33.555,33.571,32.682,32.849,474820,0
2006-11-10,32.849,33.555,32.748,33.402,418428,0
2006-11-13,33.386,34.193,33.007,33.117,763547,0
2006-11-14,33.427,34.065,33.261,34.058,710495,0
2006-11-15,34.058,34.275,33.538,33.622,1445314,0
2006-11-16,31.045,31.668,30.366,31.036,6934497,0
2006-11-17,31.893,32.447,31.584,32.279,2741849,0
2006-11-20,32.02,32.068,31.624,31.928,1065388,0
2006-11-21,31.883,32.036,31.406,31.883,946654,0
2006-11-22,31.835,32.613,31.835,32.479,877749,0
2006-11-24,32.296,32.506,32.203,32.346,207309,0
2006-11-27,32.296,32.355,32.001,32.213,1129522,0
2006-11-28,32.128,32.355,31.919,32.087,1125113,0
2006-11-29,32.169,32.799,32.169,32.556,1196163,0
2006-11-30,32.488,32.538,31.945,32.128,1514577,0
2006-12-01,31.969,32.463,31.709,32.279,1426240,0
2006-12-04,32.261,32.783,31.984,32.538,726471,0
2006-12-05,32.7,33.025,32.362,32.815,873458,0
2006-12-06,32.691,33.061,32.523,32.732,546703,0
2006-12-07,32.799,32.831,32.271,32.463,656257,0
2006-12-08,32.388,32.839,32.146,32.404,838292,0
2006-12-11,32.33,32.388,31.936,32.362,776181,0
2006-12-12,32.556,32.724,31.851,32.302,452164,0
2006-12-13,32.253,32.388,31.777,31.993,755794,0
2006-12-14,32.036,32.396,31.851,32.12,921499,0
2006-12-15,32.02,32.128,31.633,31.875,1055971,0
2006-12-18,32.178,32.213,31.474,31.692,921383,0
2006-12-19,31.597,31.859,31.129,31.835,1182690,0
2006-12-20,31.875,32.001,31.555,31.752,1343387,0
2006-12-21,31.652,31.668,30.945,31.231,1297730,0
2006-12-22,31.231,31.517,30.995,31.287,750670,0
2006-12-26,31.213,31.633,31.036,31.574,834357,0
2006-12-27,31.659,32.011,31.493,32.011,956908,0
2006-12-28,31.919,32.154,31.709,32.103,620373,0
2006-12-29,32.036,32.439,31.928,32.095,833877,0
2007-01-03,32.271,32.942,31.875,32.161,1486441,0
2007-01-04,32.161,33.143,31.975,32.967,1304406,0
2007-01-05,32.758,33.069,32.471,32.907,1388925,0
2007-01-08,32.775,32.967,32.312,32.793,1553081,0
2007-01-09,32.849,33.581,32.839,33.581,1141681,0
2007-01-10,33.563,34.434,33.361,34.434,1358287,0
2007-01-11,34.434,35.56,34.434,35.492,1000179,0
2007-01-12,35.585,36.203,35.393,36.187,1030219,0
2007-01-16,36.114,36.239,35.34,35.718,870239,0
2007-01-17,35.533,35.759,35.458,35.567,708112,0
2007-01-18,35.508,35.802,35.149,35.41,617394,0
2007-01-19,35.501,35.501,34.911,35.215,856052,0
2007-01-22,35.256,35.348,34.535,35.223,876200,0
2007-01-23,35.264,36.063,35.264,35.634,745665,0
2007-01-24,35.684,36.305,35.526,35.929,1142279,0
2007-01-25,35.929,35.929,35.541,35.855,791440,0
2007-01-26,35.936,36.114,35.44,35.952,663050,0
2007-01-29,35.912,36.019,35.684,35.96,563508,0
2007-01-30,35.986,36.046,35.71,35.97,535616,0
2007-01-31,36.019,36.389,35.718,36.019,527510,0
2007-02-01,36.028,37.312,35.929,37.246,1027600,0
2007-02-02,36.505,37.38,36.505,36.756,519043,0
2007-02-05,36.558,36.961,36.305,36.961,526076,0
2007-02-06,36.995,37.464,36.961,37.421,500566,0
2007-02-07,37.58,37.58,36.884,37.186,501044,0
2007-02-08,37.061,37.58,36.978,37.246,467424,0
2007-02-09,37.135,37.329,36.356,36.541,442868,0
2007-02-12,36.659,36.659,36.163,36.298,674490,0
2007-02-13,36.49,37.103,36.346,37.103,569541,0
2007-02-14,37.161,37.698,37.035,37.572,492652,0
2007-02-15,37.674,37.674,37.194,37.329,670917,0
2007-02-16,37.329,37.363,36.807,36.995,659353,0
2007-02-20,36.995,37.522,36.659,37.406,792157,0
2007-02-21,37.371,37.674,37.067,37.639,716817,0
2007-02-22,37.75,37.757,37.329,37.706,591166,0
2007-02-23,37.725,37.75,37.269,37.604,578411,0
2007-02-26,37.813,38.066,37.49,37.522,741542,0
2007-02-27,36.807,37.294,34.201,36.875,1501343,0
2007-02-28,36.91,37.194,36.298,37.076,1053108,0
2007-03-01,36.365,37.161,35.97,36.832,677893,0
2007-03-02,36.659,36.91,35.871,35.92,720273,0
2007-03-05,35.733,36.398,35.393,35.424,994222,0
2007-03-06,35.812,36.289,35.777,35.92,987665,0
2007-03-07,36.037,36.531,35.871,36.322,1267688,0
2007-03-08,38.872,40.416,38.597,39.727,4442155,0
2007-03-09,39.922,40.532,39.795,40.139,1511116,0
2007-03-12,39.761,40.441,38.989,40.4,1319186,0
2007-03-13,40.057,40.45,39.308,39.459,792512,0
2007-03-14,39.005,39.443,38.091,39.165,906124,0
2007-03-15,39.234,39.846,39.015,39.602,847827,0
2007-03-16,39.552,39.839,39.225,39.443,676044,0
2007-03-19,39.802,40.004,39.501,39.802,412888,0
2007-03-20,39.87,40.014,39.586,40.004,548848,0
2007-03-21,40.139,40.256,39.519,40.105,576028,0
2007-03-22,40.827,40.827,39.944,40.424,340230,0
2007-03-23,40.183,40.819,40.156,40.516,677715,0
2007-03-26,40.307,40.593,40.164,40.525,645766,0
2007-03-27,40.348,40.633,40.156,40.484,717771,0
2007-03-28,40.215,40.273,39.434,39.684,831853,0
2007-03-29,39.931,40.065,39.425,39.586,835189,0
2007-03-30,39.467,39.754,38.948,39.467,850926,0
2007-04-02,39.661,40.014,39.552,39.87,575906,0
2007-04-03,40.081,40.525,40.031,40.081,428207,0
2007-04-04,40.164,40.173,39.552,39.552,1013765,0
2007-04-05,39.568,40.088,39.192,40.031,706567,0
2007-04-09,40.139,40.357,39.719,39.944,670680,0
2007-04-10,39.811,40.348,39.452,39.578,435836,0
2007-04-11,39.578,39.684,39.092,39.284,776134,0
2007-04-12,37.103,37.698,35.684,37.58,3450317,0
2007-04-13,37.75,37.75,36.842,37.103,1467684,0
2007-04-16,37.061,37.093,36.659,36.97,1301904,0
2007-04-17,37.135,37.682,36.801,37.194,618241,0
2007-04-18,37.026,37.23,36.784,36.85,461821,0
2007-04-19,36.531,37.044,36.531,36.702,917447,0
2007-04-20,37.161,37.321,36.726,37.052,703583,0
2007-04-23,36.928,37.161,36.407,36.433,895632,0
2007-04-24,36.346,36.793,35.741,36.702,669741,0
2007-04-25,36.867,37.103,36.616,37.035,475178,0
2007-04-26,36.842,36.986,36.433,36.807,553737,0
2007-04-27,36.659,36.97,36.474,36.734,542886,0
2007-04-30,36.734,36.97,36.196,36.298,826014,0
2007-05-01,36.254,36.398,35.693,36.163,1076118,0
2007-05-02,36.298,37.212,36.281,36.607,714312,0
2007-05-03,36.666,36.784,36.289,36.389,568398,0
2007-05-04,36.474,36.659,36.356,36.59,343328,0
2007-05-07,36.49,36.793,36.322,36.71,470168,0
2007-05-08,36.465,36.465,36.239,36.44,353816,0
2007-05-09,36.281,37.017,36.163,36.756,514872,0
2007-05-10,36.407,37.067,36.122,36.187,815759,0
2007-05-11,36.365,36.59,35.995,36.58,700243,0
2007-05-14,36.58,36.726,36.019,36.38,831736,0
2007-05-15,36.425,36.867,36.096,36.784,1185195,0
2007-05-16,36.97,37.547,36.875,37.454,794065,0
2007-05-17,37.428,37.741,37.262,37.604,631816,0
2007-05-18,37.63,38.176,37.604,38.142,554688,0
2007-05-21,38.159,39.291,38.159,39.158,1433629,0
2007-05-22,38.646,38.746,37.084,38.201,1277554,0
2007-05-23,40.836,43.242,40.492,41.924,4293827,0
2007-05-24,42.11,43.081,41.524,41.673,1471298,0
2007-05-25,41.916,41.942,41.188,41.555,1109736,0
2007-05-29,41.792,42.573,41.792,42.144,821956,0
2007-05-30,41.942,43.311,41.757,43.175,832091,0
2007-05-31,43.325,44.761,43.235,44.745,1423854,0
2007-06-01,44.962,44.997,44.208,44.458,1685525,0
2007-06-04,44.384,44.476,43.771,44.402,767266,0
2007-06-05,44.208,44.208,43.696,44.096,708646,0
2007-06-06,43.72,44.316,43.72,44.271,790844,0
2007-06-07,44.071,44.208,43.127,43.175,996483,0
2007-06-08,43.023,43.636,42.314,43.528,509151,0
2007-06-11,43.494,43.51,42.89,43.285,380523,0
2007-06-12,43.033,43.184,42.573,42.689,435001,0
2007-06-13,42.866,43.386,42.63,43.259,376587,0
2007-06-14,43.342,43.434,42.866,43.073,388746,0
2007-06-15,43.451,43.451,42.924,43.058,786078,0
2007-06-18,43.081,43.68,42.815,43.395,488060,0
2007-06-19,43.294,43.762,42.958,43.663,454788,0
2007-06-20,43.746,43.79,42.782,42.832,522979,0
2007-06-21,42.791,43.537,42.077,43.268,585921,0
2007-06-22,43.235,43.896,42.621,42.621,647863,0
2007-06-25,42.403,43.318,42.176,42.304,613374,0
2007-06-26,42.437,43.235,42.194,42.898,683794,0
2007-06-27,42.486,43.318,42.314,43.193,846991,0
2007-06-28,43.277,44.2,42.84,43.333,734101,0
2007-06-29,43.545,43.771,42.747,42.84,546942,0
2007-07-02,43.118,43.612,43.091,43.486,482684,0
2007-07-03,43.612,44.298,43.294,44.174,436669,0
2007-07-05,44.132,44.418,43.419,43.596,484353,0
2007-07-06,43.663,44.031,43.311,43.804,310304,0
2007-07-09,43.974,44.701,43.83,44.468,788101,0
2007-07-10,44.08,44.149,43.218,43.378,719797,0
2007-07-11,43.451,43.578,42.63,42.866,502834,0
2007-07-12,45.296,46.463,45.037,45.574,1024856,0
2007-07-13,45.382,46.162,44.761,45.894,686298,0
2007-07-16,45.674,46.555,45.138,46.087,664841,0
2007-07-17,46.011,47.512,46.011,47.177,759016,0
2007-07-18,47.008,47.135,45.574,45.96,651368,0
2007-07-19,46.162,46.691,46.162,46.339,328546,0
2007-07-20,46.195,46.236,44.811,45.112,604992,0
2007-07-23,45.206,45.272,44.585,44.61,320082,0
2007-07-24,44.08,44.384,43.033,43.193,681411,0
2007-07-25,43.494,44.167,42.858,43.896,1186179,0
2007-07-26,43.159,43.201,42.027,42.874,1348427,0
2007-07-27,42.604,43.127,41.532,42.153,1225251,0
2007-07-30,42.136,42.858,41.564,42.504,518449,0
2007-07-31,42.992,43.36,41.354,41.44,567432,0
2007-08-01,41.323,41.774,40.685,41.656,762118,0
2007-08-02,41.774,42.262,41.315,42.244,645053,0
2007-08-03,42.314,42.314,39.952,39.996,719913,0
2007-08-06,40.715,42.361,40.215,42.228,1091971,0
2007-08-07,42.101,43.68,41.733,43.434,935711,0
2007-08-08,43.79,44.458,42.763,44.341,1054622,0
2007-08-09,43.118,44.158,41.247,41.825,1273175,0
2007-08-10,41.188,41.859,38.435,41.063,1398200,0
2007-08-13,41.647,43.333,41.624,41.783,1000060,0
2007-08-14,41.833,41.976,39.944,40.057,761042,0
2007-08-15,39.839,41.063,39.425,39.661,743845,0
2007-08-16,39.383,41.105,38.176,41.105,936524,0
2007-08-17,43.033,43.554,42.027,42.429,898732,0
2007-08-20,42.698,42.782,41.169,41.774,713597,0
2007-08-21,41.716,43.015,41.497,42.153,1232759,0
2007-08-22,42.573,44.096,42.429,43.804,2003221,0
2007-08-23,45.391,45.405,42.253,43.073,2229363,0
2007-08-24,43.175,44.308,43.127,44.298,1029983,0
2007-08-27,44.251,44.694,43.636,43.896,579660,0
2007-08-28,43.62,43.846,43.041,43.294,685702,0
2007-08-29,43.451,43.864,42.782,43.554,568995,0
2007-08-30,43.041,43.193,41.85,42.262,813255,0
2007-08-31,42.948,42.984,42.153,42.513,752219,0
2007-09-04,42.496,43.015,42.278,42.791,778924,0
2007-09-05,42.446,42.446,40.626,41.229,757705,0
2007-09-06,41.279,42.202,41.279,41.783,533824,0
2007-09-07,41.105,41.432,40.221,40.752,858798,0
2007-09-10,40.853,41.02,39.133,39.987,863444,0
2007-09-11,40.265,40.576,39.937,40.256,636105,0
2007-09-12,40.198,40.239,39.71,40.073,726471,0
2007-09-13,40.19,40.927,39.761,40.685,593907,0
2007-09-14,40.281,40.407,39.661,40.248,647316,0
2007-09-17,40.215,40.786,39.937,40.466,853193,0
2007-09-18,40.466,42.773,40.466,42.538,819338,0
2007-09-19,43.081,44.298,42.906,43.442,751624,0
2007-09-20,43.494,43.67,42.153,42.504,498181,0
2007-09-21,42.906,43.091,41.608,41.934,848778,0
2007-09-24,41.868,42.093,41.146,41.489,819338,0
2007-09-25,41.161,42.034,40.239,41.692,797879,0
2007-09-26,41.959,43.058,41.959,42.689,792037,0
2007-09-27,42.815,43.294,42.614,42.656,549682,0
2007-09-28,42.604,43.294,42.235,42.379,689753,0
2007-10-01,42.453,43.193,42.176,42.916,539430,0
2007-10-02,43.109,43.368,42.597,42.934,464686,0
2007-10-03,42.858,43.655,42.84,43.208,640047,0
2007-10-04,43.503,43.503,42.371,42.573,581633,0
2007-10-05,43.159,43.184,41.792,41.942,1117006,0
2007-10-08,42.085,42.235,40.734,41.195,632176,0
2007-10-09,41.229,41.383,40.474,40.709,803959,0
2007-10-10,40.694,41.75,40.382,40.667,1122251,0
2007-10-11,39.425,39.944,36.549,37.044,3686596,0
2007-10-12,37.035,37.112,35.768,36.246,1830363,0
2007-10-15,36.156,36.398,35.04,35.241,1416107,0
2007-10-16,35.049,35.232,34.285,34.385,1080287,0
2007-10-17,34.779,34.881,33.468,34.131,1149312,0
2007-10-18,33.831,34.35,33.589,33.781,914704,0
2007-10-19,33.638,33.781,32.758,32.758,1748584,0
2007-10-22,32.463,33.571,32.338,33.427,1591107,0
2007-10-23,33.848,33.956,31.382,32.068,1751086,0
2007-10-24,32.068,34.1,32.068,33.504,1612921,0
2007-10-25,33.638,34.426,33.069,33.888,1187104,0
2007-10-26,34.426,35.576,34.233,35.348,1146214,0
2007-10-29,35.466,35.827,34.311,34.502,1163019,0
2007-10-30,34.294,35.526,34.042,35.375,767121,0
2007-10-31,35.652,35.787,34.676,35.449,1006977,0
2007-11-01,35.232,35.232,33.872,33.956,1314894,0
2007-11-02,34.754,34.754,32.959,33.748,1397032,0
2007-11-05,33.261,34.605,33.178,34.527,1231227,0
2007-11-06,34.52,36.114,34.52,35.871,1560457,0
2007-11-07,35.777,35.837,34.703,34.779,1089615,0
2007-11-08,35.149,36.229,34.667,36.138,1306341,0
2007-11-09,35.794,37.12,35.4,36.416,1517911,0
2007-11-12,36.449,37.733,35.777,35.986,1064931,0
2007-11-13,36.398,37.221,36.246,37.128,1232701,0
2007-11-14,37.12,37.865,36.398,36.598,602134,0
2007-11-15,36.496,36.496,34.839,35.356,1060634,0
2007-11-16,35.107,35.541,34.065,34.667,1248258,0
2007-11-19,34.595,34.595,33.394,33.781,1268524,0
2007-11-20,33.704,34.728,32.858,33.528,792276,0
2007-11-21,32.967,33.806,32.839,33.427,612029,0
2007-11-23,33.848,34.215,33.545,33.757,262264,0
2007-11-26,33.956,34.193,32.516,32.597,613738,0
2007-11-27,32.815,33.504,32.404,32.892,726925,0
2007-11-28,33.555,34.988,33.555,34.434,1228703,0
2007-11-29,29.879,29.973,28.202,28.797,5409128,0
2007-11-30,29.151,29.781,28.688,28.958,2370873,0
2007-12-03,28.857,28.975,26.844,26.926,1963566,0
2007-12-04,26.926,26.926,25.677,26.308,3497920,0
2007-12-05,26.787,26.901,25.845,26.048,1742979,0
2007-12-06,25.945,26.624,25.452,26.558,1146214,0
2007-12-07,26.633,27.263,26.263,27.113,1085037,0
2007-12-10,27.228,27.868,27.046,27.556,913259,0
2007-12-11,27.388,27.767,26.575,26.693,1224676,0
2007-12-12,27.488,28.052,26.021,26.465,1252369,0
2007-12-13,26.289,26.484,25.77,26.247,589155,0
2007-12-14,26.004,26.44,25.409,25.452,476128,0
2007-12-17,25.418,26.173,25.307,25.307,784166,0
2007-12-18,25.568,25.887,24.41,25.35,978048,0
2007-12-19,25.257,25.375,23.848,23.907,1534622,0
2007-12-20,24.108,24.15,22.952,23.95,1657823,0
2007-12-21,24.291,24.713,23.959,24.427,1951567,0
2007-12-24,24.436,25.209,24.21,24.705,297135,0
2007-12-26,25.14,25.14,23.16,23.294,862249,0
2007-12-27,23.294,23.907,23.076,23.112,622265,0
2007-12-28,23.381,23.715,22.925,23.044,370057,0
2007-12-31,22.891,23.067,22.506,22.631,801883,0
2008-01-02,22.506,23.194,22.02,22.129,914492,0
2008-01-03,22.245,22.464,21.248,21.415,1133340,0
2008-01-04,21.172,21.172,20.133,21.071,2105118,0
2008-01-07,21.131,21.65,20.802,20.995,1837935,0
2008-01-08,21.089,21.373,20.434,20.551,1612157,0
2008-01-09,20.467,21.517,20.225,21.341,3017703,0
2008-01-10,17.207,17.574,14.057,14.966,19074762,0
2008-01-11,15.091,15.787,14.598,14.696,4170283,0
2008-01-14,14.872,15.652,14.813,15.502,2636768,0
2008-01-15,15.316,15.713,15.057,15.679,2552261,0
2008-01-16,15.66,16.592,15.477,16.004,3074307,0
2008-01-17,16.132,16.677,15.92,16.391,2795150,0
2008-01-18,16.552,17.278,16.021,17.02,4095242,0
2008-01-22,16.375,18.388,16.223,17.858,2450479,0
2008-01-23,17.398,19.639,17.154,19.372,3201463,0
2008-01-24,19.372,20.149,19.293,19.703,2724000,0
2008-01-25,20.024,20.425,18.723,18.882,2205913,0
2008-01-28,18.815,19.914,18.573,19.703,2679238,0
2008-01-29,19.906,20.367,19.554,20.133,1542079,0
2008-01-30,20.024,20.525,19.721,19.898,1836727,0
2008-01-31,19.695,21.693,18.573,21.382,2737372,0
2008-02-01,21.467,22.163,21.307,21.993,1506967,0
2008-02-04,21.97,21.97,20.275,20.569,1538472,0
2008-02-05,20.517,20.779,19.713,19.747,1172978,0
2008-02-06,19.888,20.763,19.335,19.393,1336940,0
2008-02-07,19.293,21.013,19.293,20.678,1097828,0
2008-02-08,20.4,21.24,19.999,20.266,997129,0
2008-02-11,20.318,20.864,19.713,20.736,687071,0
2008-02-12,20.829,21.248,20.258,20.543,641132,0
2008-02-13,20.669,21.097,20.302,20.986,786986,0
2008-02-14,21.004,21.004,19.873,19.873,1392750,0
2008-02-15,19.729,19.856,19.218,19.372,1167208,0
2008-02-19,19.437,19.989,19.251,19.738,990070,0
2008-02-20,19.554,20.82,19.554,20.494,769315,0
2008-02-21,20.717,21.424,20.058,20.117,709927,0
2008-02-22,20.183,20.82,19.805,20.753,566344,0
2008-02-25,20.726,21.115,20.275,21.071,619857,0
2008-02-26,20.886,21.642,20.712,21.501,1143890,0
2008-02-27,21.031,22.178,21.031,22.104,682790,0
2008-02-28,21.925,22.012,20.569,20.678,877880,0
2008-02-29,20.384,20.409,19.277,19.328,1593328,0
2008-03-03,19.344,19.663,18.926,19.42,720938,0
2008-03-04,19.243,21.442,19.109,19.579,956426,0
2008-03-05,20.225,20.569,18.782,19.277,1060649,0
2008-03-06,19.094,19.178,17.501,17.556,1669542,0
2008-03-07,17.213,18.321,17.096,17.867,1550509,0
2008-03-10,17.902,17.934,17.171,17.171,913258,0
2008-03-11,17.716,18.767,17.633,18.723,1714613,0
2008-03-12,18.849,18.899,17.531,17.8,2108632,0
2008-03-13,15.938,18.573,15.679,18.137,4533231,0
2008-03-14,18.268,18.446,16.903,17.783,2500557,0
2008-03-17,17.053,17.624,16.408,16.744,3007899,0
2008-03-18,17.398,18.808,17.374,18.758,2398288,0
2008-03-19,19.043,19.209,18.212,18.212,1654175,0
2008-03-20,17.565,19.259,17.548,19.058,3127257,0
2008-03-24,19.043,21.331,19.043,21.299,2381741,0
2008-03-25,21.147,21.307,20.586,20.955,1587712,0
2008-03-26,20.771,20.847,20.107,20.392,1180039,0
2008-03-27,20.459,20.579,19.604,19.849,1455513,0
2008-03-28,19.654,19.906,18.916,19.058,950567,0
2008-03-31,18.714,19.663,18.714,19.518,1113212,0
2008-04-01,19.545,20.88,19.545,20.793,1254835,0
2008-04-02,20.753,20.965,20.367,20.628,1723510,0
2008-04-03,20.4,20.717,20.133,20.494,1314971,0
2008-04-04,20.551,20.786,19.922,20.157,1364651,0
2008-04-07,20.367,21.164,20.302,20.635,1594431,0
2008-04-08,20.443,20.533,19.614,19.955,818111,0
2008-04-09,20.024,20.049,18.346,18.479,1561686,0
2008-04-10,19.688,20.603,18.916,19.973,2577510,0
2008-04-11,19.695,20.117,19.268,19.344,1218429,0
2008-04-14,19.428,20.207,19.268,19.856,1078831,0
2008-04-15,19.973,20.334,19.84,20.033,802664,0
2008-04-16,20.19,20.418,19.922,20.31,691825,0
2008-04-17,20.183,20.56,19.955,20.233,392672,0
2008-04-18,20.594,21.29,20.359,20.635,745085,0
2008-04-21,20.569,20.669,20.207,20.56,839590,0
2008-04-22,20.4,20.418,19.186,19.67,1210228,0
2008-04-23,19.762,20.266,19.504,20.065,583744,0
2008-04-24,20.117,21.139,19.772,20.854,784898,0
2008-04-25,20.979,21.467,20.31,21.451,800158,0
2008-04-28,21.526,21.585,19.805,21.054,2013538,0
2008-04-29,21.054,21.934,21.004,21.769,619915,0
2008-04-30,21.925,23.186,21.51,22.337,1702441,0
2008-05-01,22.389,22.881,21.684,22.231,1368228,0
2008-05-02,22.498,22.776,21.693,21.944,801590,0
2008-05-05,21.86,22.061,21.197,21.29,645151,0
2008-05-06,21.004,21.869,20.603,21.458,655398,0
2008-05-07,21.517,21.877,20.425,20.628,1153456,0
2008-05-08,20.686,20.686,19.84,19.873,1101028,0
2008-05-09,19.587,20.284,19.485,19.639,919590,0
2008-05-12,19.713,20.839,19.713,20.793,1109975,0
2008-05-13,20.802,21.667,20.686,20.986,1545659,0
2008-05-14,20.986,21.801,20.986,21.373,588110,0
2008-05-15,21.415,21.592,20.847,21.576,469910,0
2008-05-16,21.274,21.81,20.533,20.886,616573,0
2008-05-19,20.921,21.29,20.425,20.686,582491,0
2008-05-20,20.62,20.62,19.518,19.703,974781,0
2008-05-21,20.418,20.418,18.521,18.58,1552428,0
2008-05-22,18.622,19.485,18.229,19.312,1364011,0
2008-05-23,19.293,19.383,18.873,18.934,707485,0
2008-05-27,18.992,19.856,18.992,19.755,1000565,0
2008-05-28,20.006,20.45,19.141,19.814,2310457,0
2008-05-29,18.362,18.873,17.649,17.761,4614132,0
2008-05-30,17.422,17.643,17.138,17.39,2389779,0
2008-06-02,17.422,17.422,16.533,16.912,2067025,0
2008-06-03,17.096,17.356,16.791,17.163,1769688,0
2008-06-04,17.163,17.614,16.82,17.027,1842655,0
2008-06-05,17.061,17.992,17.061,17.598,1172674,0
2008-06-06,17.531,17.531,16.552,16.607,1440154,0
2008-06-09,16.635,16.726,15.972,16.197,964053,0
2008-06-10,15.946,16.577,15.946,16.356,1110117,0
2008-06-11,16.449,16.449,15.485,15.485,1414173,0
2008-06-12,15.687,16.316,15.35,15.536,1131209,0
2008-06-13,15.771,16.164,15.528,16.047,1290765,0
2008-06-16,15.873,16.51,15.873,16.483,1268526,0
2008-06-17,16.607,16.82,15.805,16.013,885959,0
2008-06-18,15.956,16.073,15.181,15.528,886467,0
2008-06-19,15.561,15.854,15.149,15.577,987563,0
2008-06-20,15.502,15.502,14.856,15.017,1992299,0
2008-06-23,15.107,15.107,14.463,14.646,1014276,0
2008-06-24,14.756,14.756,14.142,14.369,1140229,0
2008-06-25,14.302,15.459,14.278,14.739,915622,0
2008-06-26,14.554,14.848,14.445,14.598,1278928,0
2008-06-27,15.31,15.31,14.093,14.689,2198891,0
2008-06-30,14.723,14.723,13.632,13.663,2338108,0
2008-07-01,13.488,14.419,13.287,14.142,1599063,0
2008-07-02,14.102,14.327,13.599,13.647,1545071,0
2008-07-03,13.758,14.428,13.616,14.142,934692,0
2008-07-07,14.352,14.805,14.227,14.52,2000638,0
2008-07-08,14.512,14.832,14.184,14.73,1857431,0
2008-07-09,14.589,14.774,13.9,14.028,1389573,0
2008-07-10,13.842,13.95,13.001,13.547,3006576,0
2008-07-11,13.304,14.235,13.197,13.9,1686493,0
2008-07-14,13.991,14.127,13.279,13.447,1289882,0
2008-07-15,13.261,14.261,12.928,13.908,1275974,0
2008-07-16,13.96,15.854,13.908,15.611,1686887,0
2008-07-17,15.611,16.434,15.099,16.248,1990282,0
2008-07-18,16.299,16.592,15.485,16.081,1045804,0
2008-07-21,16.114,16.569,15.873,16.004,913946,0
2008-07-22,15.796,16.868,15.629,16.677,1580489,0
2008-07-23,16.625,18.461,16.583,17.643,2179904,0
2008-07-24,17.725,17.867,15.771,15.879,1472429,0
2008-07-25,16.081,16.569,15.554,15.687,970303,0
2008-07-28,15.652,16.105,15.099,15.442,916020,0
2008-07-29,15.561,16.667,15.561,16.569,905685,0
2008-07-30,16.686,17.198,16.171,16.542,1197140,0
2008-07-31,16.275,16.986,16.064,16.703,1049998,0
2008-08-01,16.717,17.213,16.4,17.011,1061261,0
2008-08-04,16.962,17.314,16.408,16.829,1139980,0
2008-08-05,17.044,18.666,17.044,18.589,2263634,0
2008-08-06,18.304,18.453,17.7,17.97,2242876,0
2008-08-07,17.775,17.849,17.105,17.188,1561207,0
2008-08-08,17.163,18.767,17.163,18.58,1965417,0
2008-08-11,18.58,19.461,18.212,18.268,2185113,0
2008-08-12,18.164,18.899,17.97,18.554,1687236,0
2008-08-13,18.437,18.589,17.716,18.294,1270328,0
2008-08-14,18.119,19.026,18.094,18.521,1227541,0
2008-08-15,18.674,19.243,18.538,19.009,1146993,0
2008-08-18,19.116,19.132,18.119,18.329,1048399,0
2008-08-19,18.312,18.312,17.278,17.483,1009460,0
2008-08-20,17.54,17.917,17.238,17.531,1083106,0
2008-08-21,17.262,17.457,16.852,16.969,1605858,0
2008-08-22,17.147,17.97,17.086,17.733,1234665,0
2008-08-25,17.565,17.605,16.886,17.044,1256186,0
2008-08-26,16.946,17.44,16.667,17.238,1379894,0
2008-08-27,17.198,17.44,16.761,16.782,2327100,0
2008-08-28,17.775,18.453,17.406,18.128,3148676,0
2008-08-29,17.858,18.666,17.826,18.371,1554021,0
2008-09-02,18.74,19.218,18.573,18.767,1580383,0
2008-09-03,18.513,19.536,18.353,19.468,2706755,0
2008-09-04,19.084,19.587,18.749,18.974,2358621,0
2008-09-05,18.767,19.209,18.329,19.084,1593009,0
2008-09-08,19.67,20.233,19.318,20.081,1411095,0
2008-09-09,20.081,20.717,19.713,19.821,2124518,0
2008-09-10,20.049,20.351,19.545,19.999,1600871,0
2008-09-11,19.504,20.275,19.084,20.216,1373082,0
2008-09-12,19.955,19.955,19.169,19.444,1572711,0
2008-09-15,18.656,19.495,18.656,18.857,1229259,0
2008-09-16,18.337,19.485,17.849,19.268,1778854,0
2008-09-17,18.89,19.63,18.103,18.406,2268130,0
2008-09-18,18.982,20.533,18.497,20.342,3061088,0
2008-09-19,21.693,22.171,20.376,21.307,3684739,0
2008-09-22,21.013,21.256,19.178,19.293,2128559,0
2008-09-23,19.344,19.461,18.43,18.758,1539415,0
2008-09-24,18.758,19.251,18.329,18.38,950387,0
2008-09-25,18.564,19.755,18.388,18.79,1951571,0
2008-09-26,18.388,18.832,18.169,18.774,786644,0
2008-09-29,18.422,18.648,17.223,17.514,1081436,0
2008-09-30,17.91,18.146,17.027,17.817,821943,0
2008-10-01,17.574,17.917,17.322,17.826,710548,0
2008-10-02,17.643,18.002,16.752,16.877,915950,0
2008-10-03,17.207,17.565,15.828,16.031,1685478,0
2008-10-06,15.459,16.081,14.419,16.013,1927533,0
2008-10-07,16.332,16.569,14.512,14.739,1230137,0
2008-10-08,14.261,15.687,14.093,14.795,1995922,0
2008-10-09,13.639,15.687,13.639,13.984,3536839,0
2008-10-10,13.119,15.316,12.936,14.73,2485112,0
2008-10-13,15.713,17.247,14.782,15.226,941092,0
2008-10-14,15.946,17.053,14.019,14.723,946676,0
2008-10-15,14.419,14.504,12.583,12.583,1437638,0
2008-10-16,12.759,13.22,12.417,13.001,2919180,0
2008-10-17,12.676,13.252,12.5,12.852,1431274,0
2008-10-20,12.96,13.287,12.583,12.928,519016,0
2008-10-21,12.723,12.936,12.599,12.684,773312,0
2008-10-22,12.279,12.432,11.727,12.011,993575,0
2008-10-23,12.029,12.389,10.487,11.082,1401826,0
2008-10-24,10.049,10.906,9.656,10.601,712662,0
2008-10-27,10.426,11.217,10.201,10.451,761271,0
2008-10-28,10.762,12.173,10.292,12.173,1154577,0
2008-10-29,12.417,12.524,11.576,11.803,1160023,0
2008-10-30,12.271,12.55,11.559,11.977,680091,0
2008-10-31,12.121,13.144,11.752,12.825,972480,0
2008-11-03,13.086,13.086,11.643,11.904,965019,0
2008-11-04,11.986,12.163,11.493,12.079,740224,0
2008-11-05,11.995,12.157,11.232,11.317,728959,0
2008-11-06,11.208,11.601,10.654,11.014,1409670,0
2008-11-07,11.165,12.062,10.887,11.509,1816829,0
2008-11-10,11.862,11.862,10.689,10.77,740731,0
2008-11-11,10.645,10.712,10.134,10.184,1251079,0
2008-11-12,10.008,10.276,9.528,9.673,935001,0
2008-11-13,9.773,10.87,9.018,10.813,1480469,0
2008-11-14,10.61,10.887,10.149,10.149,1694164,0
2008-11-17,10.049,10.227,9.536,9.595,1147599,0
2008-11-18,9.74,9.74,8.6742,9.0435,1669769,0
2008-11-19,9.2279,9.2686,8.0949,8.1202,1550703,0
2008-11-20,8.0027,8.8336,7.2561,7.3398,3804530,0
2008-11-21,7.5495,7.8851,6.9876,7.3567,2619580,0
2008-11-24,7.5076,8.8161,7.1301,8.6153,2636575,0
2008-11-25,8.6742,9.0923,8.4305,8.867,1546346,0
2008-11-26,8.657,9.2279,8.5389,9.1278,3569773,0
2008-11-28,9.0265,9.2026,8.7499,8.9265,446772,0
2008-12-01,8.6153,8.7821,8.1788,8.2457,1764113,0
2008-12-02,8.3885,8.8088,8.1367,8.6407,1709634,0
2008-12-03,8.4137,9.2774,8.1535,9.1853,1436240,0
2008-12-04,9.0513,10.175,9.0012,9.4553,1026983,0
2008-12-05,9.2026,11.024,9.2026,10.712,1502036,0
2008-12-08,11.007,12.417,10.577,12.357,2736900,0
2008-12-09,12.038,12.625,11.627,11.904,1582995,0
2008-12-10,12.029,12.289,11.701,11.977,1443452,0
2008-12-11,11.661,11.709,10.698,10.931,1283753,0
2008-12-12,10.569,11.324,10.283,10.988,1443291,0
2008-12-15,11.072,11.072,10.444,10.671,1024481,0
2008-12-16,10.804,11.358,10.77,11.284,1439525,0
2008-12-17,11.115,12.089,11.031,11.736,1712324,0
2008-12-18,11.803,12.439,11.601,12.271,1194253,0
2008-12-19,12.508,12.723,12.38,12.583,2026311,0
2008-12-22,12.592,12.592,10.98,11.559,1193915,0
2008-12-23,11.93,11.93,10.645,10.813,995221,0
2008-12-24,10.906,11.467,10.804,11.091,535296,0
2008-12-26,10.931,11.486,10.931,11.416,467697,0
2008-12-29,11.341,11.407,10.645,10.87,903697,0
2008-12-30,10.997,11.064,10.527,10.931,733201,0
2008-12-31,10.931,11.535,10.906,11.358,696219,0
2009-01-02,11.366,11.995,11.031,11.904,648635,0
2009-01-05,11.761,11.828,10.923,11.19,1600324,0
2009-01-06,11.274,11.292,10.728,10.897,1347780,0
2009-01-07,10.68,11.265,10.268,11.232,1502899,0
2009-01-08,11.232,11.954,10.923,11.877,1465755,0
2009-01-09,11.324,11.407,10.947,11.115,1849786,0
2009-01-12,11.072,11.358,10.236,10.334,1012064,0
2009-01-13,10.325,10.914,10.276,10.628,826785,0
2009-01-14,10.341,10.497,10.031,10.341,1072743,0
2009-01-15,10.301,11.341,10.149,10.906,2126017,0
2009-01-16,11.173,11.317,10.628,11.181,1090780,0
2009-01-20,11.024,11.047,9.941,10.049,1138732,0
2009-01-21,10.251,10.435,9.646,10.283,966272,0
2009-01-22,10.022,10.451,9.699,10.184,802458,0
2009-01-23,9.891,10.435,9.765,10.149,567647,0
2009-01-26,10.149,10.862,10.106,10.497,578542,0
2009-01-27,9.664,10.505,9.664,10.091,947404,0
2009-01-28,10.325,10.906,10.268,10.628,945593,0
2009-01-29,10.341,10.505,10.041,10.115,954307,0
2009-01-30,10.201,10.325,9.603,9.773,926115,0
2009-02-02,9.579,9.787,9.1604,9.472,899231,0
2009-02-03,9.536,9.699,9.0923,9.512,831604,0
2009-02-04,9.554,9.773,9.0435,9.0923,1086791,0
2009-02-05,9.1949,9.585,9.0265,9.2938,1059007,0
2009-02-06,9.4474,10.593,9.32,10.309,941690,0
2009-02-09,10.301,10.301,9.773,9.906,728054,0
2009-02-10,9.975,10.058,9.1442,9.2201,814760,0
2009-02-11,9.3026,9.4789,9.0589,9.3706,582869,0
2009-02-12,9.2686,9.504,8.9747,9.4553,672407,0
2009-02-13,9.3424,9.682,9.1192,9.2201,327183,0
2009-02-17,8.9747,9.0265,8.7152,8.867,613717,0
2009-02-18,8.9841,9.2026,8.7152,9.018,594604,0
2009-02-19,9.018,9.3424,8.707,8.7152,665415,0
2009-02-20,8.4222,8.9747,8.3885,8.6488,674466,0
2009-02-23,8.8503,8.9662,8.3885,8.4222,1014191,0
2009-02-24,8.5903,9.3962,8.506,9.32,873223,0
2009-02-25,9.1949,9.32,8.6977,8.9926,757401,0
2009-02-26,9.1365,9.2521,8.7407,8.7499,522710,0
2009-02-27,8.6074,9.2599,8.5389,8.9587,719057,0
2009-03-02,8.8577,9.1767,8.5733,8.6153,550170,0
2009-03-03,8.7747,8.7995,8.0195,8.1455,1023553,0
2009-03-04,8.2964,8.6153,7.9607,8.397,696965,0
2009-03-05,8.1116,8.4222,7.9355,7.9858,677700,0
2009-03-06,8.1872,8.4222,7.8684,8.1623,1411310,0
2009-03-09,8.0195,8.8911,7.9607,8.707,1391301,0
2009-03-10,8.7821,9.622,8.7152,9.0666,1337696,0
2009-03-11,9.1681,9.806,8.9747,9.1192,1476090,0
2009-03-12,10.61,11.745,10.276,11.677,5880115,0
2009-03-13,11.709,12.079,11.493,11.811,2228617,0
2009-03-16,11.87,12.062,11.375,11.433,1656874,0
2009-03-17,11.618,12.163,11.382,12.097,1567448,0
2009-03-18,12.055,13.001,11.912,12.65,1590597,0
2009-03-19,12.801,13.001,12.263,12.357,1039917,0
2009-03-20,12.24,12.417,11.594,11.877,1315697,0
2009-03-23,12.248,13.137,11.819,13.137,1124276,0
2009-03-24,12.936,13.129,12.463,12.531,1360624,0
2009-03-25,12.583,13.364,12.139,12.852,1359497,0
2009-03-26,12.928,13.632,12.928,13.422,1609964,0
2009-03-27,13.153,13.439,13.01,13.227,986724,0
2009-03-30,12.843,12.918,12.524,12.801,906294,0
2009-03-31,12.96,13.053,12.374,12.698,1084343,0
2009-04-01,12.308,12.885,12.163,12.632,724546,0
2009-04-02,12.825,14.076,12.825,13.917,1689469,0
2009-04-03,13.975,14.805,13.858,14.646,1767971,0
2009-04-06,14.428,14.528,13.932,14.286,1225428,0
2009-04-07,14.057,14.134,13.261,13.472,1138157,0
2009-04-08,13.607,14.571,13.607,14.445,1361702,0
2009-04-09,15.027,16.039,14.774,15.898,1638145,0
2009-04-13,15.713,16.021,15.181,15.601,1593552,0
2009-04-14,15.35,15.35,14.512,14.782,1355124,0
2009-04-15,14.62,14.966,14.278,14.598,761165,0
2009-04-16,14.696,15.494,14.52,15.234,1036528,0
2009-04-17,15.158,15.761,14.88,15.586,1408949,0
2009-04-20,15.149,15.166,14.62,14.748,1612613,0
2009-04-21,14.52,15.805,14.345,15.728,1446412,0
2009-04-22,15.568,17.163,15.536,16.391,1841941,0
2009-04-23,15.938,16.233,14.477,14.865,2836487,0
2009-04-24,14.989,15.485,14.655,14.865,1214067,0
2009-04-27,14.545,15.065,14.168,14.463,764903,0
2009-04-28,14.327,15.209,14.261,14.52,1194928,0
2009-04-29,14.664,15.761,14.664,15.209,1393004,0
2009-04-30,15.4,16.18,15.241,15.636,1023685,0
2009-05-01,15.92,15.92,14.966,15.209,793682,0
2009-05-04,15.469,16.517,15.31,16.299,840723,0
2009-05-05,16.105,16.458,15.601,15.946,1324672,0
2009-05-06,16.19,16.501,14.848,15.099,1270956,0
2009-05-07,15.687,15.687,13.908,14.327,1403861,0
2009-05-08,14.52,15.25,14.235,14.512,1004109,0
2009-05-11,14.184,14.193,13.129,13.69,1163064,0
2009-05-12,13.69,14.028,12.463,12.869,1166913,0
2009-05-13,12.583,14.118,12.263,13.923,3069011,0
2009-05-14,13.732,14.774,13.656,13.842,1625133,0
2009-05-15,13.732,14.62,13.321,13.439,1503347,0
2009-05-18,13.681,14.453,13.472,14.412,939911,0
2009-05-19,14.268,14.438,13.776,14.057,1180927,0
2009-05-20,14.261,15.017,13.472,13.572,1460648,0
2009-05-21,13.364,13.923,13.07,13.505,1399656,0
2009-05-22,13.647,14.028,13.137,13.556,814955,0
2009-05-26,13.357,14.813,13.212,14.471,1511854,0
2009-05-27,14.404,14.921,13.807,13.932,1329795,0
2009-05-28,14.11,14.327,13.261,13.817,1761727,0
2009-05-29,13.975,14.471,13.807,14.337,961655,0
2009-06-01,14.68,15.518,14.52,15.258,1142293,0
2009-06-02,15.158,15.645,14.788,15.359,1474417,0
2009-06-03,15.287,15.679,15.175,15.518,1279849,0
2009-06-04,15.295,15.629,14.897,15.459,926869,0
2009-06-05,15.771,15.845,14.782,15.073,874706,0
2009-06-08,14.974,15.258,14.428,14.989,864639,0
2009-06-09,16.375,17.548,15.66,16.954,4233244,0
2009-06-10,17.163,17.356,16.525,16.969,2176630,0
2009-06-11,16.962,17.086,15.997,16.123,1235181,0
2009-06-12,16.013,16.625,15.629,16.583,1064942,0
2009-06-15,16.19,16.434,15.601,16.055,1003372,0
2009-06-16,15.964,16.356,14.998,15.027,1446709,0
2009-06-17,15.099,15.62,14.512,15.41,1272568,0
2009-06-18,15.4,15.805,15.099,15.62,603106,0
2009-06-19,15.82,15.997,15.181,15.636,2077992,0
2009-06-22,15.234,15.502,14.856,14.949,876369,0
2009-06-23,14.958,15.31,14.528,14.528,889733,0
2009-06-24,14.655,15.166,14.477,14.73,780839,0
2009-06-25,14.646,15.645,14.611,15.427,737649,0
2009-06-26,15.359,15.761,15.141,15.67,959217,0
2009-06-29,15.62,16.283,15.073,15.889,1039116,0
2009-06-30,15.938,16.717,15.938,16.089,1203332,0
2009-07-01,16.248,17.044,16.248,16.643,1083171,0
2009-07-02,16.577,16.577,15.258,15.35,1067662,0
2009-07-06,15.316,15.863,14.713,14.966,1019955,0
2009-07-07,14.93,15.008,14.537,14.537,743919,0
2009-07-08,14.579,14.823,13.848,14.311,1401988,0
2009-07-09,14.463,14.872,14.019,14.428,629403,0
2009-07-10,14.286,14.68,14.019,14.352,679463,0
2009-07-13,14.352,15.287,13.917,15.218,1128819,0
2009-07-14,15.199,15.528,14.671,15.502,891796,0
2009-07-15,15.713,16.458,15.451,16.307,1115768,0
2009-07-16,16.123,16.845,15.889,16.791,1289108,0
2009-07-17,16.735,16.81,16.434,16.552,785437,0
2009-07-20,16.625,17.305,16.493,17.278,1002387,0
2009-07-21,17.406,17.406,16.776,17.138,1066828,0
2009-07-22,16.986,17.7,16.895,17.398,731749,0
2009-07-23,17.398,18.74,17.147,18.547,1660728,0
2009-07-24,18.154,18.916,18.077,18.857,997421,0
2009-07-27,18.949,18.974,17.992,18.287,952697,0
2009-07-28,17.884,18.304,17.574,17.926,1086249,0
2009-07-29,17.666,18.497,17.43,17.684,869607,0
2009-07-30,18.017,19.043,17.977,18.212,695452,0
2009-07-31,18.077,18.453,17.892,18.128,515398,0
2009-08-03,18.253,18.453,17.733,18.415,568075,0
2009-08-04,18.229,18.507,17.926,18.017,537090,0
2009-08-05,17.977,18.103,17.398,17.902,849815,0
2009-08-06,17.944,18.453,17.693,18.38,563242,0
2009-08-07,18.453,20.233,18.453,19.931,1558749,0
2009-08-10,19.703,19.796,19.084,19.468,863348,0
2009-08-11,19.277,19.713,19.084,19.528,623190,0
2009-08-12,19.512,19.856,19.378,19.461,540981,0
2009-08-13,19.354,19.504,18.74,19.354,549389,0
2009-08-14,20.058,20.525,19.268,19.444,1010349,0
2009-08-17,18.992,18.992,18.203,18.362,645776,0
2009-08-18,18.43,18.865,18.246,18.406,561155,0
2009-08-19,18.194,19.614,17.926,19.545,988300,0
2009-08-20,19.545,19.83,19.084,19.67,601640,0
2009-08-21,19.964,20.726,19.796,20.409,1161916,0
2009-08-24,20.644,20.965,20.443,20.486,860761,0
2009-08-25,20.669,21.585,20.511,20.864,677352,0
2009-08-26,20.779,21.558,20.579,21.248,908694,0
2009-08-27,21.341,21.769,20.753,21.501,1146017,0
2009-08-28,21.658,22.372,21.517,22.038,1280362,0
2009-08-31,21.801,22.163,21.658,21.81,937318,0
2009-09-01,21.667,22.447,21.004,21.107,1986142,0
2009-09-02,21.089,21.197,20.418,20.533,1485235,0
2009-09-03,20.763,21.274,20.302,21.181,969248,0
2009-09-04,21.189,21.895,20.864,21.734,1048674,0
2009-09-08,22.061,22.59,21.944,22.356,1529512,0
2009-09-09,22.666,23.212,22.307,23.076,2337423,0
2009-09-10,22.221,22.381,20.793,21.023,3637726,0
2009-09-11,21.062,21.097,20.56,20.763,1060582,0
2009-09-14,20.586,21.501,20.318,21.442,1379749,0
2009-09-15,21.356,21.81,20.829,21.315,788323,0
2009-09-16,21.389,21.684,21.107,21.535,585355,0
2009-09-17,21.544,21.684,21.004,21.274,684002,0
2009-09-18,21.483,21.483,20.88,21.274,1140321,0
2009-09-21,21.107,21.467,20.763,21.013,910158,0
2009-09-22,21.181,21.389,20.946,21.181,727270,0
2009-09-23,21.215,21.324,20.872,20.986,593970,0
2009-09-24,21.031,21.097,20.351,20.62,715461,0
2009-09-25,20.525,20.793,20.175,20.376,549033,0
2009-09-28,20.443,21.432,20.359,21.29,715152,0
2009-09-29,21.341,21.55,21.04,21.155,378369,0
2009-09-30,21.232,21.274,20.477,20.717,630210,0
2009-10-01,20.551,20.56,19.536,19.688,886457,0
2009-10-02,19.536,19.982,19.354,19.485,843429,0
2009-10-05,19.554,20.342,19.452,20.19,700048,0
2009-10-06,20.392,21.181,20.376,21.023,548711,0
2009-10-07,20.986,21.458,20.717,20.921,401341,0
2009-10-08,21.164,21.734,20.81,21.585,661007,0
2009-10-09,21.483,21.743,21.349,21.608,691289,0
2009-10-12,21.843,21.843,21.29,21.526,506548,0
2009-10-13,21.432,21.474,20.694,21.054,1079024,0
2009-10-14,21.415,21.693,21.232,21.642,794079,0
2009-10-15,21.356,21.734,21.164,21.458,544259,0
2009-10-16,21.265,21.625,21.08,21.341,563850,0
2009-10-19,21.206,22.415,21.206,22.078,529800,0
2009-10-20,22.012,22.078,21.517,21.887,784833,0
2009-10-21,21.759,22.482,20.97,21.031,911499,0
2009-10-22,21.054,21.869,20.904,21.786,997265,0
2009-10-23,21.869,22.231,21.701,21.911,1206681,0
2009-10-26,21.877,22.65,21.711,21.925,1375936,0
2009-10-27,21.953,22.053,20.594,20.786,1486555,0
2009-10-28,20.678,20.753,19.328,19.468,1392106,0
2009-10-29,19.646,20.367,19.312,20.359,1537378,0
2009-10-30,20.242,20.443,19.335,19.437,1135201,0
2009-11-02,19.639,19.873,18.749,19.354,1290237,0
2009-11-03,19.243,19.63,18.666,19.243,1418641,0
2009-11-04,19.393,19.554,18.841,18.899,1430145,0
2009-11-05,19.15,19.15,18.573,18.957,1142057,0
2009-11-06,18.79,19.363,18.674,19.017,1323021,0
2009-11-09,19.2,19.504,19.102,19.372,966459,0
2009-11-10,19.251,19.639,18.934,19.259,653444,0
2009-11-11,19.363,19.762,18.982,19.251,655186,0
2009-11-12,19.259,19.504,18.598,18.723,935676,0
2009-11-13,18.857,19.318,18.513,19.052,836805,0
2009-11-16,19.344,19.865,19.285,19.622,682037,0
2009-11-17,19.495,19.495,18.882,19.094,570210,0
2009-11-18,19.043,19.312,18.899,18.974,758133,0
2009-11-19,18.767,18.808,18.059,18.22,934379,0
2009-11-20,18.017,18.461,17.492,17.768,953535,0
2009-11-23,17.992,18.353,17.97,18.094,706449,0
2009-11-24,18.304,18.304,17.693,18.035,801760,0
2009-11-25,18.085,18.287,17.934,18.146,559766,0
2009-11-27,17.708,18.137,17.7,17.91,413184,0
2009-11-30,17.843,17.843,16.938,17.114,1295728,0
2009-12-01,17.398,17.657,17.096,17.522,791030,0
2009-12-02,17.54,18.077,17.501,17.675,587882,0
2009-12-03,17.8,17.834,17.07,17.207,1087543,0
2009-12-04,17.54,18.38,17.522,18.154,1431482,0
2009-12-07,18.164,18.705,17.977,18.605,992845,0
2009-12-08,18.329,18.926,18.169,18.321,2852149,0
2009-12-09,15.451,17.105,15.442,16.995,5860894,0
2009-12-10,16.886,17.556,16.886,17.448,2289854,0
2009-12-11,17.466,17.79,17.346,17.7,1022675,0
2009-12-14,17.834,17.934,17.492,17.556,1154505,0
2009-12-15,17.448,17.716,17.356,17.422,850037,0
2009-12-16,17.54,18.051,17.522,17.992,915251,0
2009-12-17,17.867,18.043,17.708,17.902,722505,0
2009-12-18,18.051,18.094,17.406,17.624,1845969,0
2009-12-21,17.7,18.212,17.605,18.119,525402,0
2009-12-22,18.103,18.169,17.934,18.027,447528,0
2009-12-23,18.059,18.277,17.8,18.268,521234,0
2009-12-24,18.415,18.53,18.212,18.294,162716,0
2009-12-28,18.362,18.598,18.069,18.169,559299,0
2009-12-29,18.268,18.329,18.094,18.203,259047,0
2009-12-30,18.051,18.154,17.761,17.934,473534,0
2009-12-31,17.934,18.085,17.643,17.666,372111,0
2010-01-04,17.902,18.312,17.751,17.875,796745,0
2010-01-05,17.902,18.589,17.867,18.507,1546216,0
2010-01-06,18.43,18.992,18.268,18.957,1097096,0
2010-01-07,18.899,19.2,18.538,18.69,630456,0
2010-01-08,18.58,18.58,18.237,18.396,555592,0
2010-01-11,18.461,18.461,17.834,17.953,657023,0
2010-01-12,17.751,18.137,17.643,18.077,975845,0
2010-01-13,18.194,18.538,18.011,18.38,486471,0
2010-01-14,18.26,18.513,18.103,18.277,697278,0
2010-01-15,18.203,18.461,17.666,17.8,596223,0
2010-01-19,17.783,17.962,17.633,17.79,452694,0
2010-01-20,17.666,17.761,17.422,17.531,659133,0
2010-01-21,17.508,17.614,16.895,17.171,850585,0
2010-01-22,17.105,17.565,16.962,17.305,877640,0
2010-01-25,17.457,17.531,16.986,17.18,701384,0
2010-01-26,17.154,17.322,16.776,16.861,651584,0
2010-01-27,16.81,17.43,16.782,17.297,837896,0
2010-01-28,17.08,17.483,16.782,16.962,582564,0
2010-01-29,17.086,17.492,16.895,16.903,548578,0
2010-02-01,16.986,17.365,16.861,17.231,781357,0
2010-02-02,17.322,17.768,17.207,17.582,434050,0
2010-02-03,17.54,17.693,16.946,17.138,774587,0
2010-02-04,16.978,17.247,16.694,16.776,575604,0
2010-02-05,16.752,17.198,16.66,16.978,918176,0
2010-02-08,16.912,17.002,16.607,16.677,398631,0
2010-02-09,16.912,17.383,16.625,17.322,394016,0
2010-02-10,17.198,17.231,16.782,16.837,658897,0
2010-02-11,16.752,16.928,16.493,16.903,623111,0
2010-02-12,16.768,16.986,16.51,16.962,1015438,0
2010-02-16,17.147,17.18,16.726,16.886,460332,0
2010-02-17,17.002,17.154,16.895,16.946,405129,0
2010-02-18,16.938,17.02,16.861,16.978,448494,0
2010-02-19,16.978,17.422,16.895,17.422,671445,0
2010-02-22,17.448,17.466,17.07,17.138,520427,0
2010-02-23,17.13,17.415,17.044,17.383,935828,0
2010-02-24,17.39,17.858,17.322,17.858,530090,0
2010-02-25,17.565,17.843,17.54,17.843,616526,0
2010-02-26,17.91,17.97,17.657,17.917,351150,0
2010-03-01,17.884,18.926,17.849,18.832,943981,0
2010-03-02,18.823,19.372,18.823,19.328,1317863,0
2010-03-03,19.428,20.006,19.251,19.468,1111724,0
2010-03-04,19.536,20.651,19.468,20.494,1094774,0
2010-03-05,20.551,21.122,20.425,21.115,995493,0
2010-03-08,21.382,21.592,20.753,20.839,1555222,0
2010-03-09,20.779,21.013,20.603,20.763,662097,0
2010-03-10,20.81,21.107,20.486,20.829,1113430,0
2010-03-11,19.411,20.249,19.209,19.755,3382963,0
2010-03-12,19.865,19.999,19.536,19.781,959380,0
2010-03-15,19.762,20.065,19.587,19.787,951879,0
2010-03-16,19.888,20.073,19.695,20.006,812855,0
2010-03-17,20.099,20.107,19.738,19.964,1048386,0
2010-03-18,19.999,20.041,19.703,19.881,442855,0
2010-03-19,19.939,20.006,19.663,19.713,787275,0
2010-03-22,19.63,20.31,19.512,20.175,676881,0
2010-03-23,20.099,20.802,19.922,20.763,933550,0
2010-03-24,20.686,20.829,20.543,20.543,892221,0
2010-03-25,20.644,20.829,20.266,20.318,675005,0
2010-03-26,20.334,20.712,20.165,20.443,492468,0
2010-03-29,20.569,20.651,20.117,20.165,566802,0
2010-03-30,20.249,20.392,20.024,20.165,476313,0
2010-03-31,20.149,20.459,20.065,20.081,804329,0
2010-04-01,20.157,20.477,19.805,20.041,533056,0
2010-04-05,20.065,20.318,19.856,20.292,559269,0
2010-04-06,20.133,20.216,20.006,20.09,526395,0
2010-04-07,19.939,20.351,19.898,20.284,839366,0
2010-04-08,20.266,20.551,19.906,20.434,514912,0
2010-04-09,20.434,20.895,20.2,20.88,773538,0
2010-04-12,20.847,20.955,20.511,20.912,736569,0
2010-04-13,20.793,21.283,20.644,21.248,555157,0
2010-04-14,21.432,21.953,21.29,21.895,640353,0
2010-04-15,21.778,21.852,21.558,21.711,580776,0
2010-04-16,21.658,21.81,21.172,21.608,622907,0
2010-04-19,21.474,21.535,20.443,20.904,1220128,0
2010-04-20,20.886,21.265,20.644,21.147,362507,0
2010-04-21,21.115,21.6,20.872,21.544,900992,0
2010-04-22,21.274,22.171,21.089,22.138,1531543,0
2010-04-23,22.224,22.367,21.903,22.022,661400,0
2010-04-26,22.02,23.009,21.911,22.801,749654,0
2010-04-27,22.65,22.699,21.535,21.592,862073,0
2010-04-28,21.658,22.078,21.147,21.24,539222,0
2010-04-29,21.356,21.727,21.107,21.55,725052,0
2010-04-30,21.51,21.642,19.762,19.821,1526055,0
2010-05-03,19.873,20.644,19.721,20.511,833933,0
2010-05-04,20.175,20.175,19.528,19.772,772907,0
2010-05-05,19.545,20.97,19.344,20.133,859710,0
2010-05-06,20.006,20.006,17.213,18.857,1616001,0
2010-05-07,18.774,19.058,17.751,18.069,1343961,0
2010-05-10,19.067,19.587,18.622,19.545,1162460,0
2010-05-11,19.354,20.686,19.285,20.249,1361166,0
2010-05-12,20.359,20.4,19.865,20.351,764749,0
2010-05-13,20.216,20.443,19.277,19.437,937559,0
2010-05-14,19.235,19.411,18.406,18.666,966182,0
2010-05-17,18.799,19.218,18.194,18.857,820891,0
2010-05-18,19.116,19.485,18.277,18.371,566689,0
2010-05-19,18.277,19.034,17.977,18.589,1212654,0
2010-05-20,17.902,18.337,17.591,17.657,1200481,0
2010-05-21,17.231,18.294,17.198,18.043,1664181,0
2010-05-24,17.97,18.497,17.761,18.203,1093136,0
2010-05-25,17.574,18.011,17.238,17.849,1569492,0
2010-05-26,17.926,18.294,17.322,17.522,1109545,0
2010-05-27,18.017,18.146,17.708,18.128,1041166,0
2010-05-28,18.051,18.638,17.97,18.237,1220369,0
2010-06-01,17.977,18.035,17.096,17.123,1303729,0
2010-06-02,17.213,17.33,16.744,17.305,1607907,0
2010-06-03,17.473,17.684,16.895,17.314,1043325,0
2010-06-04,16.752,16.829,15.989,16.14,1674929,0
2010-06-07,16.19,16.19,15.384,15.418,1706716,0
2010-06-08,15.435,15.964,14.989,15.787,2290217,0
2010-06-09,15.98,16.552,15.544,15.66,2853217,0
2010-06-10,16.801,18.74,16.801,18.622,6007605,0
2010-06-11,18.782,19.109,18.194,18.488,1822147,0
2010-06-14,18.758,19.102,18.507,18.714,1343934,0
2010-06-15,18.908,18.934,18.246,18.622,1223545,0
2010-06-16,18.43,18.698,17.902,17.97,1326291,0
2010-06-17,17.992,18.154,17.356,17.591,1283672,0
2010-06-18,17.657,18.017,17.356,17.466,1218904,0
2010-06-21,17.79,17.8,16.341,16.493,1802852,0
2010-06-22,16.51,16.717,15.787,15.863,1592556,0
2010-06-23,15.863,16.569,15.469,16.382,1405625,0
2010-06-24,16.283,16.449,15.752,16.089,1550452,0
2010-06-25,16.132,16.592,15.787,16.408,1677855,0
2010-06-28,16.483,16.607,16.047,16.148,723416,0
2010-06-29,15.805,15.879,15.19,15.392,1132970,0
2010-06-30,15.373,15.856,15.223,15.398,799500,0
2010-07-01,15.368,15.879,14.813,15.761,1100218,0
2010-07-02,15.863,16.013,15.645,15.814,1316537,0
2010-07-06,16.114,16.533,15.158,15.303,1220431,0
2010-07-07,15.199,16.365,15.199,16.346,1509443,0
2010-07-08,16.533,16.768,15.703,15.929,1350412,0
2010-07-09,15.873,16.635,15.78,16.625,806821,0
2010-07-12,16.51,16.667,15.828,16.291,1093304,0
2010-07-13,16.533,16.978,16.216,16.903,765014,0
2010-07-14,16.768,16.768,16.299,16.569,716107,0
2010-07-15,16.542,16.607,16.039,16.56,548985,0
2010-07-16,16.391,16.4,15.561,15.67,943905,0
2010-07-19,15.78,15.845,15.31,15.645,736216,0
2010-07-20,15.241,16.047,15.149,16.013,1060508,0
2010-07-21,16.197,16.197,15.568,15.72,713465,0
2010-07-22,16.047,16.458,16.021,16.341,731513,0
2010-07-23,16.275,16.71,15.905,16.643,911634,0
2010-07-26,16.66,17.061,16.18,17.044,582818,0
2010-07-27,17.171,17.223,16.643,16.744,623623,0
2010-07-28,16.677,16.986,16.089,16.171,662272,0
2010-07-29,16.265,16.592,15.713,16.114,807623,0
2010-07-30,15.863,16.356,15.687,16.324,702311,0
2010-08-02,16.752,16.868,16.408,16.694,723770,0
2010-08-03,16.56,16.56,15.728,16.013,666623,0
2010-08-04,16.089,16.391,15.837,16.233,451086,0
2010-08-05,16.031,16.081,15.442,15.735,578553,0
2010-08-06,15.494,15.72,15.107,15.645,658617,0
2010-08-09,15.805,16.356,15.78,16.081,608728,0
2010-08-10,15.814,15.98,15.601,15.744,559091,0
2010-08-11,15.324,15.728,15.175,15.652,1026287,0
2010-08-12,15.268,16.365,15.065,16.356,1804954,0
2010-08-13,16.223,16.474,16.039,16.105,1231458,0
2010-08-16,16.004,16.845,15.873,16.132,1056623,0
2010-08-17,16.324,16.525,15.938,15.956,956993,0
2010-08-18,15.92,16.365,15.735,16.19,1038975,0
2010-08-19,16.064,16.265,15.375,15.845,888130,0
2010-08-20,15.805,15.946,15.375,15.92,488185,0
2010-08-23,16.013,16.466,15.744,16.064,599904,0
2010-08-24,15.752,15.898,15.114,15.645,678692,0
2010-08-25,15.459,16.4,15.392,16.291,831375,0
2010-08-26,16.356,16.365,15.938,15.98,863835,0
2010-08-27,16.694,16.986,16.434,16.726,1696836,0
2010-08-30,16.686,17.096,16.346,16.356,989269,0
2010-08-31,16.294,16.748,16.142,16.174,1564396,0
2010-09-01,16.56,16.986,16.517,16.643,1577224,0
2010-09-02,16.752,17.322,16.643,17.002,1685696,0
2010-09-03,17.314,18.051,17.314,17.917,1403806,0
2010-09-07,17.783,17.858,17.278,17.522,1053799,0
2010-09-08,17.633,17.953,17.501,17.614,1759569,0
2010-09-09,18.453,18.723,18.154,18.666,3086093,0
2010-09-10,18.69,18.899,18.415,18.705,1202505,0
2010-09-13,18.926,19.646,18.926,19.243,1316655,0
2010-09-14,19.268,20.065,19.268,19.63,1035672,0
2010-09-15,19.468,19.604,19.277,19.545,856713,0
2010-09-16,19.461,19.695,19.251,19.393,710116,0
2010-09-17,19.545,19.781,19.034,19.713,1083050,0
2010-09-20,19.721,20.065,19.428,20.006,686725,0
2010-09-21,19.881,20.006,19.344,19.614,985287,0
2010-09-22,19.461,19.703,18.949,19.293,860963,0
2010-09-23,19.094,19.762,19.034,19.328,828466,0
2010-09-24,19.814,20.2,19.554,20.2,785105,0
2010-09-27,20.14,20.233,19.721,19.849,612879,0
2010-09-28,19.888,20.342,19.444,20.284,502016,0
2010-09-29,20.133,20.284,19.84,20.123,434333,0
2010-09-30,20.251,20.362,19.622,19.956,676228,0
2010-10-01,20.041,20.459,19.948,20.258,697555,0
2010-10-04,20.14,20.266,19.63,19.989,977742,0
2010-10-05,20.242,20.929,19.982,20.678,932322,0
2010-10-06,20.56,20.694,20.123,20.342,959859,0
2010-10-07,20.551,20.802,20.049,20.45,830267,0
2010-10-08,20.517,21.164,20.467,20.847,992802,0
2010-10-11,20.802,21.155,20.635,20.864,708847,0
2010-10-12,20.847,21.373,20.753,21.283,784195,0
2010-10-13,21.467,21.786,21.181,21.424,1165509,0
2010-10-14,21.451,21.608,20.886,21.023,763770,0
2010-10-15,21.147,21.331,20.802,21.062,655525,0
2010-10-18,21.131,21.331,20.886,21.256,404296,0
2010-10-19,20.912,21.223,20.033,20.225,1488307,0
2010-10-20,20.326,21.215,20.258,20.886,1033314,0
2010-10-21,21.071,21.115,20.149,20.334,959797,0
2010-10-22,20.334,20.771,20.19,20.551,831387,0
2010-10-25,20.726,21.364,20.678,20.736,560263,0
2010-10-26,20.771,20.97,20.31,20.744,1188372,0
2010-10-27,20.56,20.97,20.342,20.904,1133739,0
2010-10-28,21.107,21.172,20.367,20.586,630913,0
2010-10-29,20.491,20.677,20.378,20.499,275445,0
2010-11-01,20.651,20.97,20.024,20.183,744777,0
2010-11-02,20.467,20.694,20.024,20.686,546244,0
2010-11-03,20.686,20.97,20.467,20.703,577913,0
2010-11-04,21.031,21.658,20.904,21.592,993087,0
2010-11-05,21.727,22.061,21.6,21.759,616561,0
2010-11-08,21.693,21.818,21.424,21.734,575164,0
2010-11-09,21.794,21.877,21.307,21.634,1311600,0
2010-11-10,21.625,22.329,21.256,22.291,1387304,0
2010-11-11,21.963,23.236,21.902,22.674,1482121,0
2010-11-12,22.337,22.977,22.253,22.447,953082,0
2010-11-15,22.566,22.909,22.104,22.203,431842,0
2010-11-16,22.012,22.583,21.895,22.474,890091,0
2010-11-17,22.498,22.942,22.337,22.858,480751,0
2010-11-18,23.103,23.64,22.825,22.917,770445,0
2010-11-19,22.792,23.186,22.65,23.095,414712,0
2010-11-22,22.942,23.328,22.717,23.137,958659,0
2010-11-23,22.808,23.782,22.808,23.656,1013613,0
2010-11-24,23.848,24.099,23.572,23.841,620291,0
2010-11-26,23.613,23.874,23.597,23.782,212742,0
2010-11-29,23.555,24.016,23.328,23.931,677009,0
2010-11-30,23.665,24.255,23.623,23.925,1426277,0
2010-12-01,24.291,24.31,23.487,23.95,1404819,0
2010-12-02,23.99,24.083,23.706,23.975,751238,0
2010-12-03,23.715,24.158,23.52,24.066,996164,0
2010-12-06,23.984,24.31,23.841,24.024,1138710,0
2010-12-07,24.236,24.847,23.984,24.108,1791235,0
2010-12-08,21.535,21.576,19.84,19.84,6939604,0
2010-12-09,20.033,20.033,19.318,19.646,2966409,0
2010-12-10,19.772,20.872,19.713,20.872,2887683,0
2010-12-13,20.88,21.131,20.31,20.326,1628896,0
2010-12-14,20.4,20.694,20.249,20.651,1666558,0
2010-12-15,20.669,21.08,20.503,20.56,1445252,0
2010-12-16,20.682,21.214,20.546,20.926,994833,0
2010-12-17,20.872,21.049,20.62,20.669,1137379,0
2010-12-20,20.81,20.847,20.594,20.678,1040427,0
2010-12-21,20.744,20.979,20.543,20.886,796865,0
2010-12-22,20.88,20.986,20.669,20.786,842199,0
2010-12-23,20.872,21.089,20.779,20.872,815201,0
2010-12-27,20.872,21.049,20.579,20.886,448440,0
2010-12-28,20.895,20.965,20.586,20.651,420430,0
2010-12-29,20.744,20.971,20.677,20.88,449603,0
2010-12-30,20.838,21.175,20.717,21.055,664059,0
2010-12-31,21.028,21.249,20.883,20.951,808166,0
2011-01-03,20.995,21.558,20.995,21.24,818251,0
2011-01-04,21.24,21.324,20.543,20.635,1497167,0
2011-01-05,20.635,20.938,20.525,20.594,935969,0
2011-01-06,20.651,20.651,20.183,20.477,790643,0
2011-01-07,20.569,21.97,20.569,21.451,1877444,0
2011-01-10,21.373,21.985,21.115,21.944,1042979,0
2011-01-11,21.97,22.119,21.197,21.283,811873,0
2011-01-12,21.458,22.372,21.432,22.178,882150,0
2011-01-13,22.203,22.315,21.86,22.078,503221,0
2011-01-14,21.985,22.047,21.711,21.902,714507,0
2011-01-18,21.97,22.03,21.592,21.759,800257,0
2011-01-19,21.786,21.98,21.179,21.482,712237,0
2011-01-20,21.364,22.356,21.364,22.02,1223980,0
2011-01-21,22.262,22.447,21.944,21.993,783718,0
2011-01-24,22.069,22.498,22.061,22.272,659699,0
2011-01-25,22.129,22.238,21.608,21.97,965113,0
2011-01-26,21.953,22.203,21.634,22.148,905455,0
2011-01-27,22.061,22.329,21.953,22.212,650039,0
2011-01-28,22.212,22.212,21.711,21.786,878972,0
2011-01-31,21.846,22.017,21.641,21.983,1178625,0
2011-02-01,22.522,23.345,22.397,22.85,1571981,0
2011-02-02,22.749,22.891,22.541,22.657,1058180,0
2011-02-03,22.738,23.487,22.61,23.033,1021515,0
2011-02-04,23.026,23.648,22.934,23.294,1036693,0
2011-02-07,23.287,23.605,23.26,23.321,501149,0
2011-02-08,23.279,23.52,23.186,23.497,572779,0
2011-02-09,23.336,23.69,23.26,23.406,537291,0
2011-02-10,23.292,23.555,23.093,23.362,357671,0
2011-02-11,23.345,23.446,22.985,23.406,504862,0
2011-02-14,23.354,23.479,23.002,23.076,391822,0
2011-02-15,23.059,23.202,22.776,22.817,659748,0
2011-02-16,23.095,23.453,22.985,23.363,589358,0
2011-02-18,23.193,23.597,23.042,23.243,541141,0
2011-02-22,22.96,23.406,22.59,22.725,791121,0
2011-02-23,22.801,22.801,21.963,22.253,975087,0
2011-02-24,22.347,22.881,22.03,22.307,1017877,0
2011-02-25,22.485,23.135,22.41,23.058,800820,0
2011-02-28,23.161,23.339,22.317,22.401,876726,0
2011-03-01,22.485,22.619,21.526,21.608,1430585,0
2011-03-02,21.576,21.82,21.331,21.642,1084098,0
2011-03-03,21.945,22.469,21.659,22.434,974334,0
2011-03-04,22.392,22.579,21.585,22.132,872975,0
2011-03-07,22.215,22.554,21.592,21.735,946410,0
2011-03-08,21.616,22.049,21.364,21.853,728400,0
2011-03-09,21.903,22.31,21.625,21.972,1046237,0
2011-03-10,22.485,23.892,22.341,23.52,4425653,0
2011-03-11,23.185,24.06,23.175,23.789,1322730,0
2011-03-14,23.589,23.816,22.798,23.058,1148717,0
2011-03-15,22.527,23.185,22.224,22.806,1110618,0
2011-03-16,22.73,23.015,22.434,22.61,1201936,0
2011-03-17,22.917,22.917,22.341,22.351,940982,0
2011-03-18,22.579,22.763,21.77,22.071,2753911,0
2011-03-21,22.285,22.367,21.786,22.055,1039424,0
2011-03-22,22.071,22.31,21.558,21.567,916008,0
2011-03-23,21.567,21.955,21.105,21.927,750746,0
2011-03-24,21.986,22.392,21.912,22.233,1061212,0
2011-03-25,22.275,22.849,22.206,22.619,1249573,0
2011-03-28,22.61,22.747,22.189,22.35,583432,0
2011-03-29,22.376,22.738,22.233,22.695,510562,0
2011-03-30,23.024,23.151,22.67,22.879,542107,0
2011-03-31,22.75,22.955,22.494,22.793,395966,0
2011-04-01,22.957,23.446,22.957,23.118,507033,0
2011-04-04,23.008,23.101,22.872,22.974,428480,0
2011-04-05,22.888,23.581,22.849,23.185,664084,0
2011-04-06,23.749,23.925,23.286,23.537,554083,0
2011-04-07,23.656,24.044,23.353,23.421,566284,0
2011-04-08,23.589,23.665,23.185,23.292,401720,0
2011-04-11,23.259,23.537,23.126,23.259,262444,0
2011-04-12,23.166,23.581,22.939,23.101,533970,0
2011-04-13,23.259,23.371,22.636,22.957,596033,0
2011-04-14,22.84,22.897,22.425,22.763,503432,0
2011-04-15,22.579,23.21,22.376,23.21,565603,0
2011-04-18,22.932,22.957,22.367,22.763,583697,0
2011-04-19,22.798,22.932,22.434,22.478,367062,0
2011-04-20,22.789,23.074,22.67,22.957,633244,0
2011-04-21,23.166,23.166,22.747,22.806,227755,0
2011-04-25,22.747,22.863,22.451,22.704,250433,0
2011-04-26,22.747,23.406,22.519,23.219,511150,0
2011-04-27,23.185,24.044,22.888,23.892,698220,0
2011-04-28,23.789,23.933,23.529,23.857,419152,0
2011-04-29,23.842,23.849,23.356,23.492,426524,0
2011-05-02,23.691,23.766,22.991,23.135,549178,0
2011-05-03,23.13,23.517,22.874,23.13,340181,0
2011-05-04,23.101,23.789,22.966,23.537,926337,0
2011-05-05,25.489,27.999,25.186,26.992,4693935,0
2011-05-06,27.193,27.8,27.053,27.673,1550926,0
2011-05-09,27.742,28.263,27.346,27.531,1541296,0
2011-05-10,27.608,28.552,27.584,28.408,871187,0
2011-05-11,28.397,28.506,28.026,28.226,1268439,0
2011-05-12,28.114,28.921,27.724,28.855,1084537,0
2011-05-13,28.964,28.982,28.399,28.619,845133,0
2011-05-16,28.475,28.594,27.575,27.599,682488,0
2011-05-17,27.463,28.138,27.255,27.38,1117645,0
2011-05-18,27.523,27.7,27.388,27.584,905972,0
2011-05-19,27.664,27.919,27.488,27.877,815227,0
2011-05-20,27.526,27.696,27.037,27.264,1063372,0
2011-05-23,26.866,28.153,26.713,27.919,923105,0
2011-05-24,28.061,28.517,27.708,27.734,855486,0
2011-05-25,27.575,28.213,27.356,27.919,700158,0
2011-05-26,27.877,28.594,27.599,28.552,848348,0
2011-05-27,28.608,29.033,28.576,28.937,657870,0
2011-05-31,29.103,29.3,28.832,29.009,1239464,0
2011-06-01,28.586,28.729,27.793,27.952,2169519,0
2011-06-02,27.897,27.948,27.069,27.264,1328422,0
2011-06-03,26.858,27.484,26.588,26.891,1672435,0
2011-06-06,26.943,27.037,26.029,26.545,3462781,0
2011-06-07,26.655,27.137,25.953,25.953,1747100,0
2011-06-08,25.724,25.922,25.167,25.369,2399779,0
2011-06-09,25.447,27.069,24.897,26.705,2809975,0
2011-06-10,26.562,26.784,25.86,26.242,1308784,0
2011-06-13,26.265,26.765,26.078,26.488,1005498,0
2011-06-14,26.69,27.651,26.655,27.29,1178511,0
2011-06-15,26.967,27.229,26.359,26.469,1016675,0
2011-06-16,26.479,27.081,26.06,26.46,576643,0
2011-06-17,26.713,27.475,26.629,26.959,1237635,0
2011-06-20,26.833,27.634,26.612,27.39,770820,0
2011-06-21,27.668,28.298,27.544,28.219,691594,0
2011-06-22,27.973,28.126,27.442,27.45,714766,0
2011-06-23,27.122,27.948,26.775,27.603,1589091,0
2011-06-24,27.696,27.797,27.317,27.484,1242414,0
2011-06-27,27.544,28.044,27.415,27.712,648826,0
2011-06-28,27.875,28.75,27.728,28.651,902919,0
2011-06-29,28.744,28.946,28.406,28.541,983967,0
2011-06-30,28.643,29.084,28.304,28.496,716519,0
2011-07-01,28.55,29.622,28.447,29.573,1013068,0
2011-07-05,29.666,29.674,28.75,29.547,833180,0
2011-07-06,29.527,29.747,29.112,29.427,572355,0
2011-07-07,29.816,30.817,29.615,30.385,981996,0
2011-07-08,29.666,29.937,29.361,29.884,832753,0
2011-07-11,29.378,29.622,29.015,29.199,713076,0
2011-07-12,29.063,29.344,28.914,28.99,707049,0
2011-07-13,29.176,29.59,28.846,28.983,677936,0
2011-07-14,28.956,29.295,28.085,28.322,700684,0
2011-07-15,28.524,28.559,28.044,28.447,833733,0
2011-07-18,28.28,28.489,27.923,28.356,432135,0
2011-07-19,28.695,29.12,28.645,28.823,694913,0
2011-07-20,28.956,28.956,28.044,28.457,787242,0
2011-07-21,28.626,29.049,28.364,28.76,852810,0
2011-07-22,28.83,29.199,28.626,29.049,508637,0
2011-07-25,28.634,28.973,28.413,28.711,481376,0
2011-07-26,28.737,29.163,28.365,28.737,658747,0
2011-07-27,28.617,28.76,27.51,27.544,741435,0
2011-07-28,27.488,27.913,27.157,27.224,530348,0
2011-07-29,26.902,27.811,26.521,27.726,868984,0
2011-08-01,28.051,28.059,27.162,27.755,834907,0
2011-08-02,27.497,27.557,26.325,26.426,1248955,0
2011-08-03,26.359,27.366,25.853,27.317,810521,0
2011-08-04,26.724,26.91,24.813,24.839,1310507,0
2011-08-05,25.285,25.472,23.907,24.653,1628715,0
2011-08-08,23.78,24.76,21.691,21.895,1517192,0
2011-08-09,22.588,22.9,20.829,22.881,1564545,0
2011-08-10,22.198,23.06,21.869,21.895,1191415,0
2011-08-11,22.07,22.758,21.294,22.317,1612431,0
2011-08-12,22.731,23.045,21.86,22.528,1347767,0
2011-08-15,22.8,22.8,22.013,22.715,430843,0
2011-08-16,22.332,22.647,21.895,22.546,951440,0
2011-08-17,22.8,23.179,22.088,22.564,1451468,0
2011-08-18,21.777,21.963,21.158,21.639,1956271,0
2011-08-19,21.102,22.24,21.093,21.536,1286640,0
2011-08-22,22.08,22.14,21.573,21.793,992136,0
2011-08-23,21.836,23.188,21.412,23.053,1027331,0
2011-08-24,22.969,23.907,22.89,23.72,1052052,0
2011-08-25,23.712,24.193,22.723,22.8,860011,0
2011-08-26,22.638,23.651,22.148,23.514,796915,0
2011-08-29,23.804,24.186,23.629,24.16,463035,0
2011-08-30,24.033,24.276,23.492,24.091,513095,0
2011-08-31,24.592,25.752,24.149,24.449,1727698,0
2011-09-01,24.523,24.778,23.776,23.973,1076254,0
2011-09-02,23.314,23.689,22.981,23.27,579746,0
2011-09-06,22.459,23.947,22.367,23.852,1262004,0
2011-09-07,24.245,25.162,24.098,24.968,1581939,0
2011-09-08,24.414,24.414,22.409,22.604,3429759,0
2011-09-09,22.451,22.91,21.875,22.155,938793,0
2011-09-12,21.892,22.834,21.798,22.758,1125511,0
2011-09-13,22.791,23.785,22.628,23.225,1264158,0
2011-09-14,23.405,24.134,23.116,23.742,698120,0
2011-09-15,24.05,24.05,23.47,23.801,1034157,0
2011-09-16,23.965,24.389,23.724,23.965,985191,0
2011-09-19,23.453,24.703,23.319,24.53,864489,0
2011-09-20,24.585,24.678,23.565,23.717,1261482,0
2011-09-21,23.717,24.107,23.163,23.242,1270415,0
2011-09-22,22.384,23.004,22.129,22.485,1271580,0
2011-09-23,22.409,23.479,22.35,23.148,628768,0
2011-09-26,23.395,24.159,22.892,24.134,717508,0
2011-09-27,24.727,24.727,23.836,24.057,895957,0
2011-09-28,24.134,24.508,23.47,23.487,661820,0
2011-09-29,23.957,24.005,22.564,23.334,822754,0
2011-09-30,22.959,23.154,22.137,22.154,1082892,0
2011-10-03,21.991,22.293,21.135,21.246,1277044,0
2011-10-04,20.972,22.246,20.81,22.138,1446506,0
2011-10-05,22.24,22.716,21.755,22.418,904569,0
2011-10-06,22.293,23.276,22.255,23.276,641916,0
2011-10-07,23.352,23.487,22.512,22.927,652253,0
2011-10-10,23.412,23.879,23.343,23.792,468086,0
2011-10-11,23.836,24.176,23.31,24.089,522057,0
2011-10-12,24.254,24.803,23.905,24.389,884297,0
2011-10-13,24.201,24.498,23.249,23.717,689404,0
2011-10-14,24.005,24.338,23.641,24.284,383615,0
2011-10-17,23.997,24.218,23.479,23.607,621389,0
2011-10-18,23.607,24.168,22.987,23.905,610437,0
2011-10-19,23.845,24.345,23.768,24.098,500353,0
2011-10-20,24.089,24.237,23.487,24.073,553514,0
2011-10-21,24.498,25.059,24.192,24.498,672855,0
2011-10-24,24.592,25.289,24.557,25.085,886331,0
2011-10-25,24.787,25.096,24.398,24.592,757005,0
2011-10-26,24.99,25.008,23.81,24.618,457231,0
2011-10-27,25.391,26.893,25.152,26.777,1056891,0
2011-10-28,26.596,27.073,25.806,26.529,822837,0
2011-10-31,26.128,26.719,25.793,26.232,547633,0
2011-11-01,25.233,26.373,25.155,25.761,673637,0
2011-11-02,26.13,26.225,25.551,26.145,841619,0
2011-11-03,26.57,26.578,25.128,26.092,827838,0
2011-11-04,25.888,26.142,25.488,26.083,651645,0
2011-11-07,26.047,26.139,25.383,25.823,503603,0
2011-11-08,25.92,26.301,25.296,26.256,618831,0
2011-11-09,25.506,25.787,24.864,24.969,811571,0
2011-11-10,25.298,25.386,24.637,24.744,1000251,0
2011-11-11,24.908,25.502,24.813,25.239,970395,0
2011-11-14,25.126,25.373,24.908,25.162,533782,0
2011-11-15,24.951,25.586,24.863,25.477,632876,0
2011-11-16,25.171,25.477,24.778,24.951,625349,0
2011-11-17,25.017,25.077,24.389,24.576,766256,0
2011-11-18,24.617,24.864,24.217,24.449,329705,0
2011-11-21,24.005,24.082,23.276,23.641,717305,0
2011-11-22,23.573,23.785,23.182,23.52,336548,0
2011-11-23,23.233,23.428,22.724,22.766,587041,0
2011-11-25,22.62,22.793,22.322,22.375,346849,0
2011-11-28,23.182,24.082,23.054,23.905,743795,0
2011-11-29,23.836,24.065,23.208,23.276,641737,0
2011-11-30,22.786,23.663,22.724,23.638,1203087,0
2011-12-01,23.482,24.266,23.176,23.4,631014,0
2011-12-02,23.73,24.105,23.44,23.51,705194,0
2011-12-05,23.857,24.047,23.492,23.525,1275695,0
2011-12-06,23.68,23.789,23.101,23.101,2422386,0
2011-12-07,25.256,27.833,25.147,27.62,5174917,0
2011-12-08,27.261,27.814,26.844,26.893,1578877,0
2011-12-09,27.05,27.721,26.877,27.668,1079600,0
2011-12-12,27.423,27.483,26.902,27.423,750502,0
2011-12-13,27.696,28.08,26.671,26.884,912800,0
2011-12-14,26.751,27.073,26.604,26.786,869235,0
2011-12-15,27.295,27.464,26.698,26.853,863478,0
2011-12-16,26.776,27.578,26.655,27.244,1540867,0
2011-12-19,27.394,27.543,26.495,26.562,488518,0
2011-12-20,27.109,27.814,27.066,27.747,777843,0
2011-12-21,27.628,27.783,27.05,27.712,623632,0
2011-12-22,27.729,27.858,26.927,27.287,709294,0
2011-12-23,27.261,27.867,27.141,27.696,336533,0
2011-12-27,27.525,28.389,27.305,28.011,571079,0
2011-12-28,27.994,28.463,27.704,27.766,511244,0
2011-12-29,27.876,28.276,27.634,28.123,340163,0
2011-12-30,28.055,28.123,27.628,27.634,284331,0
2012-01-03,28.207,28.379,27.448,27.5,527589,0
2012-01-04,27.364,27.926,27.269,27.85,535894,0
2012-01-05,27.569,28.257,27.09,28.089,642512,0
2012-01-06,27.961,29.307,27.806,28.54,1769862,0
2012-01-09,29,29,27.951,28.463,957677,0
2012-01-10,28.779,29.128,28.123,28.257,602151,0
2012-01-11,27.933,28.445,27.739,28.353,800604,0
2012-01-12,28.558,28.949,27.942,28.916,809831,0
2012-01-13,28.523,29.468,28.463,29.052,883359,0
2012-01-17,29.042,29.384,28.946,29.05,599323,0
2012-01-18,29.036,29.845,28.804,29.809,693692,0
2012-01-19,29.768,29.913,29.384,29.64,483968,0
2012-01-20,29.64,29.93,29.045,29.186,573383,0
2012-01-23,29.163,29.317,28.761,29.112,531193,0
2012-01-24,29.059,29.589,28.959,29.555,849800,0
2012-01-25,29.563,29.957,29.233,29.896,666039,0
2012-01-26,29.93,29.947,28.831,29.171,562027,0
2012-01-27,29.018,29.546,29.018,29.451,389646,0
2012-01-30,29.178,29.528,28.779,29.435,340815,0
2012-01-31,29.503,29.683,28.946,29.411,388847,0
2012-02-01,29.572,30.049,29.358,29.794,569962,0
2012-02-02,29.768,30.526,29.768,30.246,960379,0
2012-02-03,30.791,31.961,30.51,31.787,944673,0
2012-02-06,31.729,32.293,31.474,32.113,688677,0
2012-02-07,32.279,32.279,31.518,31.767,856326,0
2012-02-08,31.586,31.797,31.106,31.594,888873,0
2012-02-09,31.586,31.834,31.088,31.637,527675,0
2012-02-10,31.371,32.155,31.099,31.849,500071,0
2012-02-13,32.029,32.241,31.635,32.216,505514,0
2012-02-14,32.113,32.446,31.823,32.308,507900,0
2012-02-15,32.701,32.854,32.402,32.614,867271,0
2012-02-16,32.572,33.145,32.572,33.1,736165,0
2012-02-17,33.256,33.658,33.204,33.556,515896,0
2012-02-21,33.655,33.655,32.88,33.025,750589,0
2012-02-22,32.932,33.248,32.478,32.582,477074,0
2012-02-23,32.685,33.326,32.241,33.298,582707,0
2012-02-24,33.221,33.957,32.974,33.497,687555,0
2012-02-27,33.326,33.486,32.632,33.349,750855,0
2012-02-28,33.528,33.962,33.118,33.308,929534,0
2012-02-29,33.394,33.67,33.016,33.024,576591,0
2012-03-01,33.334,34.181,33.256,33.857,697585,0
2012-03-02,33.974,34.191,33.162,33.334,744190,0
2012-03-05,33.317,33.726,33.239,33.632,1027272,0
2012-03-06,33.375,34.011,33.162,33.529,946883,0
2012-03-07,33.641,34.541,33.641,34.259,1213342,0
2012-03-08,34.32,34.933,32.76,33.211,2740492,0
2012-03-09,33.221,33.592,32.682,33.41,1142960,0
2012-03-12,33.41,33.615,32.913,33.077,1318355,0
2012-03-13,33.317,34.206,33.187,34.095,946296,0
2012-03-14,34.085,34.214,33.707,33.888,585703,0
2012-03-15,33.88,34.045,33.308,33.915,441959,0
2012-03-16,34.077,34.077,33.024,33.384,818921,0
2012-03-19,33.308,33.392,32.786,33.204,600702,0
2012-03-20,32.992,33.289,32.818,33.23,627532,0
2012-03-21,33.375,33.762,33.248,33.392,430305,0
2012-03-22,33.18,33.592,32.998,33.375,469575,0
2012-03-23,33.478,33.726,32.887,33.632,687335,0
2012-03-26,33.813,34.842,33.726,34.594,719491,0
2012-03-27,34.619,34.815,34.328,34.379,578546,0
2012-03-28,34.32,34.342,33.153,34.085,1163659,0
2012-03-29,33.804,33.847,33.06,33.599,789612,0
2012-03-30,33.888,33.941,33.195,33.211,930236,0
2012-04-02,33.248,33.726,33.06,33.599,639739,0
2012-04-03,33.487,34.028,33.487,33.592,574004,0
2012-04-04,33.272,33.582,32.725,33.099,472444,0
2012-04-05,32.956,33.264,32.595,33.082,431692,0
2012-04-09,32.535,32.983,32.339,32.794,510095,0
2012-04-10,32.62,32.725,31.338,31.466,1007753,0
2012-04-11,31.776,32.082,31.6,31.893,521317,0
2012-04-12,31.859,32.107,31.501,31.797,573739,0
2012-04-13,31.688,31.97,31.174,31.474,561214,0
2012-04-16,31.627,31.797,31.131,31.54,462176,0
2012-04-17,31.663,32.266,31.483,32.034,539635,0
2012-04-18,31.834,32.331,31.627,32.218,814594,0
2012-04-19,32.227,32.801,31.381,31.739,699835,0
2012-04-20,32.126,32.126,31.26,31.352,831005,0
2012-04-23,30.901,31.252,30.565,31.165,616968,0
2012-04-24,31.192,31.663,30.728,31.036,477900,0
2012-04-25,31.302,31.671,30.97,31.413,509283,0
2012-04-26,31.458,32.433,31.345,32.313,692565,0
2012-04-27,32.407,32.794,31.867,32.725,615903,0
2012-04-30,32.639,32.648,31.594,31.731,482375,0
2012-05-01,31.697,32.431,31.429,31.672,704308,0
2012-05-02,31.647,32.956,31.501,32.878,693517,0
2012-05-03,32.749,32.93,31.896,32.17,609111,0
2012-05-04,32.039,32.553,31.688,31.749,591677,0
2012-05-07,31.647,31.789,30.824,30.96,774918,0
2012-05-08,30.712,30.744,29.725,30.35,1119274,0
2012-05-09,29.982,30.965,29.886,30.756,888015,0
2012-05-10,31.007,31.577,30.896,31.369,613159,0
2012-05-11,31.071,31.715,30.883,31.398,612249,0
2012-05-14,31.036,31.567,30.96,31.182,714056,0
2012-05-15,31.148,31.903,31.054,31.165,832468,0
2012-05-16,31.217,31.448,30.824,31.217,820936,0
2012-05-17,31.439,31.656,30.216,30.299,748091,0
2012-05-18,30.351,31.023,30.129,30.308,693567,0
2012-05-21,30.007,30.737,29.76,30.574,703324,0
2012-05-22,30.686,30.994,30.172,30.368,592913,0
2012-05-23,30.197,30.865,29.906,30.696,909980,0
2012-05-24,30.762,30.96,30.332,30.728,379031,0
2012-05-25,30.828,31.403,30.748,31.214,477550,0
2012-05-29,31.458,31.767,31.044,31.524,522861,0
2012-05-30,31.148,31.32,30.762,30.848,656826,0
2012-05-31,30.815,31.036,30.266,30.832,602647,0
2012-06-01,30.224,30.414,29.335,29.604,725794,0
2012-06-04,29.698,30.19,29.092,30.092,885472,0
2012-06-05,29.966,30.206,29.472,29.913,861001,0
2012-06-06,30.242,30.748,29.948,30.474,1357934,0
2012-06-07,24.989,26.067,24.397,24.715,7435861,0
2012-06-08,24.656,25.137,24.234,25.103,1737478,0
2012-06-11,25.182,25.431,24.129,24.155,1158710,0
2012-06-12,24.181,24.828,24.093,24.783,1319401,0
2012-06-13,24.673,24.775,24.155,24.257,1478386,0
2012-06-14,24.251,24.681,24.024,24.251,1022131,0
2012-06-15,24.242,24.64,24.051,24.472,1223095,0
2012-06-18,24.37,24.602,24.111,24.586,754914,0
2012-06-19,24.673,25.189,24.673,24.783,988497,0
2012-06-20,24.715,24.93,24.43,24.731,577661,0
2012-06-21,24.656,24.878,24.016,24.251,681271,0
2012-06-22,24.38,24.45,23.998,24.361,728729,0
2012-06-25,24.043,24.251,23.889,23.895,667590,0
2012-06-26,23.998,24.181,23.422,23.783,728766,0
2012-06-27,23.783,23.879,23.162,23.291,804333,0
2012-06-28,23.189,23.49,22.869,23.196,917858,0
2012-06-29,23.706,24.397,23.57,24.257,582863,0
2012-07-02,24.327,24.499,23.905,24.405,677411,0
2012-07-03,24.129,24.273,23.515,23.699,749041,0
2012-07-05,23.706,24.37,23.586,24.224,788566,0
2012-07-06,23.983,24.138,23.731,23.914,513997,0
2012-07-09,23.895,24.12,23.629,24.016,623428,0
2012-07-10,24.093,24.265,23.836,24.016,924515,0
2012-07-11,24.06,24.257,23.646,23.818,485783,0
2012-07-12,23.621,23.808,23.196,23.422,715810,0
2012-07-13,23.541,23.87,23.49,23.8,494842,0
2012-07-16,23.68,23.775,23.327,23.56,385249,0
2012-07-17,23.731,23.929,23.076,23.31,669490,0
2012-07-18,23.18,23.818,23.113,23.611,487375,0
2012-07-19,23.663,24.155,23.55,23.92,527555,0
2012-07-20,23.74,23.74,23.086,23.397,562482,0
2012-07-23,22.921,23.387,22.852,23.162,649129,0
2012-07-24,23.189,23.196,22.543,22.671,401184,0
2012-07-25,22.786,23.009,22.414,22.508,333741,0
2012-07-26,22.836,22.948,22.439,22.766,272356,0
2012-07-27,22.921,23.889,22.86,23.638,523193,0
2012-07-30,23.638,23.983,23.352,23.55,533326,0
2012-07-31,23.448,23.861,23.371,23.49,410866,0
2012-08-01,23.638,23.75,23.12,23.145,609945,0
2012-08-02,22.846,23.438,22.387,22.585,733784,0
2012-08-03,23.025,23.808,22.895,23.731,568662,0
2012-08-06,23.828,24.163,23.646,24.076,436073,0
2012-08-07,24.29,25.283,24.138,25.137,697513,0
2012-08-08,25.05,25.532,24.887,25.216,640040,0
2012-08-09,25.154,25.549,25.008,25.36,514702,0
2012-08-10,25.326,25.326,24.887,25.249,345658,0
2012-08-13,25.172,25.207,24.656,24.887,390720,0
2012-08-14,25.094,25.388,24.809,25.326,398464,0
2012-08-15,25.198,25.5,25.127,25.317,411961,0
2012-08-16,25.333,25.714,25.146,25.627,314012,0
2012-08-17,25.567,25.76,25.395,25.567,421506,0
2012-08-20,25.594,25.722,25.224,25.585,452548,0
2012-08-21,25.664,26.292,25.541,26.283,619011,0
2012-08-22,26.266,26.989,26.067,26.894,707574,0
2012-08-23,26.767,26.885,26.333,26.439,590376,0
2012-08-24,26.312,26.742,26.144,26.68,450441,0
2012-08-27,26.786,26.786,26.129,26.351,620307,0
2012-08-28,26.312,26.698,26.292,26.502,522282,0
2012-08-29,27.51,27.663,27.103,27.441,847624,0
2012-08-30,27.362,27.524,26.904,27.062,529481,0
2012-08-31,27.153,27.456,26.904,27.241,714478,0
2012-09-04,27.267,27.345,26.592,27.173,763313,0
2012-09-05,27.329,27.714,27.103,27.447,1415325,0
2012-09-06,30.197,32.824,30.015,32.576,4462854,0
2012-09-07,32.637,33.425,32.421,32.559,1486479,0
2012-09-10,32.394,32.74,32.073,32.439,920191,0
2012-09-11,32.412,32.48,31.794,31.928,496651,0
2012-09-12,32.108,32.335,31.969,32.093,431372,0
2012-09-13,32.057,32.55,31.804,32.359,470607,0
2012-09-14,32.403,32.594,32.057,32.342,890571,0
2012-09-17,32.307,32.386,31.786,31.945,1018398,0
2012-09-18,31.794,31.794,30.403,31.016,1360906,0
2012-09-19,31.173,31.477,30.975,31.303,531432,0
2012-09-20,31.052,31.59,31.024,31.345,512517,0
2012-09-21,31.632,31.857,30.67,30.809,964005,0
2012-09-24,30.6,30.922,30.358,30.386,370392,0
2012-09-25,30.618,31.061,29.78,29.797,827242,0
2012-09-26,29.789,30.098,29.527,29.597,442129,0
2012-09-27,29.535,30.297,29.535,30.088,473106,0
2012-09-28,29.891,30.088,29.562,29.821,431760,0
2012-10-01,29.944,30.48,29.683,29.789,294161,0
2012-10-02,29.944,30.125,29.465,29.717,500088,0
2012-10-03,29.771,30.021,29.58,29.725,205329,0
2012-10-04,29.874,30.125,29.485,29.97,266129,0
2012-10-05,30.098,30.55,29.545,29.621,405102,0
2012-10-08,29.407,29.962,29.275,29.614,256349,0
2012-10-09,29.545,29.812,28.878,29.188,327900,0
2012-10-10,29.155,29.207,28.636,28.705,475448,0
2012-10-11,28.998,29.207,28.696,28.791,330481,0
2012-10-12,28.739,28.755,28.324,28.401,505168,0
2012-10-15,28.426,28.765,28.091,28.765,513110,0
2012-10-16,28.937,29.164,28.724,28.991,236499,0
2012-10-17,28.921,29.589,28.686,29.417,497296,0
2012-10-18,29.39,29.881,29.216,29.258,452715,0
2012-10-19,29.017,29.149,28.341,28.54,556368,0
2012-10-22,28.478,28.585,27.831,28.022,355585,0
2012-10-23,27.646,28.202,27.179,28.055,330610,0
2012-10-24,28.244,28.369,27.725,27.848,234207,0
2012-10-25,28.133,28.157,27.7,27.906,196140,0
2012-10-26,27.976,28.082,27.364,27.789,301740,0
2012-10-31,27.875,28.418,27.63,28.401,346157,0
2012-11-01,28.359,29.493,27.976,29.407,654964,0
2012-11-02,29.597,29.7,29.017,29.044,413768,0
2012-11-05,28.991,29.52,28.827,29.226,406533,0
2012-11-06,29.226,29.821,29.129,29.692,571332,0
2012-11-07,29.242,30.117,28.929,29.32,675503,0
2012-11-08,29.295,29.501,28.281,28.426,452289,0
2012-11-09,28.253,28.315,27.865,28.055,471342,0
2012-11-12,28.167,28.167,27.413,27.441,285931,0
2012-11-13,27.312,27.796,27.173,27.474,362909,0
2012-11-14,27.663,27.875,26.522,26.54,460502,0
2012-11-15,26.47,26.853,26.097,26.696,247488,0
2012-11-16,26.634,27.274,26.22,27.128,1171948,0
2012-11-19,27.519,28.627,27.519,28.585,803956,0
2012-11-20,28.47,28.558,27.916,28.281,439049,0
2012-11-21,28.359,28.974,28.202,28.236,357209,0
2012-11-23,28.755,29.25,28.454,29.035,170264,0
2012-11-26,28.947,29.155,28.253,29.025,689634,0
2012-11-27,28.983,29.607,28.636,28.843,659074,0
2012-11-28,28.35,28.504,27.857,28.29,1212117,0
2012-11-29,28.514,28.609,27.941,28.401,1019853,0
2012-11-30,28.048,28.394,27.881,28.1,937163,0
2012-12-03,28.109,28.602,27.581,27.986,881580,0
2012-12-04,27.881,28.167,27.388,28.039,860427,0
2012-12-05,28.272,28.593,27.128,27.153,1609691,0
2012-12-06,24.454,26.911,23.751,26.425,4587078,0
2012-12-07,26.507,26.679,26.175,26.557,726894,0
2012-12-10,26.618,26.905,26.191,26.409,1057291,0
2012-12-11,26.557,27.28,26.48,27.263,955022,0
2012-12-12,27.326,27.699,27.192,27.237,1131565,0
2012-12-13,27.27,27.369,26.315,26.461,573172,0
2012-12-14,26.315,26.6,26.243,26.346,505512,0
2012-12-17,26.435,26.618,26.105,26.522,946151,0
2012-12-18,26.644,27.192,26.39,27.01,582132,0
2012-12-19,27.01,27.446,26.698,26.704,465602,0
2012-12-20,26.698,26.758,26.366,26.626,769657,0
2012-12-21,26.155,26.689,26.155,26.575,1136730,0
2012-12-24,26.6,26.689,26.315,26.567,239957,0
2012-12-26,26.662,26.662,26.131,26.155,1150672,0
2012-12-27,26.114,26.374,25.999,26.227,698114,0
2012-12-28,26.027,26.704,26.018,26.461,451381,0
2012-12-31,26.409,27.227,26.331,27.15,437270,0
2013-01-02,27.865,27.961,27.209,27.378,871263,0
2013-01-03,27.498,28.335,27.462,28.194,743802,0
2013-01-04,28.274,28.692,28.238,28.448,623535,0
2013-01-07,28.682,28.857,28.093,28.457,622037,0
2013-01-08,28.353,28.465,27.875,28.063,809696,0
2013-01-09,28.204,28.482,27.986,28.151,533509,0
2013-01-10,28.117,28.117,27.551,27.916,515674,0
2013-01-11,27.969,27.969,27.462,27.622,727677,0
2013-01-14,27.517,27.795,26.992,27.168,911907,0
2013-01-15,27.01,27.995,26.957,27.881,447302,0
2013-01-16,27.951,28.004,27.716,27.802,942209,0
2013-01-17,27.906,28.526,27.795,28.474,579396,0
2013-01-18,28.438,28.674,28.073,28.649,708519,0
2013-01-22,28.666,28.973,28.544,28.91,473281,0
2013-01-23,28.761,28.761,28.238,28.264,625728,0
2013-01-24,28.264,29.015,28.178,28.49,468700,0
2013-01-25,28.605,28.944,28.429,28.884,368044,0
2013-01-28,27.533,28.093,26.792,27.192,2039170,0
2013-01-29,27.132,27.384,26.914,27.184,1211473,0
2013-01-30,27.01,27.098,26.095,26.2,1643726,0
2013-01-31,26.2,26.557,25.972,26.444,816616,0
2013-02-01,26.009,26.139,25.226,25.434,2621640,0
2013-02-04,25.067,25.757,25.058,25.505,1176041,0
2013-02-05,25.599,26.366,25.354,26.165,1189494,0
2013-02-06,26.139,26.541,25.833,26.49,605172,0
2013-02-07,26.532,26.722,26.175,26.4,465270,0
2013-02-08,26.4,26.626,26.243,26.323,511757,0
2013-02-11,26.252,26.287,25.661,25.72,809777,0
2013-02-12,25.729,25.766,25.407,25.505,834819,0
2013-02-13,25.546,25.554,25.208,25.301,1411051,0
2013-02-14,25.217,25.346,25.016,25.226,862360,0
2013-02-15,25.268,25.599,24.857,25.251,880391,0
2013-02-19,25.372,25.878,24.937,25.677,654321,0
2013-02-20,25.677,25.895,25.294,25.328,631222,0
2013-02-21,25.301,25.31,24.659,24.867,1149677,0
2013-02-22,24.956,25.006,24.457,24.483,1121538,0
2013-02-25,24.624,24.726,24.29,24.319,1359937,0
2013-02-26,24.398,24.517,24.161,24.241,990699,0
2013-02-27,24.28,24.511,24.195,24.214,1279207,0
2013-02-28,24.272,24.867,24.161,24.501,1707055,0
2013-03-01,24.432,24.551,23.934,24.29,1285682,0
2013-03-04,24.265,24.526,24.146,24.272,1111032,0
2013-03-05,24.381,25.251,24.29,25.031,1200859,0
2013-03-06,24.965,25.234,24.913,25.049,800319,0
2013-03-07,25.094,25.434,24.744,25.031,812663,0
2013-03-08,25.208,25.643,25.067,25.624,1144900,0
2013-03-11,25.527,25.72,25.259,25.652,686031,0
2013-03-12,25.589,25.789,25.354,25.417,565150,0
2013-03-13,25.382,25.687,25.226,25.328,1636051,0
2013-03-14,28.622,30.756,27.318,30.165,9716058,0
2013-03-15,29.938,30.541,29.62,29.649,1938627,0
2013-03-18,29.299,29.761,29.2,29.751,997830,0
2013-03-19,29.79,29.938,28.868,29.316,1070425,0
2013-03-20,29.462,29.666,29.306,29.472,451682,0
2013-03-21,29.316,29.543,28.947,29.182,748356,0
2013-03-22,29.22,29.482,29.15,29.238,666178,0
2013-03-25,29.413,29.699,29.105,29.158,574364,0
2013-03-26,29.28,29.422,29.018,29.422,491136,0
2013-03-27,29.22,29.394,29.15,29.316,423621,0
2013-03-28,29.306,29.422,28.991,29.27,686535,0
2013-04-01,29.244,29.376,28.842,28.842,919410,0
2013-04-02,29.077,29.166,28.895,28.966,647230,0
2013-04-03,28.983,29.22,28.721,28.983,612894,0
2013-04-04,28.903,29.299,28.729,29.28,649118,0
2013-04-05,28.772,29.27,28.657,29.008,400633,0
2013-04-08,29.053,29.131,28.753,29.131,345951,0
2013-04-09,29.158,29.238,28.895,28.966,501539,0
2013-04-10,28.991,29.735,28.921,29.533,1069349,0
2013-04-11,29.596,30.717,29.543,29.928,879334,0
2013-04-12,29.79,30.411,29.666,30.304,669191,0
2013-04-15,30.06,30.304,28.957,29.182,827977,0
2013-04-16,29.332,29.822,28.885,29.62,813370,0
2013-04-17,29.366,29.366,28.59,28.772,553046,0
2013-04-18,28.815,28.903,28.116,28.236,487591,0
2013-04-19,28.291,28.666,27.967,28.49,466816,0
2013-04-22,28.554,28.675,27.649,28.028,964238,0
2013-04-23,28.291,28.352,27.657,27.878,635995,0
2013-04-24,27.872,28.116,27.826,28.061,635911,0
2013-04-25,28.177,29.376,28.133,28.937,569986,0
2013-04-26,29.077,29.077,28.412,28.991,510318,0
2013-04-29,29.086,29.49,28.921,29.095,412007,0
2013-04-30,29.086,29.376,28.877,29.34,444121,0
2013-05-01,29.21,29.349,28.675,28.762,581046,0
2013-05-02,28.834,29.254,28.781,28.947,394557,0
2013-05-03,28.885,29.875,28.772,29.683,404365,0
2013-05-06,29.692,30.014,29.413,29.525,473215,0
2013-05-07,29.649,30.639,29.482,30.48,586079,0
2013-05-08,30.401,30.655,30.13,30.524,436204,0
2013-05-09,30.524,30.701,30.347,30.55,311057,0
2013-05-10,30.567,31.303,30.532,31.093,513358,0
2013-05-13,30.743,30.91,30.103,30.2,559712,0
2013-05-14,30.173,30.455,30.121,30.419,323707,0
2013-05-15,30.392,30.567,30.165,30.322,228838,0
2013-05-16,30.304,30.366,29.612,29.859,316016,0
2013-05-17,29.938,30.384,29.812,30.219,587722,0
2013-05-20,30.182,30.498,29.997,30.366,508201,0
2013-05-21,30.322,30.682,30.103,30.609,342048,0
2013-05-22,30.592,31.354,30.524,31.12,722199,0
2013-05-23,30.759,31.426,30.734,31.265,754428,0
2013-05-24,30.902,31.244,30.743,30.954,344912,0
2013-05-28,31.312,31.575,31.086,31.225,395404,0
2013-05-29,30.997,31.225,30.664,30.743,364016,0
2013-05-30,30.874,31.408,30.839,31.373,418414,0
2013-05-31,31.283,32.1,31.036,31.71,671590,0
2013-06-03,31.733,31.975,31.402,31.741,667943,0
2013-06-04,31.76,32.039,31.111,31.636,728265,0
2013-06-05,31.479,31.769,30.75,31.111,718853,0
2013-06-06,31.039,31.284,30.463,31.163,479396,0
2013-06-07,31.417,31.537,31.163,31.426,417182,0
2013-06-10,31.515,31.953,31.225,31.733,663656,0
2013-06-11,31.354,31.593,31.005,31.354,487603,0
2013-06-12,31.584,31.688,30.91,31.172,947654,0
2013-06-13,32.843,33.116,31.338,32.942,1769756,0
2013-06-14,32.942,33.303,32.369,32.414,584771,0
2013-06-17,32.561,32.73,32.15,32.386,638946,0
2013-06-18,32.44,32.994,32.298,32.977,464456,0
2013-06-19,30.802,32.925,30.715,32.597,3469991,0
2013-06-20,32.352,32.352,31.719,31.875,739553,0
2013-06-21,32.042,32.228,31.245,31.499,946572,0
2013-06-24,31.111,31.26,30.706,30.917,549336,0
2013-06-25,32.068,33.082,31.866,32.677,1380901,0
2013-06-26,33.048,33.425,32.414,32.431,1039320,0
2013-06-27,32.607,33.451,32.58,33.267,1222322,0
2013-06-28,33.258,33.521,32.862,33.312,1671848,0
2013-07-01,33.487,34.253,33.425,34.015,1102317,0
2013-07-02,33.927,34.154,33.442,33.724,404498,0
2013-07-03,33.497,33.883,33.275,33.628,337995,0
2013-07-05,34.05,34.05,33.231,33.795,471061,0
2013-07-08,33.89,34.48,33.787,34.408,535656,0
2013-07-09,34.48,34.727,34.325,34.638,466760,0
2013-07-10,34.589,34.835,34.408,34.664,331139,0
2013-07-11,35.126,35.184,34.673,34.853,472007,0
2013-07-12,34.807,35.097,34.745,34.91,374349,0
2013-07-15,34.929,35.194,34.638,35.028,562521,0
2013-07-16,34.956,35.028,34.163,34.245,431962,0
2013-07-17,34.418,34.508,34.121,34.279,341424,0
2013-07-18,34.316,34.862,34.316,34.456,504492,0
2013-07-19,34.447,34.938,34.05,34.225,461244,0
2013-07-22,34.225,34.348,33.998,34.042,415506,0
2013-07-23,34.437,35.037,34.437,34.763,1090166,0
2013-07-24,34.825,34.901,34.368,34.571,430654,0
2013-07-25,34.498,34.623,34.325,34.47,610436,0
2013-07-26,34.331,34.525,34.137,34.331,542276,0
2013-07-29,34.316,35.063,34.316,34.982,480959,0
2013-07-30,35.018,35.166,34.763,35.008,379318,0
2013-07-31,35.028,35.652,35.028,35.142,684870,0
2013-08-01,35.414,36.111,35.36,35.713,475262,0
2013-08-02,35.503,35.899,35.494,35.863,328471,0
2013-08-05,35.775,36.101,35.607,35.794,368913,0
2013-08-06,35.634,35.889,34.368,35.008,405970,0
2013-08-07,34.825,35.097,34.192,34.508,373248,0
2013-08-08,34.709,35.037,34.517,34.638,287749,0
2013-08-09,34.597,35.008,34.245,34.647,234475,0
2013-08-12,34.508,35.107,34.34,34.843,382915,0
2013-08-13,34.78,35.088,34.647,34.929,340183,0
2013-08-14,34.91,35.263,34.735,34.853,401995,0
2013-08-15,34.552,34.589,33.742,34.042,535164,0
2013-08-16,33.83,34.084,33.303,33.521,834243,0
2013-08-19,33.433,33.644,33.097,33.222,496754,0
2013-08-20,33.497,34.104,33.231,33.858,497133,0
2013-08-21,33.787,33.918,33.258,33.601,283196,0
2013-08-22,33.96,34.418,33.858,34.269,543508,0
2013-08-23,34.368,34.498,33.705,34.163,279995,0
2013-08-26,34.154,34.316,33.795,33.839,313307,0
2013-08-27,33.487,33.76,32.977,33.02,428321,0
2013-08-28,32.994,33.521,32.994,33.241,236005,0
2013-08-29,33.258,33.769,32.738,33.558,202882,0
2013-08-30,33.514,33.644,33.038,33.134,347858,0
2013-09-03,33.515,33.938,33.169,33.283,225520,0
2013-09-04,33.33,33.797,33.302,33.586,269563,0
2013-09-05,34.037,34.149,33.515,33.806,262812,0
2013-09-06,33.884,34.078,33.081,33.611,307597,0
2013-09-09,33.548,34.173,33.548,34.128,267917,0
2013-09-10,34.23,34.415,33.912,34.329,352902,0
2013-09-11,34.201,34.348,33.68,34.121,1006606,0
2013-09-12,29.878,31.594,29.571,29.992,6028343,0
2013-09-13,30.224,30.762,30.179,30.61,1204368,0
2013-09-16,30.762,30.78,29.861,29.923,1596464,0
2013-09-17,29.992,30.25,29.814,29.824,807946,0
2013-09-18,29.772,30.277,29.516,30.108,776199,0
2013-09-19,30.038,30.41,29.683,29.744,699487,0
2013-09-20,29.853,29.949,29.373,29.427,916057,0
2013-09-23,29.355,29.47,29.048,29.09,738728,0
2013-09-24,29.205,29.215,28.721,29.01,706700,0
2013-09-25,29.931,30.4,29.312,30.08,1366787,0
2013-09-26,30.242,30.859,29.975,30.098,643840,0
2013-09-27,29.992,30.373,29.824,30.046,451728,0
2013-09-30,29.824,30.205,29.612,30.126,368344,0
2013-10-01,30.08,30.506,29.967,30.232,441015,0
2013-10-02,30.08,30.383,29.87,30.345,436682,0
2013-10-03,30.301,30.462,30.17,30.179,483182,0
2013-10-04,30.188,30.834,30.038,30.736,607469,0
2013-10-07,30.454,31.383,30.232,31.264,3107856,0
2013-10-08,31.197,31.498,31.064,31.178,1303480,0
2013-10-09,38.84,40.31,37.912,39.842,17855294,0
2013-10-10,38.976,40.218,38.947,39.354,2421873,0
2013-10-11,39.308,41.035,38.956,40.654,3868795,0
2013-10-14,40.168,41.175,39.656,40.512,1230605,0
2013-10-15,40.3,40.503,39.98,40.096,684447,0
2013-10-16,40.255,41.414,40.203,40.91,1581384,0
2013-10-17,40.566,41.045,40.522,40.91,975688,0
2013-10-18,41.054,41.575,40.77,41.291,1483178,0
2013-10-21,41.247,41.583,40.91,41.247,876519,0
2013-10-22,41.31,41.838,40.788,41.175,1081285,0
2013-10-23,40.946,41.097,39.415,39.656,1818259,0
2013-10-24,39.93,40.017,39.15,39.514,1519836,0
2013-10-25,39.679,39.884,39.371,39.399,435634,0
2013-10-28,39.459,39.911,39.166,39.203,612421,0
2013-10-29,39.283,39.867,39.203,39.29,1295365,0
2013-10-30,39.459,39.715,38.353,38.627,1054429,0
2013-10-31,38.531,39.99,35.656,37.424,7499911,0
2013-11-01,37.451,38.487,37.291,38.346,1155599,0
2013-11-04,36.736,37.708,36.549,37.282,2897568,0
2013-11-05,37.24,38.001,36.811,37.822,748821,0
2013-11-06,37.957,38.273,37.363,37.539,935882,0
2013-11-07,37.84,41.389,37.488,40.194,4318965,0
2013-11-08,40.017,40.84,39.999,40.442,461552,0
2013-11-11,40.477,41.272,40.062,40.664,362273,0
2013-11-12,40.645,42.964,39.688,41.652,2724026,0
2013-11-13,41.493,41.83,40.788,41.008,752779,0
2013-11-14,40.963,41.008,40.194,40.803,562146,0
2013-11-15,40.389,41.743,40.255,41.256,2792066,0
2013-11-18,41.389,41.513,40.77,41.035,989246,0
2013-11-19,40.963,41.503,40.537,41.329,902785,0
2013-11-20,41.468,41.892,40.892,41.035,631454,0
2013-11-21,41.106,41.786,40.713,41.389,814282,0
2013-11-22,41.475,41.662,40.892,41.404,427011,0
2013-11-25,41.628,41.955,41.443,41.643,218612,0
2013-11-26,44.848,46.644,43.485,44.766,12302949,0
2013-11-27,44.881,45.795,44.6,45.662,1841856,0
2013-11-29,45.662,45.81,44.643,45.229,675023,0
2013-12-02,45.219,45.883,45.211,45.608,856522,0
2013-12-03,45.396,45.787,44.786,45.184,634173,0
2013-12-04,45.121,45.795,44.698,45.715,779297,0
2013-12-05,45.554,45.998,44.89,45.239,752086,0
2013-12-06,45.46,45.81,44.867,44.881,425510,0
2013-12-09,45.06,45.724,44.881,45.306,466773,0
2013-12-10,45.096,45.564,44.867,45.521,444454,0
2013-12-11,45.545,45.654,44.528,44.643,647403,0
2013-12-12,45.536,46.592,45.023,45.926,1265381,0
2013-12-13,46.088,46.337,45.644,45.944,546844,0
2013-12-16,45.768,46.389,45.768,45.972,509829,0
2013-12-17,45.98,46.346,45.616,45.81,629807,0
2013-12-18,45.926,46.202,45.296,45.661,607520,0
2013-12-19,45.484,45.892,45.43,45.661,323220,0
2013-12-20,45.829,46.546,45.749,46.174,1055570,0
2013-12-23,45.528,46.026,45.262,45.838,711959,0
2013-12-24,45.952,46.433,45.795,46.255,232845,0
2013-12-26,46.292,46.637,46.044,46.061,317238,0
2013-12-27,46.22,46.22,45.467,45.5,179405,0
2013-12-30,45.563,46.113,45.5,45.901,252294,0
2013-12-31,45.962,45.962,44.895,45.35,966642,0
2014-01-02,45.402,45.777,44.71,44.747,525934,0
2014-01-03,44.684,45.5,44.684,44.915,318719,0
2014-01-06,45.883,46.637,45.278,45.883,1164433,0
2014-01-07,45.873,46.121,45.5,45.777,701925,0
2014-01-08,45.67,45.838,44.8,44.924,905853,0
2014-01-09,44.959,45.217,44.266,44.791,835780,0
2014-01-10,44.895,45.749,44.693,45.35,953241,0
2014-01-13,45.296,45.484,44.391,44.738,1090741,0
2014-01-14,44.969,46.016,44.852,45.952,1181985,0
2014-01-15,46.097,46.121,45.411,45.705,379009,0
2014-01-16,45.448,45.768,45.145,45.359,439184,0
2014-01-17,45.2,45.563,44.604,44.791,580308,0
2014-01-21,45.127,45.484,43.804,44.078,1066586,0
2014-01-22,44.142,44.401,43.868,44.007,391939,0
2014-01-23,43.789,43.813,42.801,43.014,458530,0
2014-01-24,42.865,42.882,41.79,41.913,666940,0
2014-01-27,41.88,42.642,41.736,41.958,575310,0
2014-01-28,41.976,42.278,41.267,41.54,561690,0
2014-01-29,41.312,41.852,40.85,40.927,329899,0
2014-01-30,41.274,42.376,40.351,41.727,1049324,0
2014-01-31,41.524,42.678,41.149,42.651,1218863,0
2014-02-03,41.727,41.799,39.162,39.34,2922943,0
2014-02-04,39.552,40.635,39.242,40.387,1428776,0
2014-02-05,40.225,41.754,39.917,41.664,805870,0
2014-02-06,41.719,42.242,41.018,41.054,987041,0
2014-02-07,41.063,41.639,40.618,40.867,261612,0
2014-02-10,40.892,41.026,40.12,40.796,342958,0
2014-02-11,40.565,40.901,40.225,40.529,472444,0
2014-02-12,40.618,41.302,40.458,41.126,737423,0
2014-02-13,40.803,41.673,40.76,41.312,680152,0
2014-02-14,37.991,39.652,37.137,39.126,4480619,0
2014-02-18,38.353,39.721,38.319,39.437,2203166,0
2014-02-19,39.126,39.375,38.772,38.932,548058,0
2014-02-20,38.976,40.342,38.976,39.934,816772,0
2014-02-21,39.996,40.192,39.598,40.051,778295,0
2014-02-24,42.624,43.913,42.481,43.069,3724413,0
2014-02-25,43.059,43.512,42.651,42.847,1958165,0
2014-02-26,43.635,44.116,43.229,44.106,613289,0
2014-02-27,44.054,44.772,43.672,44.764,661356,0
2014-02-28,46.433,48.279,46.433,47.756,2073561,0
2014-03-03,47.332,48.049,47.108,48.03,961206,0
2014-03-04,48.467,49.087,48.279,48.831,1154880,0
2014-03-05,48.688,49.034,48.403,48.917,655433,0
2014-03-06,49.158,49.434,48.394,48.812,1095398,0
2014-03-07,49.205,49.416,47.907,48.155,655940,0
2014-03-10,48.245,48.591,48.021,48.449,314952,0
2014-03-11,48.217,52.205,48.021,50.73,6200779,0
2014-03-12,49.985,50.455,49.034,49.443,2905814,0
2014-03-13,49.602,49.664,47.873,47.907,1601498,0
2014-03-14,47.623,48.202,47.168,47.265,1429307,0
2014-03-17,47.006,47.408,46.561,46.98,1002487,0
2014-03-18,47.006,47.026,46.57,46.873,754633,0
2014-03-19,46.944,47.096,46.615,46.623,655395,0
2014-03-20,46.561,46.809,46.134,46.25,618308,0
2014-03-21,46.373,46.527,45.323,45.377,917760,0
2014-03-24,45.529,45.529,44.575,44.894,840397,0
2014-03-25,45.029,45.477,44.003,44.092,841295,0
2014-03-26,44.255,44.7,42.341,43.203,1523021,0
2014-03-27,43.266,43.784,42.518,42.581,873777,0
2014-03-28,42.564,43.186,42.49,43.115,830233,0
2014-03-31,44.886,45.004,43.604,43.63,980444,0
2014-04-01,43.844,45.02,43.63,44.674,909554,0
2014-04-02,44.646,45.894,44.646,45.671,656478,0
2014-04-03,45.716,45.938,45.377,45.608,710791,0
2014-04-04,45.812,45.955,44.674,45.066,662253,0
2014-04-07,44.923,45.296,44.279,44.548,788099,0
2014-04-08,44.523,44.914,44.221,44.789,444889,0
2014-04-09,44.799,45.271,44.708,45.154,452141,0
2014-04-10,45.154,45.403,43.497,43.694,483713,0
2014-04-11,42.954,43.382,42.323,42.739,721470,0
2014-04-14,43.167,43.747,42.661,42.723,535889,0
2014-04-15,42.678,43.096,42.073,42.633,699976,0
2014-04-16,42.909,42.937,42.295,42.527,476062,0
2014-04-17,42.332,42.669,42.01,42.098,317646,0
2014-04-21,42.107,42.251,41.7,42.065,413828,0
2014-04-22,42.178,42.454,41.938,42.358,567251,0
2014-04-23,42.384,43.239,42.349,42.776,459766,0
2014-04-24,42.919,43.115,42.624,42.928,386429,0
2014-04-25,42.802,42.919,42.241,42.366,422335,0
2014-04-28,42.554,43.186,41.591,42.428,668292,0
2014-04-29,42.473,42.739,41.929,42.036,407983,0
2014-04-30,42.046,42.251,41.582,42.204,609798,0
2014-05-01,42.323,42.473,41.831,42.153,461888,0
2014-05-02,42.196,42.891,42.065,42.59,521845,0
2014-05-05,42.464,43.115,41.911,43.069,448000,0
2014-05-06,42.964,43.293,42.838,43.23,837771,0
2014-05-07,43.23,43.853,42.883,43.719,1064953,0
2014-05-08,43.754,44.665,43.676,44.112,957183,0
2014-05-09,43.764,45.387,43.685,45.226,1004900,0
2014-05-12,45.412,46.607,45.377,46.294,918996,0
2014-05-13,46.294,46.561,45.858,46.09,516107,0
2014-05-14,46.124,46.124,45.19,45.368,568162,0
2014-05-15,45.154,45.262,43.639,44.067,981255,0
2014-05-16,44.067,44.505,43.719,44.459,618325,0
2014-05-19,44.352,44.37,43.649,43.694,614474,0
2014-05-20,43.515,43.525,42.651,42.982,1094542,0
2014-05-21,43.061,43.525,42.41,42.766,611481,0
2014-05-22,42.954,44.003,42.954,43.88,347351,0
2014-05-23,43.754,44.442,43.754,44.379,428839,0
2014-05-27,44.379,44.861,43.729,44.022,964596,0
2014-05-28,44.003,44.012,42.928,43.561,1078750,0
2014-05-29,43.784,43.88,42.786,42.99,523647,0
2014-05-30,43.096,45.323,42.99,44.343,2206491,0
2014-06-02,44.352,45.468,44.343,45.323,529314,0
2014-06-03,45.074,45.849,44.861,45.581,665581,0
2014-06-04,45.501,46.268,45.323,45.991,483046,0
2014-06-05,45.991,46.134,45.047,45.741,784379,0
2014-06-06,47.587,48.984,47.436,48.327,2066575,0
2014-06-09,48.237,49.288,47.835,49.208,1613404,0
2014-06-10,48.903,49.11,48.539,48.912,864845,0
2014-06-11,48.773,48.994,48.577,48.764,676090,0
2014-06-12,48.655,48.655,47.907,48.264,306837,0
2014-06-13,48.156,48.397,47.782,48.255,438519,0
2014-06-16,48.165,48.692,47.377,48.515,268209,0
2014-06-17,48.442,49.704,48.442,49.265,652488,0
2014-06-18,49.184,49.989,48.809,49.925,543897,0
2014-06-19,49.972,50.249,49.712,49.756,499730,0
2014-06-20,50.015,50.024,49.336,49.694,670113,0
2014-06-23,49.587,49.785,49.318,49.587,426884,0
2014-06-24,49.453,49.943,49.211,49.345,722549,0
2014-06-25,49.794,50.302,49.478,50.034,629247,0
2014-06-26,49.935,50.053,49.141,49.3,429205,0
2014-06-27,49.113,49.729,48.855,48.863,1178429,0
2014-06-30,48.89,49.925,48.596,49.872,1361573,0
2014-07-01,50.053,50.944,50.053,50.363,707078,0
2014-07-02,51.149,52.034,50.632,52.024,1323941,0
2014-07-03,52.169,52.805,51.991,52.079,367169,0
2014-07-07,52.044,52.152,51.241,51.463,631253,0
2014-07-08,51.392,51.491,50.498,50.596,416147,0
2014-07-09,50.882,51.774,50.882,51.713,701739,0
2014-07-10,50.632,51.437,50.427,51.124,482373,0
2014-07-11,50.99,51.124,50.578,50.937,323563,0
2014-07-14,51.251,51.427,50.829,50.937,532952,0
2014-07-15,50.919,51.107,50.292,50.678,373721,0
2014-07-16,50.766,50.766,50.166,50.569,348015,0
2014-07-17,50.284,51.284,50.284,50.9,703782,0
2014-07-18,50.927,51.501,50.471,51.463,680838,0
2014-07-21,51.212,51.491,50.937,51.339,348547,0
2014-07-22,51.526,52.017,51.266,51.983,627052,0
2014-07-23,52.356,52.82,51.784,51.866,1124329,0
2014-07-24,52.044,52.284,51.168,51.938,908448,0
2014-07-25,51.535,52.234,51.376,52.017,453584,0
2014-07-28,52.017,52.196,51.212,51.241,1321211,0
2014-07-29,51.168,51.848,46.002,46.171,6664143,0
2014-07-30,46.565,46.708,44.957,46.102,4014911,0
2014-07-31,45.877,45.877,44.824,44.975,1582528,0
2014-08-01,45.046,46.074,44.474,45.931,1401323,0
2014-08-04,46.119,46.448,45.859,46.261,572906,0
2014-08-05,45.984,46.584,45.609,46.233,379349,0
2014-08-06,45.975,46.814,45.922,46.666,426194,0
2014-08-07,46.906,47.147,45.905,46.03,367481,0
2014-08-08,46.074,46.666,46.039,46.199,510790,0
2014-08-11,46.406,46.565,45.931,45.993,499547,0
2014-08-12,45.949,46.351,45.789,45.805,347996,0
2014-08-13,45.823,45.823,44.725,45.199,579504,0
2014-08-14,45.387,45.805,45.295,45.726,444122,0
2014-08-15,46.039,46.137,45.27,45.762,480951,0
2014-08-18,46.03,46.682,46.03,46.656,669097,0
2014-08-19,46.853,47.979,46.805,47.863,469766,0
2014-08-20,47.817,48.174,47.361,48.093,585227,0
2014-08-21,48.021,48.905,47.604,48.531,814954,0
2014-08-22,48.559,48.605,48.004,48.442,738679,0
2014-08-25,48.579,49.246,48.531,48.579,783784,0
2014-08-26,48.559,49.157,48.281,49.113,777993,0
2014-08-27,49.141,49.391,48.54,48.997,1121981,0
2014-08-28,48.647,49.113,48.122,48.774,495239,0
2014-08-29,48.818,48.997,48.255,48.291,292376,0
2014-09-02,48.406,49.559,48.247,49.461,1057146,0
2014-09-03,49.478,49.587,48.184,48.424,1372706,0
2014-09-04,48.531,49.461,48.531,49.283,1009838,0
2014-09-05,49.059,49.362,48.247,48.496,583451,0
2014-09-08,48.372,48.712,47.744,48.712,695737,0
2014-09-09,48.496,48.665,48.184,48.318,715319,0
2014-09-10,48.352,48.515,47.682,48.147,822570,0
2014-09-11,45.592,46.925,43.946,46.7,7077472,0
2014-09-12,46.7,46.7,45.407,45.56,1731632,0
2014-09-15,45.399,45.597,44.295,44.439,1653513,0
2014-09-16,44.163,45.005,44.055,44.627,1144309,0
2014-09-17,44.627,45.497,44.466,45.417,1158904,0
2014-09-18,45.444,45.623,44.8,44.951,659848,0
2014-09-19,44.959,45.111,43.748,43.803,1124528,0
2014-09-22,43.741,43.777,42.781,42.97,795115,0
2014-09-23,42.682,43.203,42.547,42.601,588263,0
2014-09-24,42.682,43.442,42.475,43.326,560541,0
2014-09-25,43.311,43.416,42.824,43.021,764094,0
2014-09-26,43.093,43.481,43.005,43.157,548274,0
2014-09-29,42.843,43.221,42.701,43.174,557232,0
2014-09-30,43.112,43.112,42.278,42.35,865927,0
2014-10-01,42.215,42.718,41.867,42.493,1140582,0
2014-10-02,42.475,42.609,41.597,41.857,1403110,0
2014-10-03,42.269,42.736,42.107,42.411,507278,0
2014-10-06,42.511,42.538,41.454,41.469,595360,0
2014-10-07,41.344,41.774,40.333,40.404,1047696,0
2014-10-08,40.341,40.995,39.454,40.835,1222940,0
2014-10-09,41.469,41.551,40.485,40.79,1016976,0
2014-10-10,40.628,40.725,39.598,39.66,1158350,0
2014-10-13,39.703,39.902,39.102,39.158,1200824,0
2014-10-14,39.355,40.009,39.086,39.667,782572,0
2014-10-15,39.076,40.368,38.681,39.831,1219699,0
2014-10-16,39.139,40.466,38.915,39.953,804560,0
2014-10-17,40.278,40.495,39.561,39.712,491163,0
2014-10-20,39.652,40.251,39.652,39.972,415964,0
2014-10-21,40.26,41.454,40.126,41.344,787312,0
2014-10-22,41.184,41.57,39.981,40.055,834540,0
2014-10-23,40.278,40.816,39.972,40.536,847400,0
2014-10-24,40.79,40.976,40.081,40.62,798347,0
2014-10-27,40.396,40.593,40.036,40.502,452745,0
2014-10-28,40.475,41.82,40.223,41.794,778350,0
2014-10-29,41.847,42.511,41.551,41.937,631792,0
2014-10-30,41.847,42.87,41.641,42.098,665055,0
2014-10-31,42.601,42.861,42.035,42.179,676420,0
2014-11-03,42.153,42.153,41.399,42.081,768364,0
2014-11-04,41.794,42.107,40.485,40.601,987968,0
2014-11-05,40.773,41.247,40.323,40.536,589742,0
2014-11-06,40.536,40.923,40.198,40.708,673826,0
2014-11-07,40.495,40.995,40.386,40.692,565725,0
2014-11-10,40.853,40.914,40.314,40.545,565645,0
2014-11-11,40.636,41.282,40.628,41.174,413711,0
2014-11-12,41.218,42.261,41.023,42.144,521352,0
2014-11-13,42.144,42.306,41.446,41.875,434619,0
2014-11-14,41.794,42.179,41.597,41.857,438976,0
2014-11-17,41.892,42.098,41.068,41.133,447597,0
2014-11-18,41.023,41.399,40.872,41.051,714790,0
2014-11-19,41.124,41.383,40.754,41.075,517548,0
2014-11-20,40.995,41.256,40.636,40.96,1042064,0
2014-11-21,41.391,42.064,41.363,41.784,939218,0
2014-11-24,41.937,43.093,41.937,42.87,592362,0
2014-11-25,43.122,43.837,42.728,42.997,718799,0
2014-11-26,42.951,43.013,42.205,42.242,689978,0
2014-11-28,42.402,42.601,41.829,41.901,292038,0
2014-12-01,41.784,42.035,40.44,41.164,861321,0
2014-12-02,41.164,41.57,40.664,40.853,625996,0
2014-12-03,41.013,41.991,40.763,41.478,605233,0
2014-12-04,41.247,41.478,40.422,40.816,532406,0
2014-12-05,40.806,41.237,40.545,40.773,939030,0
2014-12-08,40.715,40.754,39.435,39.712,741511,0
2014-12-09,39.274,39.479,38.413,39.185,1154879,0
2014-12-10,38.743,39.067,37.793,37.856,1420674,0
2014-12-11,37.57,38.915,35.668,37.481,5026436,0
2014-12-12,37.03,37.994,36.849,37.137,1223280,0
2014-12-15,37.247,37.777,36.471,36.724,1079498,0
2014-12-16,36.481,38.462,36.38,38.299,3909656,0
2014-12-17,38.345,38.55,37.164,38.065,1500896,0
2014-12-18,38.462,38.668,38.092,38.182,1301376,0
2014-12-19,38.272,38.337,37.255,38.109,2482701,0
2014-12-22,38.192,38.813,38.029,38.526,682379,0
2014-12-23,38.731,40.28,38.642,39.652,893876,0
2014-12-24,39.812,39.983,39.434,39.434,465765,0
2014-12-26,39.479,39.867,39.379,39.542,452533,0
2014-12-29,39.488,40.589,39.444,40.407,577529,0
2014-12-30,40.39,40.66,39.696,39.713,851421,0
2014-12-31,39.722,40.344,39.722,39.768,789530,0
2015-01-02,39.955,39.955,38.715,39.425,720899,0
2015-01-05,39.219,39.885,38.931,39.462,723167,0
2015-01-06,39.525,39.778,38.299,38.443,1080252,0
2015-01-07,38.886,39.676,38.813,39.462,400375,0
2015-01-08,39.876,40.452,39.713,39.912,766176,0
2015-01-09,40.001,40.001,39.264,39.713,722626,0
2015-01-12,39.686,39.938,39.147,39.842,575649,0
2015-01-13,40.093,40.849,39.965,40.821,712839,0
2015-01-14,40.093,40.777,39.832,40.695,636609,0
2015-01-15,40.66,40.902,38.976,38.992,1222954,0
2015-01-16,38.84,39.497,38.489,39.361,708005,0
2015-01-20,39.361,39.551,38.434,38.642,813380,0
2015-01-21,38.579,39.974,38.281,39.57,914949,0
2015-01-22,39.849,42.109,39.704,41.858,771839,0
2015-01-23,41.876,42.173,41.372,41.785,486198,0
2015-01-26,41.775,42.506,41.39,42.47,432423,0
2015-01-27,42.245,42.966,41.697,42.461,449741,0
2015-01-28,42.794,42.794,41.39,41.938,704802,0
2015-01-29,42.173,42.687,41.697,42.604,420566,0
2015-01-30,42.406,42.604,41.416,41.858,759523,0
2015-02-02,41.948,42.622,41.334,42.435,547047,0
2015-02-03,42.687,43.461,42.578,43.324,879223,0
2015-02-04,42.92,43.407,42.353,43.154,848821,0
2015-02-05,43.38,43.38,42.883,43.072,573729,0
2015-02-06,43.209,43.407,42.858,43.011,395375,0
2015-02-09,42.83,43.237,42.254,42.812,416248,0
2015-02-10,43.237,43.867,43.002,43.838,601261,0
2015-02-11,43.812,44.542,43.622,44.072,551556,0
2015-02-12,44.255,45.271,43.912,45.173,667163,0
2015-02-13,45.271,46.009,45.217,45.829,888130,0
2015-02-17,45.587,45.767,45.01,45.434,825235,0
2015-02-18,45.208,45.442,44.533,45.163,754174,0
2015-02-19,45.11,45.397,44.867,45.389,402899,0
2015-02-20,45.442,46.45,45.226,46.369,701674,0
2015-02-23,46.369,46.598,45.902,46.548,475472,0
2015-02-24,46.677,47.119,45.641,45.865,528872,0
2015-02-25,45.748,46.137,45.471,45.965,519941,0
2015-02-26,45.865,45.929,45.117,45.253,715063,0
2015-02-27,44.901,45.829,44.839,45.208,816948,0
2015-03-02,45.002,45.253,43.732,43.803,1395849,0
2015-03-03,43.686,44.47,43.543,44.109,954879,0
2015-03-04,44.038,44.388,43.552,44.155,667339,0
2015-03-05,44.145,44.425,43.902,44.255,372581,0
2015-03-06,44.119,44.786,44.119,44.335,565756,0
2015-03-09,44.479,44.804,44.208,44.686,587072,0
2015-03-10,44.47,44.587,43.08,43.129,1120409,0
2015-03-11,43.136,43.741,42.641,43.272,1720470,0
2015-03-12,45.371,48.442,45.092,47.073,6030247,0
2015-03-13,46.867,46.901,45.825,46.729,1968677,0
2015-03-16,46.93,46.946,45.879,46.439,869499,0
2015-03-17,46.277,46.974,46.071,46.72,827454,0
2015-03-18,46.605,46.605,45.753,46.215,997172,0
2015-03-19,46.151,46.649,45.879,46.53,1132925,0
2015-03-20,46.901,47.696,46.566,47.453,1275203,0
2015-03-23,47.453,48.608,47.299,47.814,715933,0
2015-03-24,47.94,48.528,47.569,48.157,814178,0
2015-03-25,48.166,48.428,47.398,47.478,498200,0
2015-03-26,47.398,47.398,46.605,46.71,528181,0
2015-03-27,46.556,47.245,46.521,46.828,384354,0
2015-03-30,47.145,47.497,46.828,47.371,456710,0
2015-03-31,47.308,47.87,47.145,47.181,902630,0
2015-04-01,46.954,47.145,46.539,46.901,435135,0
2015-04-02,46.873,47.896,46.177,47.617,465782,0
2015-04-06,47.245,47.778,47.046,47.181,298056,0
2015-04-07,47.127,47.127,46.161,46.259,408293,0
2015-04-08,46.277,47.155,46.277,46.776,344967,0
2015-04-09,46.867,47.29,46.106,46.72,342054,0
2015-04-10,46.675,47.346,46.675,47.245,474301,0
2015-04-13,47.164,48.049,47.08,47.822,448191,0
2015-04-14,47.85,47.931,47.172,47.551,666035,0
2015-04-15,47.759,50.238,47.569,49.657,1475163,0
2015-04-16,49.485,50.067,48.97,49.757,774079,0
2015-04-17,49.594,50.4,49.208,49.893,1228404,0
2015-04-20,50.2,50.462,49.685,50.208,704219,0
2015-04-21,50.462,51.186,50.344,50.942,729496,0
2015-04-22,50.959,51.158,50.255,50.697,501542,0
2015-04-23,50.634,51.791,50.634,51.727,579517,0
2015-04-24,51.71,52.27,51.538,51.835,760736,0
2015-04-27,51.81,52.106,51.33,51.637,432813,0
2015-04-28,51.701,52.135,51.122,51.484,648888,0
2015-04-29,51.34,51.771,50.788,51.34,1277970,0
2015-04-30,51.231,51.817,50.471,51.148,1176957,0
2015-05-01,51.194,52.17,50.969,51.727,560377,0
2015-05-04,51.864,52.433,51.718,52.307,717813,0
2015-05-05,52.297,52.947,51.99,52.116,1125733,0
2015-05-06,52.307,52.65,51.718,52.433,656763,0
2015-05-07,52.515,52.65,51.873,52.236,546768,0
2015-05-08,52.65,53.308,52.621,52.811,877684,0
2015-05-11,52.811,53.066,52.342,52.378,545553,0
2015-05-12,52.144,52.45,51.41,52.236,337499,0
2015-05-13,52.208,52.588,51.691,52.433,435246,0
2015-05-14,52.65,52.65,51.601,52.307,642803,0
2015-05-15,52.198,52.631,51.81,52.606,452330,0
2015-05-18,52.721,53.38,52.378,53.318,366791,0
2015-05-19,53.092,53.356,52.478,52.721,524309,0
2015-05-20,52.668,52.876,51.945,52.65,348176,0
2015-05-21,52.488,53.364,52.071,53.056,313766,0
2015-05-22,53.047,53.347,52.216,52.849,334456,0
2015-05-26,52.805,53.128,52.079,52.188,285842,0
2015-05-27,52.198,53.029,51.955,52.912,286217,0
2015-05-28,52.984,53.111,52.588,52.758,512124,0
2015-05-29,52.614,52.858,51.945,52.433,474412,0
2015-06-01,52.721,53.157,52.334,52.704,372178,0
2015-06-02,52.614,54.837,52.614,53.751,1087574,0
2015-06-03,53.916,54.439,53.561,53.814,620786,0
2015-06-04,53.536,54.123,53.536,53.932,450514,0
2015-06-05,53.932,54.06,53.472,53.625,916739,0
2015-06-08,53.672,53.871,53.102,53.256,800681,0
2015-06-09,53.364,53.814,52.805,52.849,1244584,0
2015-06-10,52.931,53.427,52.44,52.903,1523790,0
2015-06-11,56.626,57.395,54.738,55.901,4890806,0
2015-06-12,55.859,57.046,55.714,56.394,1135916,0
2015-06-15,56.149,56.702,55.92,56.575,697411,0
2015-06-16,56.583,57.561,56.384,57.491,854502,0
2015-06-17,57.762,58.405,57.518,57.953,686380,0
2015-06-18,58.024,58.369,57.852,58.096,603974,0
2015-06-19,58.215,58.868,57.953,58.387,1341984,0
2015-06-22,58.624,59.991,58.54,59.475,1377063,0
2015-06-23,59.503,59.865,59.266,59.656,922847,0
2015-06-24,59.665,59.901,59.274,59.375,582353,0
2015-06-25,59.484,59.765,59.039,59.193,590075,0
2015-06-26,59.412,59.565,58.858,59.005,811147,0
2015-06-29,58.704,59.34,57.689,57.815,569998,0
2015-06-30,58.134,58.596,57.862,58.079,445554,0
2015-07-01,58.532,58.722,57.862,58.206,654609,0
2015-07-02,58.125,58.469,56.738,56.764,814898,0
2015-07-06,56.419,57.018,56.203,56.419,882411,0
2015-07-07,56.566,56.845,54.48,55.885,1487931,0
2015-07-08,55.605,55.949,54.761,55.286,819642,0
2015-07-09,55.721,55.985,54.862,55.115,767022,0
2015-07-10,55.459,55.748,54.679,55.667,582464,0
2015-07-13,56.131,56.702,55.859,56.483,621735,0
2015-07-14,56.429,56.729,55.714,55.93,659162,0
2015-07-15,56.058,56.403,55.74,56.049,679020,0
2015-07-16,56.102,56.692,55.901,56.521,539221,0
2015-07-17,56.61,56.927,55.64,55.706,461560,0
2015-07-20,55.869,56.293,55.686,56.03,470492,0
2015-07-21,56.03,56.41,55.178,55.459,404085,0
2015-07-22,55.306,56.457,55.269,56.34,435524,0
2015-07-23,56.475,56.863,55.549,55.758,343850,0
2015-07-24,55.696,56.077,54.798,54.924,391288,0
2015-07-27,54.671,54.671,53.167,53.301,607505,0
2015-07-28,53.754,55.342,53.176,54.834,909107,0
2015-07-29,54.707,54.951,53.611,53.792,784119,0
2015-07-30,53.764,54.216,53.211,53.982,422065,0
2015-07-31,53.954,54.317,53.31,53.954,412578,0
2015-08-03,54.009,54.037,52.439,52.713,850041,0
2015-08-04,52.811,53.973,52.504,52.83,825820,0
2015-08-05,53.048,54.409,52.477,53.021,602760,0
2015-08-06,53.158,53.266,51.943,52.133,758563,0
2015-08-07,51.788,52.477,50.019,51.625,864981,0
2015-08-10,51.905,52.523,51.443,51.672,1620751,0
2015-08-11,51.416,52.285,50.7,50.944,1002457,0
2015-08-12,50.7,51.335,49.611,51.072,737235,0
2015-08-13,51.099,51.435,50.373,50.519,615117,0
2015-08-14,50.538,52.377,50.437,51.878,1012584,0
2015-08-17,51.925,52.548,51.452,52.358,576727,0
2015-08-18,52.567,52.677,51.343,52.314,459463,0
2015-08-19,51.724,52.947,51.57,52.105,798239,0
2015-08-20,51.778,52.685,51.044,51.216,699728,0
2015-08-21,50.411,52.333,49.747,50.402,1138673,0
2015-08-24,48.462,50.411,47.935,49.123,1198904,0
2015-08-25,50.23,51.489,49.295,49.348,1048326,0
2015-08-26,50.446,50.728,48.862,50.337,1203871,0
2015-08-27,50.538,52.15,50.337,51.579,1086384,0
2015-08-28,51.407,51.706,51.026,51.307,449092,0
2015-08-31,51.134,52.052,51.035,51.172,704363,0
2015-09-01,50.13,51.143,49.967,50.101,1034977,0
2015-09-02,50.13,50.827,49.206,49.967,1866535,0
2015-09-03,50.174,50.944,49.323,49.531,1106351,0
2015-09-04,49.105,50.14,48.923,48.96,1008278,0
2015-09-08,49.62,51.389,49.295,51.191,2348499,0
2015-09-09,48.335,49.232,44.918,45.062,9527478,0
2015-09-10,44.727,45.532,43.313,43.438,3532346,0
2015-09-11,43.04,44.304,42.892,43.921,1806987,0
2015-09-14,43.948,44.284,43.083,43.321,1378044,0
2015-09-15,43.412,44.251,43.203,43.639,1361229,0
2015-09-16,43.549,43.685,42.765,43.312,1618839,0
2015-09-17,43.385,43.476,41.885,42.257,2298481,0
2015-09-18,41.793,42.911,41.237,41.364,1797757,0
2015-09-21,41.619,42.202,41.019,41.146,1038014,0
2015-09-22,40.775,41.429,40.61,41.256,1243417,0
2015-09-23,41.265,41.555,40.31,40.345,817220,0
2015-09-24,40.081,40.373,39.263,39.799,1087693,0
2015-09-25,40.209,40.281,39.244,39.354,755786,0
2015-09-28,39.135,39.336,37.351,38.016,1255095,0
2015-09-29,38.198,38.825,38.034,38.38,1089227,0
2015-09-30,38.699,38.889,37.606,38.689,1021197,0
2015-10-01,38.68,39.646,37.715,37.852,825025,0
2015-10-02,37.506,39.162,37.033,39.054,906572,0
2015-10-05,39.208,39.646,39.054,39.289,772686,0
2015-10-06,39.162,39.671,38.835,39.236,514225,0
2015-10-07,39.354,39.935,39.154,39.827,684351,0
2015-10-08,39.817,40.418,38.782,39.544,1102964,0
2015-10-09,39.646,39.909,39.091,39.745,491038,0
2015-10-12,39.773,40.519,39.553,40.519,754575,0
2015-10-13,40.3,40.654,39.289,39.362,775789,0
2015-10-14,39.527,39.755,38.144,38.245,1094282,0
2015-10-15,38.245,38.518,36.505,38.024,951301,0
2015-10-16,38.161,38.207,37.38,37.697,599948,0
2015-10-19,37.653,38.288,37.432,38.125,748420,0
2015-10-20,38.098,38.551,37.816,38.518,395109,0
2015-10-21,38.671,38.799,36.906,36.997,794802,0
2015-10-22,37.107,37.269,35.258,35.378,1548172,0
2015-10-23,35.66,36.051,34.084,36.004,2165484,0
2015-10-26,36.032,36.25,35.104,35.568,1565536,0
2015-10-27,35.54,35.788,34.203,34.96,915913,0
2015-10-28,34.95,37.653,34.95,37.515,1383430,0
2015-10-29,37.499,37.499,35.832,36.351,1739398,0
2015-10-30,36.178,36.743,35.724,36.377,1192533,0
2015-11-02,36.469,36.769,35.358,36.578,1114734,0
2015-11-03,36.797,38.161,36.789,37.552,1088896,0
2015-11-04,37.515,37.697,36.587,36.797,700151,0
2015-11-05,36.951,37.188,35.923,36.488,1633346,0
2015-11-06,22.602,23.112,19.509,20.654,31512725,0
2015-11-09,20.901,21.118,19.928,20.018,4397575,0
2015-11-10,19.799,20.237,19.437,20.09,2621134,0
2015-11-11,20.11,20.173,19.472,19.572,1791163,0
2015-11-12,19.317,19.38,18.135,18.17,3221191,0
2015-11-13,17.972,18.007,16.997,17.198,2681470,0
2015-11-16,17.198,17.508,16.634,17.433,2660149,0
2015-11-17,17.479,17.543,16.46,16.697,2160430,0
2015-11-18,16.661,17.016,16.532,17.006,2008215,0
2015-11-19,17.16,17.644,16.952,17.351,1358374,0
2015-11-20,17.561,18.071,17.515,17.988,1811165,0
2015-11-23,17.934,18.435,17.925,18.335,1310787,0
2015-11-24,18.289,18.835,18.217,18.616,1320897,0
2015-11-25,18.581,19.183,18.562,19.117,955478,0
2015-11-27,19.045,19.045,18.581,18.789,517743,0
2015-11-30,18.716,19.1,18.015,18.188,1192314,0
2015-12-01,18.217,18.862,18.217,18.789,1158144,0
2015-12-02,18.781,19.472,18.599,18.854,1099740,0
2015-12-03,19.035,19.183,18.269,18.481,1488814,0
2015-12-04,18.426,19.217,18.371,19.062,1170553,0
2015-12-07,18.962,19.125,18.49,18.543,1834683,0
2015-12-08,18.426,18.471,17.671,17.925,2896057,0
2015-12-09,17.898,17.979,16.35,16.897,6883414,0
2015-12-10,13.02,14.517,12.448,14.032,24116092,0
2015-12-11,13.745,14.048,13.507,13.608,4513843,0
2015-12-14,13.599,13.928,12.119,12.384,4608389,0
2015-12-15,12.497,12.845,12.384,12.478,2260405,0
2015-12-16,12.633,13.405,12.541,13.341,2143297,0
2015-12-17,13.378,13.672,13.055,13.248,1957297,0
2015-12-18,13.103,13.571,13.103,13.443,3100286,0
2015-12-21,13.507,13.727,13.157,13.351,1488542,0
2015-12-22,13.507,14.241,13.396,14.159,2120321,0
2015-12-23,14.241,14.453,14.066,14.15,1316474,0
2015-12-24,14.178,14.186,13.717,13.829,904287,0
2015-12-28,13.775,13.846,13.524,13.809,1258017,0
2015-12-29,13.819,13.958,13.341,13.645,1131102,0
2015-12-30,13.653,13.727,13.305,13.387,1403989,0
2015-12-31,13.387,13.736,13.305,13.488,1093739,0
2016-01-04,13.195,13.488,12.807,13.47,1882720,0
2016-01-05,13.543,13.636,13.03,13.185,1464031,0
2016-01-06,12.938,13.065,12.137,12.34,1954534,0
2016-01-07,12.137,12.698,11.963,12.101,1599645,0
2016-01-08,12.248,12.312,11.057,11.109,2833229,0
2016-01-11,11.144,11.302,10.815,10.998,1941823,0
2016-01-12,11.191,11.328,10.383,10.594,2433672,0
2016-01-13,10.612,10.815,9.877,9.978,2739420,0
2016-01-14,9.952,10.626,9.923,10.53,2151724,0
2016-01-15,10.18,10.336,9.721,10.227,1325383,0
2016-01-19,10.309,10.392,9.704,9.841,1370129,0
2016-01-20,9.666,10.374,9.1422,10.254,2786415,0
2016-01-21,10.18,10.887,10.059,10.474,2451358,0
2016-01-22,10.769,11.338,10.374,10.979,2255719,0
2016-01-25,10.971,11.457,10.834,10.907,1757898,0
2016-01-26,10.988,11.981,10.887,11.586,2396289,0
2016-01-27,11.487,12.24,11.412,11.899,2754768,0
2016-01-28,12.221,12.551,11.816,12.073,2500230,0
2016-01-29,12.191,12.763,12,12.598,2821650,0
2016-02-01,12.982,13.231,12.982,12.982,1208609,0
2016-02-02,12.633,13.001,12.211,12.394,1758245,0
2016-02-03,12.671,12.671,11.853,12.231,1486762,0
2016-02-04,12.34,12.359,11.613,12.34,1084249,0
2016-02-05,12.166,12.221,11.521,11.651,1338489,0
2016-02-08,11.695,11.743,10.731,11.283,1406380,0
2016-02-09,10.887,11.705,10.87,11.623,1425555,0
2016-02-10,12.176,12.633,12,12.018,1875564,0
2016-02-11,11.412,11.853,10.879,11.714,928560,0
2016-02-12,11.779,12.497,11.687,12.211,1532039,0
2016-02-16,12.11,13.093,11.954,12.394,2370674,0
2016-02-17,12.404,12.872,12.359,12.652,1430024,0
2016-02-18,12.681,13.112,12.384,13.075,1091878,0
2016-02-19,13.039,13.157,12.652,12.91,1330664,0
2016-02-22,13.065,13.717,12.955,13.258,1195776,0
2016-02-23,13.258,13.765,13.13,13.617,916018,0
2016-02-24,13.498,14.086,13.13,14.003,657913,0
2016-02-25,14.003,14.241,13.893,14.215,637387,0
2016-02-26,14.315,14.387,13.829,14.032,541648,0
2016-02-29,14.012,14.279,13.846,14.186,749086,0
2016-03-01,14.196,14.472,13.71,14.425,1231520,0
2016-03-02,14.306,14.646,14.057,14.601,476435,0
2016-03-03,14.509,14.903,14.444,14.858,781382,0
2016-03-04,14.894,15.593,14.792,15.014,1425996,0
2016-03-07,15.024,15.455,14.83,15.097,725255,0
2016-03-08,14.94,16.249,14.94,15.537,2430814,0
2016-03-09,15.509,15.731,14.894,15.034,1658434,0
2016-03-10,15.988,17.376,15.665,16.374,4789723,0
2016-03-11,16.578,16.764,15.984,16.41,1810131,0
2016-03-14,16.456,16.456,15.658,15.825,780735,0
2016-03-15,15.78,15.891,15.148,15.455,1474370,0
2016-03-16,15.436,15.667,14.963,15.177,1127365,0
2016-03-17,15.112,15.279,14.674,15.063,1798691,0
2016-03-18,15.177,16.235,15.093,16.068,1683002,0
2016-03-21,16.048,16.43,15.975,16.113,876059,0
2016-03-22,16.002,16.074,15.482,15.566,692413,0
2016-03-23,15.491,15.538,14.897,14.999,609672,0
2016-03-24,14.999,15.486,14.963,15.464,512307,0
2016-03-28,15.519,16.068,15.401,15.706,510620,0
2016-03-29,15.724,16.55,15.519,16.438,708849,0
2016-03-30,16.514,16.651,16.187,16.456,592666,0
2016-03-31,16.465,16.699,16.326,16.614,714689,0
2016-04-01,16.475,16.68,16.336,16.67,601363,0
2016-04-04,16.68,16.773,16.159,16.178,501794,0
2016-04-05,16.002,16.089,15.446,15.741,783001,0
2016-04-06,15.788,15.913,15.323,15.455,519412,0
2016-04-07,15.51,15.51,14.694,14.758,959761,0
2016-04-08,14.944,14.944,14.221,14.332,884579,0
2016-04-11,14.498,14.536,14.091,14.109,568614,0
2016-04-12,14.099,14.813,13.711,14.722,1323251,0
2016-04-13,14.86,16.521,14.86,16.271,1888149,0
2016-04-14,16.196,16.438,15.65,16.187,1434502,0
2016-04-15,16.196,17.282,16.196,17.237,1558907,0
2016-04-18,17.181,17.301,16.764,17.217,815686,0
2016-04-19,17.33,17.831,17.032,17.08,785988,0
2016-04-20,17.116,17.446,17.004,17.144,652643,0
2016-04-21,17.247,17.247,16.314,16.578,624366,0
2016-04-22,16.54,16.95,16.508,16.773,610743,0
2016-04-25,16.773,16.773,16.011,16.142,679193,0
2016-04-26,16.216,16.725,16.03,16.56,646378,0
2016-04-27,16.754,17.32,16.57,17.144,730401,0
2016-04-28,16.95,17.107,16.514,16.521,669888,0
2016-04-29,16.509,16.53,15.927,16.169,585562,0
2016-05-02,16.374,16.643,15.98,16.41,758316,0
2016-05-03,16.383,16.397,15.51,15.901,668431,0
2016-05-04,15.677,16.104,15.575,15.724,528133,0
2016-05-05,15.658,15.78,14.87,14.879,646128,0
2016-05-06,14.86,15.019,14.628,14.989,469824,0
2016-05-09,14.87,15.12,14.638,14.768,654861,0
2016-05-10,14.703,14.758,14.266,14.508,817472,0
2016-05-11,14.341,14.341,13.366,13.551,1317472,0
2016-05-12,13.645,13.776,12.949,13.142,998893,0
2016-05-13,12.939,13.236,11.453,12.104,5261454,0
2016-05-16,12.104,12.744,11.919,11.964,1590453,0
2016-05-17,11.993,12.356,11.63,12.066,1494447,0
2016-05-18,11.945,11.959,11.25,11.399,1447047,0
2016-05-19,11.51,11.778,11.259,11.501,936341,0
2016-05-20,11.538,11.9,11.491,11.807,1449623,0
2016-05-23,12.68,12.856,11.928,12.048,2279574,0
2016-05-24,12.14,12.316,11.825,11.974,1196233,0
2016-05-25,11.964,13.218,11.853,13.013,1838875,0
2016-05-26,13.033,13.236,12.642,12.782,759654,0
2016-05-27,12.827,13.082,12.698,12.799,561626,0
2016-05-31,12.808,12.957,12.596,12.799,933294,0
2016-06-01,12.799,12.994,12.606,12.892,1783901,0
2016-06-02,12.892,13.478,12.782,13.402,1524677,0
2016-06-03,13.348,13.496,12.827,13.097,978150,0
2016-06-06,13.078,13.756,12.808,13.588,2170210,0
2016-06-07,13.598,14.471,13.505,14.276,2655212,0
2016-06-08,14.386,14.602,13.951,14.415,2468784,0
2016-06-09,13.922,13.969,10.859,11.453,14116920,0
2016-06-10,11.36,11.51,10.635,10.926,4788315,0
2016-06-13,10.728,11.162,10.577,10.728,2091870,0
2016-06-14,11.049,11.243,10.389,10.758,2079832,0
2016-06-15,10.758,11.604,10.738,11.264,2012800,0
2016-06-16,11.321,11.379,10.785,11.106,1121700,0
2016-06-17,11.152,11.662,11.077,11.152,2031000,0
2016-06-20,11.379,11.737,11.274,11.416,942692,0
2016-06-21,11.595,11.633,11.152,11.529,1024988,0
2016-06-22,11.558,11.662,11.133,11.18,1250040,0
2016-06-23,11.321,11.576,11.274,11.567,783906,0
2016-06-24,11.124,11.443,10.926,11.331,2447468,0
2016-06-27,11.142,11.172,10.267,10.577,1537661,0
2016-06-28,10.7,11.077,10.587,10.908,1134846,0
2016-06-29,11.172,11.765,10.936,11.633,1273837,0
2016-06-30,11.727,12.009,11.492,11.925,1167109,0
2016-07-01,11.887,12.385,11.821,11.943,987781,0
2016-07-05,11.887,11.907,11.274,11.567,749945,0
2016-07-06,11.379,11.962,11.331,11.907,805758,0
2016-07-07,11.849,12.207,11.831,12.028,516160,0
2016-07-08,12.171,12.575,12.141,12.471,1173980,0
2016-07-11,12.51,12.754,12.434,12.688,763350,0
2016-07-12,12.715,13.187,12.659,13.139,1081915,0
2016-07-13,13.234,13.234,12.867,13.103,571332,0
2016-07-14,13.037,13.348,12.848,12.97,998275,0
2016-07-15,13.103,13.282,12.819,13.037,688521,0
2016-07-18,13.169,13.564,13.018,13.48,664655,0
2016-07-19,13.48,13.602,13.301,13.413,632373,0
2016-07-20,13.413,14.053,13.206,13.856,1055613,0
2016-07-21,13.865,13.987,13.714,13.772,757602,0
2016-07-22,13.734,13.894,13.328,13.612,818480,0
2016-07-25,13.602,14.091,13.602,13.94,894804,0
2016-07-26,13.997,14.299,13.96,14.091,691480,0
2016-07-27,14.082,14.383,13.762,13.837,1282517,0
2016-07-28,13.837,13.846,13.428,13.621,570025,0
2016-07-29,13.545,13.865,13.413,13.798,774300,0
2016-08-01,13.772,13.79,12.989,13.112,927390,0
2016-08-02,13.564,13.832,13.046,13.12,980647,0
2016-08-03,12.979,13.366,12.491,13.291,786495,0
2016-08-04,13.328,13.526,13.103,13.139,510345,0
2016-08-05,13.318,13.648,13.224,13.48,749980,0
2016-08-08,13.423,13.743,13.206,13.451,777200,0
2016-08-09,13.384,13.432,12.594,12.8,935444,0
2016-08-10,12.905,13.206,12.471,12.698,850425,0
2016-08-11,12.989,13.762,12.782,12.951,1267009,0
2016-08-12,12.951,13.262,12.791,12.989,587580,0
2016-08-15,13.093,13.521,13.046,13.507,828237,0
2016-08-16,13.507,13.54,13.31,13.375,937080,0
2016-08-17,13.262,13.498,13.083,13.262,792269,0
2016-08-18,13.358,13.621,13.272,13.366,516814,0
2016-08-19,13.187,13.875,13.178,13.734,1061361,0
2016-08-22,13.734,14.119,13.488,14.026,938384,0
2016-08-23,14.177,14.27,14.037,14.11,683575,0
2016-08-24,14.036,14.129,13.894,13.95,631195,0
2016-08-25,13.904,13.904,13.197,13.394,916530,0
2016-08-26,13.403,13.573,12.885,13.074,755898,0
2016-08-29,13.064,13.488,12.951,13.301,622509,0
2016-08-30,13.187,13.301,12.297,12.395,2100615,0
2016-08-31,12.395,12.782,12.302,12.415,1745755,0
2016-09-01,12.688,13.488,12.51,13.348,3174222,0
2016-09-02,13.413,13.432,12.951,13.338,1323591,0
2016-09-06,13.413,13.451,12.774,13.008,2190812,0
2016-09-07,12.961,13.413,12.725,13.403,2387045,0
2016-09-08,15.617,16.371,14.968,15.607,10106172,0
2016-09-09,15.589,16.188,15.37,15.684,2726493,0
2016-09-12,15.637,15.951,15.379,15.808,2160037,0
2016-09-13,15.674,15.931,15.084,15.313,1655532,0
2016-09-14,15.265,16.017,15.265,15.541,2000579,0
2016-09-15,15.503,16.084,15.456,15.941,1469684,0
2016-09-16,15.865,16.142,15.694,15.837,1571277,0
2016-09-19,15.931,16.159,15.58,15.75,1535930,0
2016-09-20,15.846,15.894,15.203,15.417,1542668,0
2016-09-21,15.655,15.694,14.731,15.151,2550028,0
2016-09-22,15.408,15.513,15.151,15.188,1952557,0
2016-09-23,15.179,15.561,15.094,15.255,1067893,0
2016-09-26,15.084,15.151,14.655,14.751,1405182,0
2016-09-27,14.779,15.084,14.522,14.674,793306,0
2016-09-28,14.599,14.885,14.408,14.617,1134299,0
2016-09-29,14.532,14.751,14.408,14.466,909631,0
2016-09-30,14.493,15.055,14.437,14.951,929068,0
2016-10-03,14.988,15.028,14.589,14.655,771056,0
2016-10-04,14.608,14.741,14.36,14.466,1076545,0
2016-10-05,14.589,15.028,14.456,14.912,1219099,0
2016-10-06,14.903,14.931,14.56,14.865,989501,0
2016-10-07,14.951,15.246,14.789,14.931,1251866,0
2016-10-10,15.094,15.637,15.084,15.483,1021336,0
2016-10-11,15.456,15.456,15.084,15.255,854104,0
2016-10-12,15.304,15.77,15.275,15.76,816885,0
2016-10-13,15.561,15.713,15.341,15.493,1065325,0
2016-10-14,15.57,15.617,15.17,15.304,595430,0
2016-10-17,15.313,15.321,14.971,15.161,798082,0
2016-10-18,15.379,15.384,14.971,15.055,583806,0
2016-10-19,15.142,15.446,14.971,15.321,564522,0
2016-10-20,15.275,15.493,15.246,15.35,535602,0
2016-10-21,15.142,15.827,15.142,15.798,1023921,0
2016-10-24,15.894,16.36,15.846,16.084,969208,0
2016-10-25,15.951,16.198,15.694,16.132,978578,0
2016-10-26,15.951,16.341,15.85,15.904,504826,0
2016-10-27,15.894,15.912,15.074,15.198,714523,0
2016-10-28,15.084,15.437,15.038,15.17,372431,0
2016-10-31,15.179,15.35,14.921,15.046,845674,0
2016-11-01,14.961,14.971,14.493,14.779,1062181,0
2016-11-02,14.751,15.079,14.694,14.979,656826,0
2016-11-03,14.998,15.132,14.475,14.512,481453,0
2016-11-04,14.466,15.161,14.408,14.57,880178,0
2016-11-07,14.971,15.188,14.655,14.684,1039538,0
2016-11-08,14.589,14.627,13.741,13.931,1426551,0
2016-11-09,13.446,14.646,13.446,14.483,985857,0
2016-11-10,14.694,15.664,14.684,15.313,1579781,0
2016-11-11,15.304,16.046,15.055,15.988,1181271,0
2016-11-14,16.198,16.998,16.188,16.913,1580729,0
2016-11-15,16.951,17.217,16.399,17.017,816303,0
2016-11-16,16.998,17.417,16.798,17.007,735764,0
2016-11-17,17.036,17.37,16.779,17.255,548794,0
2016-11-18,17.17,17.313,16.389,16.931,853249,0
2016-11-21,17.036,17.403,16.874,16.931,680209,0
2016-11-22,17.065,17.798,17.065,17.684,993983,0
2016-11-23,17.474,17.893,17.426,17.788,614368,0
2016-11-25,17.884,18.046,17.712,17.779,299771,0
2016-11-28,17.779,17.813,17.065,17.398,556655,0
2016-11-29,17.494,17.864,17.283,17.684,693734,0
2016-11-30,17.627,18.075,17.247,17.864,955069,0
2016-12-01,17.836,18.079,17.426,17.988,807542,0
2016-12-02,18.016,18.509,17.828,18.313,1699847,0
2016-12-05,17.57,18.18,16.913,17.075,2684602,0
2016-12-06,17.132,17.484,16.694,17.436,1457767,0
2016-12-07,17.455,18.273,17.37,18.026,2014134,0
2016-12-08,23.606,26.226,23.141,25.179,13144316,0
2016-12-09,25.255,26.367,24.768,26.06,3470593,0
2016-12-12,25.993,26.3,25.024,25.926,2286788,0
2016-12-13,26.003,26.684,25.619,26.262,2179545,0
2016-12-14,26.176,26.559,25.522,26.32,1424333,0
2016-12-15,26.425,26.731,26.089,26.253,1067781,0
2016-12-16,26.549,26.694,25.447,25.475,4167145,0
2016-12-19,25.639,26.262,25.505,26.003,791430,0
2016-12-20,26.203,27.009,26.017,27,855213,0
2016-12-21,27.009,27.575,26.731,27.23,1311049,0
2016-12-22,27.183,27.183,24.896,25.054,1950542,0
2016-12-23,24.775,25.418,24.45,25.179,1259399,0
2016-12-27,25.341,25.694,24.929,25.283,532868,0
2016-12-28,25.447,25.724,24.585,24.757,958736,0
2016-12-29,24.737,25.283,24.047,24.517,1318923,0
2016-12-30,24.699,24.929,24.316,24.498,1507158,0
2017-01-03,24.593,25.121,23.04,23.654,2298688,0
2017-01-04,23.538,24.45,23.51,23.827,2051642,0
2017-01-05,22.964,23.001,21.39,21.947,2326774,0
2017-01-06,21.994,22.101,21.286,21.41,3184531,0
2017-01-09,21.286,21.659,21.047,21.535,1673399,0
2017-01-10,21.353,21.785,20.892,21.122,1838865,0
2017-01-11,21.199,21.343,20.375,20.797,1549104,0
2017-01-12,20.711,20.988,20.164,20.48,1296405,0
2017-01-13,20.423,20.892,20.336,20.48,870088,0
2017-01-17,20.393,21.333,20.375,20.557,1214320,0
2017-01-18,20.433,20.547,19.694,20.413,1664264,0
2017-01-19,20.326,20.543,19.823,19.905,1199620,0
2017-01-20,20.049,20.288,19.713,19.885,1080001,0
2017-01-23,19.752,19.972,19.214,19.453,2223379,0
2017-01-24,19.463,19.761,18.937,19.627,1158887,0
2017-01-25,19.848,20.124,19.608,19.876,1029513,0
2017-01-26,19.885,20.058,19.191,19.253,1105394,0
2017-01-27,19.194,19.332,18.515,18.678,1020286,0
2017-01-30,18.601,19.531,18.381,19.396,3835913,0
2017-01-31,19.177,20.684,18.831,20.375,3191010,0
2017-02-01,20.557,20.835,20.144,20.595,2307685,0
2017-02-02,20.873,21.535,20.538,20.854,2240860,0
2017-02-03,20.854,20.854,19.996,20.605,1145350,0
2017-02-06,20.547,21.114,20.504,20.672,1248126,0
2017-02-07,20.864,20.864,19.799,19.915,998690,0
2017-02-08,19.828,21.146,19.579,20.988,1193900,0
2017-02-09,20.95,22.014,20.95,21.87,1629130,0
2017-02-10,21.918,22.216,21.333,21.794,826188,0
2017-02-13,21.985,22.004,21.263,21.496,903128,0
2017-02-14,21.276,21.994,21.276,21.87,706072,0
2017-02-15,21.803,22.081,21.189,21.669,970325,0
2017-02-16,21.659,21.88,20.854,21.363,1167402,0
2017-02-17,21.219,21.745,20.902,21.718,1279634,0
2017-02-21,21.842,22.168,21.535,21.909,822042,0
2017-02-22,21.86,22.177,21.669,22.014,704522,0
2017-02-23,21.909,22.191,21.372,21.4,1258536,0
2017-02-24,21.429,22.762,21.266,22.168,980347,0
2017-02-27,22.129,22.638,21.967,22.58,790647,0
2017-02-28,22.436,22.455,21.525,22.158,1243392,0
2017-03-01,22.158,22.724,21.88,21.994,1302378,0
2017-03-02,22.052,23.117,21.89,22.608,1307214,0
2017-03-03,22.618,23.011,21.89,22.369,1286504,0
2017-03-06,22.014,22.446,21.88,22.33,1049997,0
2017-03-07,22.168,22.589,22.081,22.168,1156675,0
2017-03-08,22.168,22.724,21.795,22.407,3670095,0
2017-03-09,15.848,16.405,15.062,15.187,16663467,0
2017-03-10,15.43,15.43,14.421,14.48,4361040,0
2017-03-13,14.499,14.761,14.12,14.246,2428404,0
2017-03-14,14.237,14.237,13.713,14.014,1729301,0
2017-03-15,14.034,14.489,13.859,14.392,1956850,0
2017-03-16,14.382,14.809,14.276,14.731,2089852,0
2017-03-17,14.857,14.935,14.499,14.751,2050323,0
2017-03-20,14.751,14.799,14.228,14.363,1117845,0
2017-03-21,14.373,14.567,13.587,13.752,2277855,0
2017-03-22,13.752,14.034,13.587,14.004,1365175,0
2017-03-23,14.102,14.499,14.082,14.102,1242218,0
2017-03-24,14.13,14.276,13.908,14.237,1073121,0
2017-03-27,13.984,14.354,13.946,14.062,921211,0
2017-03-28,14.014,14.45,13.83,14.382,987972,0
2017-03-29,14.441,15.119,14.396,14.857,1382577,0
2017-03-30,14.78,14.965,14.586,14.848,855952,0
2017-03-31,14.848,14.993,14.475,14.489,997448,0
2017-04-03,14.528,14.722,13.878,13.966,1236902,0
2017-04-04,13.917,14.14,13.519,13.616,1341936,0
2017-04-05,13.694,13.946,13.247,13.335,1111754,0
2017-04-06,13.451,13.655,13.054,13.121,2250312,0
2017-04-07,13.141,13.365,12.879,12.967,1865120,0
2017-04-10,12.947,12.995,11.997,12.23,3184407,0
2017-04-11,12.23,12.695,12.094,12.55,2986183,0
2017-04-12,12.462,12.608,12.026,12.24,1926102,0
2017-04-13,12.2,12.278,11.803,11.832,1462611,0
2017-04-17,11.91,11.968,11.633,11.9,883898,0
2017-04-18,11.89,11.91,11.677,11.715,963706,0
2017-04-19,11.745,12.152,11.735,11.803,828867,0
2017-04-20,11.89,12.52,11.89,12.23,1111620,0
2017-04-21,12.21,12.316,11.958,12.268,869153,0
2017-04-24,12.51,12.656,12.22,12.569,1052680,0
2017-04-25,12.646,12.724,12.055,12.23,976652,0
2017-04-26,12.278,12.734,12.172,12.55,892510,0
2017-04-27,12.588,12.608,12.258,12.443,638751,0
2017-04-28,12.424,12.434,11.938,11.958,646110,0
2017-05-01,12.006,12.006,11.667,11.861,848268,0
2017-05-02,11.871,12.564,11.783,12.366,1248560,0
2017-05-03,12.336,12.501,12.123,12.23,860977,0
2017-05-04,13.888,13.917,12.298,12.443,4227126,0
2017-05-05,12.19,12.986,11.997,12.802,3571512,0
2017-05-08,12.811,12.899,11.687,11.91,1962236,0
2017-05-09,11.948,12.515,11.89,12.248,1345752,0
2017-05-10,12.22,12.841,12.195,12.773,1291939,0
2017-05-11,12.676,12.676,11.657,11.968,1341530,0
2017-05-12,11.871,11.89,11.327,11.415,1326283,0
2017-05-15,11.473,11.813,11.435,11.511,911245,0
2017-05-16,11.453,11.599,11.327,11.415,946787,0
2017-05-17,11.241,11.376,10.92,11.017,1022139,0
2017-05-18,11.017,11.075,10.202,10.358,1926058,0
2017-05-19,10.494,10.552,10.183,10.29,1442280,0
2017-05-22,10.416,10.63,10.338,10.6,1514746,0
2017-05-23,10.668,10.731,9.694,9.795,1958925,0
2017-05-24,9.795,9.942,9.611,9.805,1501983,0
2017-05-25,9.921,10.494,9.883,9.892,1838982,0
2017-05-26,9.911,10.096,9.775,9.999,1418471,0
2017-05-30,10.057,10.775,10.018,10.328,1853875,0
2017-05-31,10.358,10.358,9.764,10.3,1402607,0
2017-06-01,10.309,10.756,10.115,10.512,1573764,0
2017-06-02,10.522,10.658,10.125,10.222,1082733,0
2017-06-05,10.193,10.542,10.057,10.522,1378507,0
2017-06-06,10.494,10.522,10.038,10.29,2480326,0
2017-06-07,10.387,11.114,10.309,10.882,4181303,0
2017-06-08,10.562,11.754,10.193,11.163,6544719,0
2017-06-09,11.143,11.192,10.315,10.966,3825374,0
2017-06-12,10.946,11.557,10.847,10.966,1871430,0
2017-06-13,11.015,11.429,10.828,11.261,1543582,0
2017-06-14,11.261,11.414,10.7,11.33,1321458,0
2017-06-15,11.173,11.261,10.808,11.133,1443623,0
2017-06-16,10.966,11.202,10.838,11.104,1721124,0
2017-06-19,11.182,11.202,10.857,10.946,1504673,0
2017-06-20,10.946,10.995,10.01,10.128,1893517,0
2017-06-21,10.128,10.128,9.3203,9.517,2653542,0
2017-06-22,9.517,9.705,9.2612,9.3105,1233650,0
2017-06-23,9.685,9.941,9.517,9.842,1724816,0
2017-06-26,9.882,10.041,9.754,9.921,1363651,0
2017-06-27,9.902,10.414,9.902,10.325,1205028,0
2017-06-28,10.325,10.69,10.217,10.414,1121509,0
2017-06-29,10.414,11.123,10.384,10.749,1471748,0
2017-06-30,10.739,11.035,10.577,10.995,1038807,0
2017-07-03,11.113,11.498,11.074,11.37,985253,0
2017-07-05,11.36,11.66,10.995,11.409,4170320,0
2017-07-06,11.379,11.416,10.971,11.202,2305249,0
2017-07-07,11.192,11.192,10.266,10.424,2924182,0
2017-07-10,10.276,10.493,10.02,10.187,2266123,0
2017-07-11,10.148,10.315,9.665,10.118,3068568,0
2017-07-12,10.138,10.345,9.872,10.069,2604148,0
2017-07-13,10.099,11.104,10.099,10.877,2814246,0
2017-07-14,10.907,11.168,10.887,11.054,1179783,0
2017-07-17,11.005,11.478,10.991,11.301,1181769,0
2017-07-18,11.232,11.242,10.956,11.123,933327,0
2017-07-19,11.153,11.552,11.064,11.409,729297,0
2017-07-20,11.448,11.911,11.37,11.685,1072187,0
2017-07-21,11.734,11.813,11.448,11.655,1147401,0
2017-07-24,11.655,11.683,11.035,11.054,954300,0
2017-07-25,11.222,12.163,11.044,12.069,1845705,0
2017-07-26,12.069,12.168,11.606,12.04,1101214,0
2017-07-27,12.138,12.769,12.02,12.67,1796663,0
2017-07-28,12.532,12.568,11.951,12.286,1240917,0
2017-07-31,12.276,12.424,11.725,12.355,1164002,0
2017-08-01,12.414,12.463,12.069,12.296,771694,0
2017-08-02,12.266,12.444,11.971,12.118,728226,0
2017-08-03,12.059,12.512,11.961,12,979503,0
2017-08-04,11.98,12.601,11.823,12.414,1019240,0
2017-08-07,12.414,12.828,12.315,12.641,2234575,0
2017-08-08,12.739,13.044,12.424,12.444,1277436,0
2017-08-09,12.187,12.33,11.946,12.04,966454,0
2017-08-10,11.882,11.931,11.153,11.222,1445332,0
2017-08-11,11.084,11.429,10.936,11.133,1352218,0
2017-08-14,11.222,11.448,11.035,11.094,957794,0
2017-08-15,11.035,11.094,10.434,10.68,1397113,0
2017-08-16,10.778,11.113,10.749,10.808,775039,0
2017-08-17,10.66,10.877,10.355,10.522,605893,0
2017-08-18,10.434,10.532,10.138,10.355,1125805,0
2017-08-21,10.325,10.419,9.852,10.325,1482561,0
2017-08-22,10.434,10.828,10.434,10.69,858408,0
2017-08-23,10.65,10.887,10.631,10.67,777206,0
2017-08-24,10.838,11.557,10.838,11.488,1710054,0
2017-08-25,11.547,11.754,11.399,11.685,893921,0
2017-08-28,11.714,11.892,11.576,11.783,987372,0
2017-08-29,11.576,11.823,11.379,11.764,1008081,0
2017-08-30,11.744,11.852,11.557,11.724,432863,0
2017-08-31,11.714,11.843,11.557,11.645,607723,0
2017-09-01,11.665,12.128,11.665,11.971,945143,0
2017-09-05,12.158,12.394,11.833,12.355,1090463,0
2017-09-06,12.375,12.862,12.276,12.769,1510924,0
2017-09-07,12.808,13.025,12.611,12.966,2458639,0
2017-09-08,12.818,14.158,11.862,12.01,6783764,0
2017-09-11,12.04,13.01,12.04,12.8,2617127,0
2017-09-12,12.87,13.6,12.87,13.31,2006341,0
2017-09-13,13.42,13.86,13.35,13.41,1410827,0
2017-09-14,13.42,13.68,13.15,13.35,1361621,0
2017-09-15,13.35,14.56,13.2745,14.55,2880261,0
2017-09-18,14.63,14.63,13.9484,14.34,1857662,0
2017-09-19,14.4,14.635,13.931,14.08,1113021,0
2017-09-20,13.97,13.97,13.46,13.51,1347225,0
2017-09-21,13.54,13.68,13.325,13.41,829876,0
2017-09-22,13.37,13.64,13.34,13.56,926550,0
2017-09-25,13.5,14.14,13.5,13.59,1341859,0
2017-09-26,13.62,14.05,13.53,13.87,976337,0
2017-09-27,13.88,14.19,13.63,14.17,1022450,0
2017-09-28,14.24,14.41,13.99,14.17,1221817,0
2017-09-29,14.24,14.46,14.11,14.44,993973,0
2017-10-02,14.43,14.66,14.11,14.5,1208905,0
2017-10-03,14.47,14.58,14.2,14.35,900403,0
2017-10-04,14.37,14.48,14.15,14.18,463113,0
2017-10-05,14.13,14.44,14.1,14.19,973887,0
2017-10-06,14.14,14.3,14.03,14.19,477907,0
2017-10-09,13.85,13.92,13.7,13.77,690993,0
2017-10-10,13.92,14.135,13.8,13.92,717863,0
2017-10-11,13.88,14,13.51,13.66,802286,0
2017-10-12,13.59,13.65,13.16,13.31,1106730,0
2017-10-13,13.3,13.8,13.186,13.47,794343,0
2017-10-16,13.45,13.55,13.11,13.29,661021,0
2017-10-17,13.32,13.735,13.26,13.28,722507,0
2017-10-18,13.4,13.73,13.4,13.59,487549,0
2017-10-19,13.49,13.77,13.4,13.74,587539,0
2017-10-20,13.89,14.26,13.86,14.14,1275281,0
2017-10-23,14.17,14.33,14,14.12,1052734,0
2017-10-24,14.78,16.55,14.675,15.99,4547990,0
2017-10-25,15.88,16.34,15.26,16.07,1901135,0
2017-10-26,16.15,16.78,15.92,16.59,1694537,0
2017-10-27,16.34,16.46,15.69,15.74,1795431,0
2017-10-30,15.59,15.63,14.92,15.53,1273722,0
2017-10-31,15.51,15.87,15.31,15.45,822395,0
2017-11-01,15.49,15.62,14.94,15.39,869758,0
2017-11-02,15.47,15.83,15.23,15.6,771531,0
2017-11-03,15.63,15.79,15.18,15.38,895451,0
2017-11-06,15.46,15.6,15.13,15.18,658470,0
2017-11-07,15.25,15.25,14.57,14.71,782592,0
2017-11-08,14.75,15.17,14.59,15.06,643175,0
2017-11-09,14.94,16,14.94,15.73,937901,0
2017-11-10,15.68,16.06,15.32,15.63,720125,0
