Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.372,15.496,15.274,15.473,265153,0
2005-02-28,15.519,15.563,15.341,15.421,189816,0
2005-03-01,15.519,15.727,15.292,15.593,315976,0
2005-03-02,15.593,16.137,15.429,15.625,305189,0
2005-03-03,15.713,15.865,15.678,15.709,222877,0
2005-03-04,15.8,16.141,15.8,16.053,298887,0
2005-03-07,16.407,16.542,16.235,16.331,502193,0
2005-03-08,16.42,16.42,16.155,16.213,248061,0
2005-03-09,16.272,16.762,16.272,16.466,550329,0
2005-03-10,16.43,16.461,15.524,15.895,522212,0
2005-03-11,15.941,16.43,15.941,16.225,303391,0
2005-03-14,16.319,16.34,15.093,15.473,633087,0
2005-03-15,15.477,16.03,15.477,15.816,389068,0
2005-03-16,15.773,15.886,14.905,15.405,1036555,0
2005-03-17,15.563,15.805,15.27,15.759,824699,0
2005-03-18,15.809,15.891,15.519,15.533,777692,0
2005-03-21,15.519,15.768,15.473,15.541,256842,0
2005-03-22,15.563,16.185,15.563,15.816,190485,0
2005-03-23,15.786,15.786,14.447,14.796,1279439,0
2005-03-24,14.451,14.896,13.962,14.499,847864,0
2005-03-28,14.499,14.558,14.201,14.406,528733,0
2005-03-29,14.406,15.051,14.279,14.406,1297887,0
2005-03-30,14.459,14.585,13.788,13.962,960087,0
2005-03-31,13.962,14.384,13.962,14.384,439904,0
2005-04-01,14.447,14.778,14.252,14.314,360286,0
2005-04-04,14.283,14.801,14.269,14.752,555717,0
2005-04-05,14.774,14.928,14.673,14.787,381426,0
2005-04-06,14.38,14.588,12.987,13.349,1831792,0
2005-04-07,13.295,13.54,13.044,13.517,545152,0
2005-04-08,13.45,13.621,12.94,13.035,665020,0
2005-04-11,12.96,13.068,12.762,12.794,685265,0
2005-04-12,12.794,13.219,12.627,13.117,714052,0
2005-04-13,13.086,13.18,12.94,13.023,714052,0
2005-04-14,13.027,13.027,12.183,12.242,542455,0
2005-04-15,12.228,12.294,11.984,12.012,567642,0
2005-04-18,11.962,12.316,11.939,12.311,546501,0
2005-04-19,12.383,12.686,12.373,12.658,492751,0
2005-04-20,12.703,12.703,11.98,12.044,537954,0
2005-04-21,12.183,12.518,12.094,12.187,349715,0
2005-04-22,12.187,12.433,12.108,12.183,634212,0
2005-04-25,12.196,12.487,12.162,12.464,143037,0
2005-04-26,12.36,12.721,12.247,12.251,573945,0
2005-04-27,12.251,12.26,11.815,12.008,545380,0
2005-04-28,12.049,12.126,11.513,11.517,465315,0
2005-04-29,11.627,11.841,11.455,11.672,613068,0
2005-05-02,11.627,11.872,11.627,11.801,643209,0
2005-05-03,11.748,11.984,11.694,11.984,525141,0
2005-05-04,12.003,12.571,11.561,12.496,854836,0
2005-05-05,12.592,12.748,12.505,12.513,585413,0
2005-05-06,12.548,12.567,12.36,12.401,542904,0
2005-05-09,12.428,12.433,11.738,11.827,333073,0
2005-05-10,11.806,11.868,11.658,11.667,293492,0
2005-05-11,11.575,11.662,11.41,11.539,336224,0
2005-05-12,11.517,11.517,11.04,11.072,607448,0
2005-05-13,11.139,11.206,10.097,10.267,882274,0
2005-05-16,10.317,10.379,9.804,9.911,1489049,0
2005-05-17,9.893,10.339,9.787,10.141,481279,0
2005-05-18,10.228,10.782,10.057,10.695,561118,0
2005-05-19,10.81,11.319,10.806,11.24,772299,0
2005-05-20,11.244,11.428,11.072,11.171,498602,0
2005-05-23,11.222,11.231,10.769,11.049,331726,0
2005-05-24,11.004,11.157,10.96,11.04,198808,0
2005-05-25,11.004,11.004,10.796,10.925,372883,0
2005-05-26,11.004,11.053,10.787,10.916,358936,0
2005-05-27,10.894,10.981,10.769,10.881,329025,0
2005-05-31,10.849,10.881,10.633,10.664,890595,0
2005-06-01,10.695,11.117,10.591,10.725,851916,0
2005-06-02,10.66,10.778,10.343,10.695,930402,0
2005-06-03,10.673,10.885,10.673,10.849,534582,0
2005-06-06,10.849,11.271,10.849,11.04,518837,0
2005-06-07,11.094,11.235,11.009,11.049,396718,0
2005-06-08,11.063,11.295,10.849,10.952,418760,0
2005-06-09,10.956,11.063,10.736,10.934,537730,0
2005-06-10,10.894,11.122,10.736,10.903,419432,0
2005-06-13,10.903,10.99,10.782,10.948,355787,0
2005-06-14,10.916,11.396,10.912,11.396,412912,0
2005-06-15,11.366,11.467,11.139,11.45,565620,0
2005-06-16,11.472,11.601,11.338,11.392,434728,0
2005-06-17,11.455,11.491,11.099,11.374,540433,0
2005-06-20,11.378,11.57,11.248,11.428,285841,0
2005-06-21,11.361,11.382,10.885,10.929,366134,0
2005-06-22,10.96,11.004,10.69,10.964,344773,0
2005-06-23,11.018,11.227,11.018,11.09,750708,0
2005-06-24,11.058,11.206,10.952,11.144,605419,0
2005-06-27,11.189,11.209,10.99,10.99,439002,0
2005-06-28,11.094,11.214,11.053,11.094,319127,0
2005-06-29,11.117,11.162,11.031,11.122,405263,0
2005-06-30,11.122,11.162,10.849,10.894,292141,0
2005-07-01,10.872,10.939,10.824,10.916,281572,0
2005-07-05,10.894,11.036,10.858,11.009,268076,0
2005-07-06,11.009,11.77,10.981,11.65,364108,0
2005-07-07,11.605,12.058,11.319,11.872,564496,0
2005-07-08,11.877,12.672,11.877,12.618,481503,0
2005-07-11,12.672,13.404,12.672,13.404,694938,0
2005-07-12,13.404,13.847,13.304,13.607,711574,0
2005-07-13,13.651,13.664,13.3,13.37,472737,0
2005-07-14,13.563,13.607,13.29,13.383,365910,0
2005-07-15,13.339,13.473,13.274,13.344,351966,0
2005-07-18,13.361,13.392,13.035,13.168,838194,0
2005-07-19,13.673,14.585,13.673,14.176,1280345,0
2005-07-20,14.176,14.651,14.176,14.596,640960,0
2005-07-21,14.54,14.634,14.233,14.384,273251,0
2005-07-22,14.364,14.606,14.279,14.585,168447,0
2005-07-25,14.562,14.562,14.318,14.442,228944,0
2005-07-26,14.42,14.761,13.958,14.66,596203,0
2005-07-27,14.66,14.761,14.424,14.526,179698,0
2005-07-28,14.472,14.692,14.428,14.562,226475,0
2005-07-29,14.54,14.62,13.975,14.058,276177,0
2005-08-01,14.104,14.229,14.04,14.04,645683,0
2005-08-02,14.045,14.367,13.98,14.118,748686,0
2005-08-03,14.118,14.447,13.783,14.229,852812,0
2005-08-04,14.184,14.364,13.805,14.006,1027113,0
2005-08-05,14.006,14.167,13.985,14.118,575965,0
2005-08-08,14.095,14.149,14.049,14.071,301815,0
2005-08-09,14.118,14.163,14.054,14.127,302261,0
2005-08-10,14.163,14.274,13.81,13.833,276623,0
2005-08-11,13.874,14.665,13.851,14.61,636011,0
2005-08-12,14.61,14.61,14.318,14.481,270778,0
2005-08-15,14.54,14.601,14.243,14.438,280896,0
2005-08-16,14.184,14.193,13.694,13.783,522661,0
2005-08-17,13.473,13.748,13.387,13.549,360286,0
2005-08-18,13.517,13.651,13.339,13.485,269200,0
2005-08-19,13.477,13.495,13.281,13.344,267633,0
2005-08-22,13.339,13.404,13.205,13.33,305410,0
2005-08-23,13.335,13.339,12.96,13.15,788492,0
2005-08-24,13.15,13.171,12.748,12.785,586085,0
2005-08-25,12.78,12.785,11.841,11.939,1084682,0
2005-08-26,11.925,12.126,11.658,11.975,592379,0
2005-08-29,11.361,12.175,11.361,12.094,646353,0
2005-08-30,12.049,12.251,11.881,11.984,548526,0
2005-08-31,11.989,12.256,11.948,12.228,215456,0
2005-09-01,12.183,12.909,12.152,12.627,564716,0
2005-09-02,12.627,12.672,12.316,12.41,380754,0
2005-09-06,12.383,12.597,12.343,12.473,163046,0
2005-09-07,12.428,12.672,12.343,12.579,288992,0
2005-09-08,12.574,13.317,12.567,13.136,718323,0
2005-09-09,13.141,13.205,12.877,13.031,205103,0
2005-09-12,12.935,12.94,12.69,12.734,175416,0
2005-09-13,12.658,12.877,12.513,12.644,323626,0
2005-09-14,12.672,12.694,12.285,12.316,266732,0
2005-09-15,12.251,12.263,11.962,12.205,470937,0
2005-09-16,12.272,12.45,12.238,12.339,296190,0
2005-09-19,12.316,12.45,12.256,12.383,382098,0
2005-09-20,12.369,12.383,11.784,11.93,344542,0
2005-09-21,11.916,11.916,11.676,11.806,816604,0
2005-09-22,11.806,11.815,11.491,11.681,486677,0
2005-09-23,11.627,12.36,11.561,12.094,703488,0
2005-09-26,12.228,12.649,12.187,12.423,583154,0
2005-09-27,12.45,12.455,11.962,12.116,344094,0
2005-09-28,12.162,12.183,11.788,11.827,313952,0
2005-09-29,11.827,11.846,11.271,11.686,723494,0
2005-09-30,11.65,12.09,11.645,12.041,679418,0
2005-10-03,12.085,12.281,12.008,12.049,268980,0
2005-10-04,12.049,12.356,12.049,12.108,176097,0
2005-10-05,12.049,12.139,11.653,11.686,695607,0
2005-10-06,11.69,11.998,11.53,11.632,397172,0
2005-10-07,11.894,12.649,11.894,12.339,583616,0
2005-10-10,12.36,12.378,11.694,12.008,1083558,0
2005-10-11,12.012,12.157,11.943,12.008,529185,0
2005-10-12,12.008,12.036,11.827,11.934,433382,0
2005-10-13,11.993,12.029,11.916,11.93,429335,0
2005-10-14,12.008,12.008,11.539,11.943,228944,0
2005-10-17,11.916,11.998,11.672,11.779,484654,0
2005-10-18,11.82,11.902,11.738,11.855,236817,0
2005-10-19,11.85,11.989,11.711,11.815,291238,0
2005-10-20,11.81,12.406,11.81,12.242,327671,0
2005-10-21,12.263,12.464,12.134,12.214,410663,0
2005-10-24,12.214,12.536,12.214,12.45,439446,0
2005-10-25,12.383,12.469,12.072,12.325,152928,0
2005-10-26,12.281,12.757,12.238,12.307,220169,0
2005-10-27,12.272,12.518,12.228,12.378,183746,0
2005-10-28,12.455,12.602,12.419,12.571,285394,0
2005-10-31,12.592,13.127,12.579,12.94,335549,0
2005-11-01,12.94,13.184,12.849,13.081,310583,0
2005-11-02,13.141,13.573,13.127,13.563,523116,0
2005-11-03,13.896,14.049,12.965,13.063,602726,0
2005-11-04,13.072,13.468,13.01,13.095,421007,0
2005-11-07,13.184,13.54,13.184,13.387,278872,0
2005-11-08,13.054,13.192,12.891,12.896,347468,0
2005-11-09,12.909,12.909,12.752,12.829,325426,0
2005-11-10,12.806,13.238,12.644,13.131,204659,0
2005-11-11,13.176,13.503,13.176,13.455,150231,0
2005-11-14,13.455,13.54,13.131,13.189,144834,0
2005-11-15,13.197,13.427,13.109,13.145,152033,0
2005-11-16,13.168,13.29,12.762,12.912,286295,0
2005-11-17,12.945,13.45,12.945,13.4,383677,0
2005-11-18,13.473,13.473,13.242,13.335,151129,0
2005-11-21,13.295,13.441,13.122,13.247,271456,0
2005-11-22,13.224,13.508,13.163,13.418,190264,0
2005-11-23,13.396,13.396,12.663,12.752,506471,0
2005-11-25,12.841,12.951,12.806,12.829,162381,0
2005-11-28,12.849,12.896,12.644,12.672,223546,0
2005-11-29,12.717,12.917,12.605,12.681,317104,0
2005-11-30,12.686,12.789,12.459,12.459,241319,0
2005-12-01,12.518,12.672,12.387,12.428,478582,0
2005-12-02,12.383,12.41,12.162,12.347,221303,0
2005-12-05,12.437,12.987,12.032,12.882,519288,0
2005-12-06,12.969,13.624,12.832,13.427,466208,0
2005-12-07,13.508,13.549,13.295,13.549,310583,0
2005-12-08,13.526,13.694,13.295,13.361,269424,0
2005-12-09,13.383,13.46,13.238,13.313,353987,0
2005-12-12,13.3,13.446,13.176,13.339,338918,0
2005-12-13,13.339,13.739,13.228,13.361,478582,0
2005-12-14,13.365,13.646,13.247,13.517,107952,0
2005-12-15,13.531,13.629,13.317,13.387,168897,0
2005-12-16,13.432,13.673,13.409,13.485,947269,0
2005-12-19,13.485,13.673,13.387,13.396,189365,0
2005-12-20,13.392,13.396,12.96,12.973,248288,0
2005-12-21,13.006,13.163,12.863,12.917,408868,0
2005-12-22,12.96,13.095,12.896,13.027,277521,0
2005-12-23,13.031,13.256,13.027,13.158,139210,0
2005-12-27,13.215,13.317,12.96,12.96,195884,0
2005-12-28,12.94,12.969,12.815,12.96,278872,0
2005-12-29,12.94,13.21,12.917,12.96,235694,0
2005-12-30,12.96,12.96,12.811,12.811,207357,0
2006-01-03,12.849,12.947,12.33,12.909,315308,0
2006-01-04,12.912,13.105,12.717,13.031,185767,0
2006-01-05,13.054,13.365,12.973,13.365,161704,0
2006-01-06,13.455,13.659,13.072,13.603,219947,0
2006-01-09,13.598,13.783,13.477,13.563,462614,0
2006-01-10,13.558,13.77,13.349,13.694,176544,0
2006-01-11,13.694,13.762,13.432,13.762,301815,0
2006-01-12,13.739,13.783,13.54,13.54,297086,0
2006-01-13,13.586,13.704,13.374,13.651,119422,0
2006-01-17,13.607,13.607,13.158,13.37,219501,0
2006-01-18,13.317,13.46,13.122,13.247,131118,0
2006-01-19,13.247,13.833,13.163,13.735,279097,0
2006-01-20,13.762,13.847,13.607,13.673,246711,0
2006-01-23,13.717,13.851,13.495,13.563,199935,0
2006-01-24,13.573,13.891,13.549,13.891,185767,0
2006-01-25,13.891,14.006,13.616,13.694,447769,0
2006-01-26,13.694,13.694,13.573,13.573,186218,0
2006-01-27,13.586,13.94,13.554,13.901,366362,0
2006-01-30,13.896,14.67,13.851,14.071,489376,0
2006-01-31,14.274,14.274,13.94,13.962,208265,0
2006-02-01,13.972,14.364,13.914,14.274,194758,0
2006-02-02,14.283,14.293,13.924,14.149,246264,0
2006-02-03,14.127,14.127,13.563,13.762,271901,0
2006-02-06,13.762,13.962,13.694,13.94,314405,0
2006-02-07,14.006,14.081,13.638,13.805,180142,0
2006-02-08,13.828,14.309,13.717,14.171,365910,0
2006-02-09,14.184,14.629,14.184,14.438,323853,0
2006-02-10,14.392,14.392,14.035,14.229,284717,0
2006-02-13,14.265,14.323,13.855,13.896,232770,0
2006-02-14,13.896,14.567,13.815,14.447,313285,0
2006-02-15,14.447,14.791,14.367,14.692,665020,0
2006-02-16,14.696,14.838,14.638,14.752,651977,0
2006-02-17,14.74,15.084,14.651,14.805,575064,0
2006-02-21,15.075,15.563,14.95,15.056,554150,0
2006-02-22,15.206,15.773,15.193,15.773,919385,0
2006-02-23,15.773,15.773,15.386,15.455,330375,0
2006-02-24,15.442,15.606,15.31,15.381,387049,0
2006-02-27,15.386,15.55,15.274,15.524,389300,0
2006-02-28,15.541,15.584,15.179,15.26,286515,0
2006-03-01,15.296,15.563,15.256,15.487,492525,0
2006-03-02,15.452,15.606,15.363,15.55,346573,0
2006-03-03,15.528,15.809,15.464,15.601,229169,0
2006-03-06,15.179,15.786,15.179,15.763,400769,0
2006-03-07,15.741,16.537,15.741,16.007,1071863,0
2006-03-08,16.007,16.146,15.274,15.408,904991,0
2006-03-09,15.408,15.554,15.341,15.417,288543,0
2006-03-10,15.391,15.741,15.363,15.571,226021,0
2006-03-13,15.563,15.584,15.084,15.125,524235,0
2006-03-14,15.075,15.647,15.015,15.567,628813,0
2006-03-15,15.629,16.47,15.629,16.34,415835,0
2006-03-16,16.335,16.48,16.035,16.181,398519,0
2006-03-17,16.225,16.255,16.141,16.225,268755,0
2006-03-20,16.255,16.603,16.071,16.071,458118,0
2006-03-21,16.03,16.23,15.891,15.913,424833,0
2006-03-22,14.964,15.491,14.499,14.995,1227041,0
2006-03-23,14.995,15.251,14.851,15.015,590356,0
2006-03-24,14.995,15.574,14.896,15.138,535704,0
2006-03-27,15.104,15.17,14.451,14.696,737216,0
2006-03-28,14.706,14.918,14.606,14.71,535253,0
2006-03-29,14.687,15.358,14.687,15.242,520638,0
2006-03-30,15.319,15.786,15.306,15.656,657150,0
2006-03-31,15.674,15.674,15.152,15.363,775667,0
2006-04-03,15.363,15.519,15.147,15.215,452049,0
2006-04-04,15.215,15.55,15.215,15.459,738340,0
2006-04-05,15.459,15.459,14.606,14.937,1057020,0
2006-04-06,14.869,14.981,14.243,14.341,1588005,0
2006-04-07,14.397,14.606,14.341,14.402,554819,0
2006-04-10,14.406,14.62,14.406,14.601,773871,0
2006-04-11,14.647,14.651,14.219,14.318,478136,0
2006-04-12,14.279,14.572,14.219,14.451,512987,0
2006-04-13,14.454,14.522,14.233,14.332,421686,0
2006-04-17,14.355,14.606,14.118,14.328,650852,0
2006-04-18,14.359,14.701,14.359,14.665,547628,0
2006-04-19,14.851,15.433,14.791,15.363,1030932,0
2006-04-20,14.72,14.724,13.788,14.045,1991250,0
2006-04-21,14.045,14.104,13.743,13.945,817958,0
2006-04-24,13.919,14.293,13.664,14.193,709775,0
2006-04-25,14.193,14.882,14.193,14.606,1240541,0
2006-04-26,14.562,14.656,13.838,13.896,2092447,0
2006-04-27,13.694,13.783,13.409,13.45,8422423,0
2006-04-28,13.45,13.54,13.261,13.495,1205001,0
2006-05-01,13.629,14.071,13.603,13.887,2827637,0
2006-05-02,14.118,14.184,13.927,14.049,1237162,0
2006-05-03,14.027,14.402,13.95,14.364,1959985,0
2006-05-04,14.367,14.562,14.288,14.495,660748,0
2006-05-05,14.406,14.406,13.962,14.118,1913882,0
2006-05-08,14.154,14.736,14.154,14.522,1000347,0
2006-05-09,15.184,15.433,14.99,15.206,1633432,0
2006-05-10,15.134,15.138,14.243,14.592,1134833,0
2006-05-11,14.562,14.74,14.229,14.615,872157,0
2006-05-12,14.549,14.615,14.158,14.495,749361,0
2006-05-15,14.406,14.54,14.184,14.233,1188811,0
2006-05-16,14.206,14.476,14.104,14.304,870130,0
2006-05-17,14.309,14.309,13.924,14.018,1021486,0
2006-05-18,14.063,14.406,13.792,13.838,719893,0
2006-05-19,13.819,14.224,13.805,13.954,760604,0
2006-05-22,13.864,13.95,13.45,13.699,534131,0
2006-05-23,13.775,14.022,13.477,13.498,611045,0
2006-05-24,13.49,13.757,13.189,13.535,670196,0
2006-05-25,13.646,14.238,13.646,14.154,553250,0
2006-05-26,14.167,14.38,13.958,13.985,498824,0
2006-05-30,13.988,13.988,13.45,13.495,590356,0
2006-05-31,13.54,14.002,13.54,13.882,733394,0
2006-06-01,13.94,14.184,13.713,13.896,636687,0
2006-06-02,13.896,14.21,13.673,13.739,598904,0
2006-06-05,13.739,13.896,13.276,13.281,492525,0
2006-06-06,13.339,13.387,13.01,13.155,1454864,0
2006-06-07,12.896,12.9,12.263,12.334,1296532,0
2006-06-08,12.311,12.378,11.729,12.339,891721,0
2006-06-09,12.738,12.738,12.044,12.076,1631413,0
2006-06-12,12.139,12.483,12.072,12.094,782646,0
2006-06-13,12.049,12.285,11.855,11.93,1053875,0
2006-06-14,11.872,12.187,11.855,12.08,707303,0
2006-06-15,12.139,12.423,12.058,12.26,443497,0
2006-06-16,12.26,12.343,11.925,11.984,715404,0
2006-06-19,11.784,12.029,11.757,11.82,638937,0
2006-06-20,11.806,12.049,11.801,11.962,774776,0
2006-06-21,11.984,12.21,11.966,12.036,666820,0
2006-06-22,12.041,12.356,11.962,12.17,467559,0
2006-06-23,12.094,12.351,11.984,12.2,300464,0
2006-06-26,12.251,12.567,12.238,12.446,354890,0
2006-06-27,12.473,12.703,12.36,12.548,1036333,0
2006-06-28,12.513,12.54,12.165,12.316,665020,0
2006-06-29,12.36,13.077,12.276,12.978,1339494,0
2006-06-30,13.086,13.252,12.738,13.252,2199273,0
2006-07-03,13.295,13.616,13.127,13.598,476560,0
2006-07-05,13.531,13.531,13.21,13.503,660748,0
2006-07-06,13.473,13.77,13.155,13.163,766229,0
2006-07-07,13.163,13.184,12.832,12.96,1057692,0
2006-07-10,12.973,13.21,12.806,12.896,837742,0
2006-07-11,12.896,12.94,12.69,12.868,463291,0
2006-07-12,12.886,13.058,12.672,12.713,408640,0
2006-07-13,12.686,12.717,12.21,12.294,562915,0
2006-07-14,12.302,12.41,12.063,12.268,644777,0
2006-07-17,12.268,12.298,11.894,12.162,509610,0
2006-07-18,12.196,12.2,11.855,12.072,448671,0
2006-07-19,12.072,12.553,12.029,12.339,637588,0
2006-07-20,12.339,12.41,11.92,11.93,337119,0
2006-07-21,11.916,11.984,11.681,11.975,361186,0
2006-07-24,11.984,12.228,11.898,12.196,275280,0
2006-07-25,12.183,12.496,12.08,12.36,601372,0
2006-07-26,12.364,12.446,12.139,12.339,260430,0
2006-07-27,12.343,12.36,11.676,11.729,676712,0
2006-07-28,11.752,12.224,11.752,12.094,542904,0
2006-07-31,12.063,12.21,12.008,12.183,253909,0
2006-08-01,12.162,12.238,12.012,12.205,384581,0
2006-08-02,12.205,12.513,12.116,12.45,1105153,0
2006-08-03,12.694,13.374,12.635,12.951,2009461,0
2006-08-04,13.063,13.549,13.063,13.349,1708547,0
2006-08-07,13.317,13.517,13.228,13.45,456319,0
2006-08-08,13.517,13.802,13.477,13.521,1023059,0
2006-08-09,13.563,13.735,13.168,13.171,936022,0
2006-08-10,13.171,13.361,12.94,13.361,1048699,0
2006-08-11,13.33,13.446,13.261,13.352,355336,0
2006-08-14,13.387,13.704,13.33,13.468,482406,0
2006-08-15,13.577,13.655,13.238,13.33,773651,0
2006-08-16,13.339,13.726,13.339,13.642,776567,0
2006-08-17,13.573,13.651,13.413,13.554,529861,0
2006-08-18,13.558,13.783,13.3,13.629,541098,0
2006-08-21,13.563,13.568,13.176,13.396,321829,0
2006-08-22,13.072,13.339,13.068,13.224,492075,0
2006-08-23,13.21,13.286,13.006,13.035,201059,0
2006-08-24,12.699,12.73,12.339,12.583,1120216,0
2006-08-25,12.588,12.752,12.459,12.73,407741,0
2006-08-28,12.672,12.806,12.571,12.681,378734,0
2006-08-29,12.699,12.96,12.605,12.96,474756,0
2006-08-30,12.917,13.072,12.789,13.049,352863,0
2006-08-31,13.072,13.322,13.04,13.322,328575,0
2006-09-01,13.266,13.49,13.233,13.46,454514,0
2006-09-05,13.436,13.535,13.238,13.396,279773,0
2006-09-06,13.374,13.374,13.095,13.163,291238,0
2006-09-07,13.141,13.233,12.94,13.113,499271,0
2006-09-08,13.109,13.441,12.982,13.418,586536,0
2006-09-11,13.383,13.387,12.978,13.1,848090,0
2006-09-12,13.1,13.432,12.947,13.242,760378,0
2006-09-13,13.242,13.535,13.242,13.481,790744,0
2006-09-14,13.481,14.229,13.441,13.958,1313854,0
2006-09-15,14.049,14.149,13.988,14.063,472737,0
2006-09-18,14.076,14.314,13.945,14.206,721698,0
2006-09-19,14.206,14.367,14.058,14.35,676043,0
2006-09-20,14.585,14.937,14.518,14.801,978080,0
2006-09-21,14.791,14.791,14.384,14.472,708647,0
2006-09-22,14.451,14.472,14.252,14.293,481956,0
2006-09-25,14.318,14.397,14.049,14.068,1217148,0
2006-09-26,14.049,14.495,13.901,14.411,1061967,0
2006-09-27,14.318,14.67,14.296,14.49,566518,0
2006-09-28,14.428,14.459,14.181,14.283,360736,0
2006-09-29,14.26,14.359,14.189,14.233,640285,0
2006-10-02,14.171,14.184,13.805,13.896,1095028,0
2006-10-03,13.828,14.035,13.673,13.842,415611,0
2006-10-04,13.878,14.265,13.878,14.243,419659,0
2006-10-05,14.247,14.553,14.135,14.544,281572,0
2006-10-06,14.549,14.562,14.355,14.392,568543,0
2006-10-09,14.364,14.433,14.229,14.364,846968,0
2006-10-10,14.451,15.319,14.451,15.075,1166540,0
2006-10-11,15.079,15.174,14.847,14.928,424606,0
2006-10-12,14.973,15.075,14.842,15.011,503322,0
2006-10-13,15.015,15.238,14.901,15.061,756105,0
2006-10-16,15.084,15.386,15.084,15.363,323853,0
2006-10-17,15.363,15.395,15.121,15.301,461042,0
2006-10-18,15.166,15.306,14.233,14.513,1615893,0
2006-10-19,14.35,14.756,14.269,14.733,1040826,0
2006-10-20,14.715,14.74,14.392,14.518,389518,0
2006-10-23,14.364,14.634,14.364,14.495,1108746,0
2006-10-24,14.415,14.629,14.309,14.424,370629,0
2006-10-25,14.424,14.665,14.424,14.606,368604,0
2006-10-26,14.683,15.116,14.66,15.104,495451,0
2006-10-27,15.075,15.075,14.027,14.049,1352310,0
2006-10-30,13.919,14.26,13.621,14.206,658949,0
2006-10-31,14.229,14.296,14.027,14.027,557075,0
2006-11-01,14.118,14.567,14.118,14.337,1018340,0
2006-11-02,14.337,14.558,14.144,14.371,879124,0
2006-11-03,14.341,14.367,13.914,14.045,705950,0
2006-11-06,14.127,14.49,14.108,14.389,368604,0
2006-11-07,14.252,14.392,14.054,14.167,863157,0
2006-11-08,14.095,14.269,13.864,14.243,1125391,0
2006-11-09,14.233,14.724,14.144,14.522,1144054,0
2006-11-10,14.54,15.777,14.54,15.065,1416632,0
2006-11-13,15.065,15.341,14.968,15.341,1084453,0
2006-11-14,15.301,15.328,14.918,15.116,995846,0
2006-11-15,15.121,15.363,15.065,15.336,819525,0
2006-11-16,15.363,15.709,15.336,15.69,1181833,0
2006-11-17,15.629,15.634,14.71,14.774,2477471,0
2006-11-20,14.774,15.138,14.744,14.869,1076133,0
2006-11-21,14.869,14.869,14.433,14.801,1525934,0
2006-11-22,14.847,15.138,14.77,15.061,611503,0
2006-11-24,15.011,15.056,14.847,14.901,145059,0
2006-11-27,14.901,14.901,14.596,14.778,965041,0
2006-11-28,14.778,15.02,14.696,14.918,1358607,0
2006-11-29,14.937,15.07,14.791,15,1204105,0
2006-11-30,14.954,15.079,14.562,14.562,1134833,0
2006-12-01,14.562,14.747,14.411,14.647,1707422,0
2006-12-04,14.673,14.766,14.596,14.678,874398,0
2006-12-05,14.782,15.519,14.761,15.292,1642880,0
2006-12-06,15.296,15.296,14.787,14.942,1793564,0
2006-12-07,14.942,15.129,14.77,15.111,865409,0
2006-12-08,15.051,15.215,14.95,14.986,1140684,0
2006-12-11,14.928,15.015,14.796,14.829,587435,0
2006-12-12,14.629,14.656,14.451,14.606,1064216,0
2006-12-13,14.651,14.874,14.61,14.77,1227272,0
2006-12-14,14.77,14.778,14.371,14.371,1813350,0
2006-12-15,14.454,14.678,14.428,14.673,1340163,0
2006-12-18,14.629,14.643,14.076,14.081,1002817,0
2006-12-19,14.054,14.252,13.842,14.206,1909382,0
2006-12-20,14.158,14.472,13.985,14.345,1761852,0
2006-12-21,14.318,14.467,14.238,14.283,1522330,0
2006-12-22,14.296,14.296,13.788,13.878,1019238,0
2006-12-26,13.878,13.993,13.833,13.931,634659,0
2006-12-27,13.962,14.279,13.958,14.274,600930,0
2006-12-28,14.206,14.309,14.04,14.163,375802,0
2006-12-29,14.108,14.224,13.954,13.954,355787,0
2007-01-03,13.972,14.26,13.901,14.26,1372550,0
2007-01-04,14.215,14.215,13.673,13.699,1350509,0
2007-01-05,13.699,13.838,13.563,13.607,1892295,0
2007-01-08,13.611,13.962,13.46,13.847,1616117,0
2007-01-09,13.901,13.924,13.517,13.629,1454413,0
2007-01-10,13.655,13.767,13.558,13.713,918705,0
2007-01-11,13.713,14.058,13.69,14.054,1145630,0
2007-01-12,14.081,14.567,14.058,14.35,2345455,0
2007-01-16,14.318,14.341,13.985,14.095,1460487,0
2007-01-17,14.118,14.504,14.118,14.424,1074111,0
2007-01-18,14.38,14.42,14.127,14.158,1101095,0
2007-01-19,13.802,13.896,13.503,13.573,2532124,0
2007-01-22,13.577,13.678,13.54,13.638,1584403,0
2007-01-23,13.586,13.882,13.549,13.851,925900,0
2007-01-24,13.962,14.14,13.962,14.108,629710,0
2007-01-25,14.063,14.135,13.815,13.924,1232887,0
2007-01-26,13.896,14.247,13.767,14.176,1155751,0
2007-01-29,14.118,14.442,14.022,14.215,1253807,0
2007-01-30,14.193,14.219,13.896,14.027,869684,0
2007-01-31,14.049,14.752,13.998,14.752,1355460,0
2007-02-01,14.896,15.283,14.819,15.193,2150920,0
2007-02-02,15.215,15.31,14.937,15.229,1285745,0
2007-02-05,15.229,15.251,14.932,15.065,1252004,0
2007-02-06,15.104,15.246,15.065,15.193,1055894,0
2007-02-07,15.193,15.425,15.184,15.358,323626,0
2007-02-08,15.314,15.464,15.193,15.417,420331,0
2007-02-09,15.528,15.656,15.358,15.405,833919,0
2007-02-12,15.515,15.62,15.358,15.533,1066016,0
2007-02-13,15.533,15.941,15.533,15.856,708425,0
2007-02-14,15.832,16.439,15.832,16.425,900267,0
2007-02-15,16.37,16.453,16.208,16.235,804459,0
2007-02-16,16.235,16.516,16.203,16.502,1061967,0
2007-02-20,15.651,15.661,14.447,14.673,6172321,0
2007-02-21,14.673,14.673,14.345,14.499,2222889,0
2007-02-22,14.544,14.638,13.98,14.045,2054666,0
2007-02-23,14.181,14.224,13.882,14.018,1817176,0
2007-02-26,14.296,14.442,13.847,14.108,3277929,0
2007-02-27,13.783,13.864,13.072,13.184,2293510,0
2007-02-28,13.45,13.45,13.168,13.219,2892634,0
2007-03-01,13.095,13.131,12.605,13.081,2098017,0
2007-03-02,12.845,13.136,12.806,12.832,2281137,0
2007-03-05,12.806,12.896,12.483,12.496,1548421,0
2007-03-06,12.635,12.829,12.522,12.597,1860806,0
2007-03-07,12.61,12.667,12.256,12.272,1554716,0
2007-03-08,12.383,12.54,12.29,12.406,1480732,0
2007-03-09,12.012,12.54,12.012,12.392,1268202,0
2007-03-12,12.339,12.562,12.339,12.473,1322622,0
2007-03-13,12.316,12.469,12.116,12.116,2080755,0
2007-03-14,12.121,12.165,11.827,12.108,2273043,0
2007-03-15,12.116,12.401,12.049,12.251,1487246,0
2007-03-16,12.251,12.256,11.989,12.085,1184536,0
2007-03-19,12.162,12.311,12.09,12.121,920277,0
2007-03-20,12.17,12.251,12.072,12.175,763079,0
2007-03-21,12.175,12.343,12.08,12.2,1733735,0
2007-03-22,12.256,12.298,12.08,12.196,1267522,0
2007-03-23,12.214,12.369,12.179,12.316,983927,0
2007-03-26,12.373,12.483,12.191,12.455,1195333,0
2007-03-27,12.401,12.469,12.121,12.162,865409,0
2007-03-28,12.054,12.116,11.884,11.894,1025982,0
2007-03-29,11.894,11.925,11.77,11.894,926577,0
2007-03-30,11.934,12.094,11.894,12.072,1345791,0
2007-04-02,12.272,12.592,12.272,12.518,1932995,0
2007-04-03,12.518,12.752,12.518,12.614,862487,0
2007-04-04,12.548,12.743,12.116,12.196,1736438,0
2007-04-05,12.085,12.191,12.029,12.067,1098401,0
2007-04-09,12.191,12.242,12.103,12.196,577307,0
2007-04-10,12.294,12.294,12.094,12.129,692235,0
2007-04-11,12.134,12.179,11.841,11.868,1079059,0
2007-04-12,11.872,12.094,11.858,12.036,891493,0
2007-04-13,12.036,12.311,12.036,12.311,1008892,0
2007-04-16,12.738,12.978,12.694,12.78,1379183,0
2007-04-17,12.799,12.926,12.757,12.926,1134606,0
2007-04-18,12.926,12.965,12.785,12.891,650179,0
2007-04-19,12.891,12.945,12.738,12.794,754086,0
2007-04-20,12.973,13.006,12.873,12.94,520413,0
2007-04-23,12.94,13.001,12.752,12.794,481503,0
2007-04-24,12.905,12.917,12.605,12.635,702290,0
2007-04-25,12.806,13.77,12.806,13.629,1889589,0
2007-04-26,13.624,13.629,13.228,13.413,660072,0
2007-04-27,13.919,13.919,13.274,13.361,674913,0
2007-04-30,13.308,13.349,12.973,12.978,783544,0
2007-05-01,13.027,13.027,12.73,12.917,844941,0
2007-05-02,12.917,13.4,12.917,13.072,1470160,0
2007-05-03,13.49,14.71,13.49,13.805,3197146,0
2007-05-04,13.805,13.805,13.455,13.664,1162722,0
2007-05-07,13.563,13.664,13.261,13.274,1683584,0
2007-05-08,13.163,13.18,12.854,12.945,1617686,0
2007-05-09,12.917,12.922,12.677,12.891,1055894,0
2007-05-10,12.931,13.205,12.931,13.058,1881942,0
2007-05-11,13.058,13.3,12.686,12.94,1759602,0
2007-05-14,12.94,12.969,12.771,12.9,870351,0
2007-05-15,12.9,12.94,12.699,12.726,1083104,0
2007-05-16,12.762,12.912,12.545,12.896,1175991,0
2007-05-17,12.931,12.951,12.726,12.794,691110,0
2007-05-18,12.806,12.935,12.635,12.882,1163394,0
2007-05-21,12.487,13.29,12.487,13.136,1027328,0
2007-05-22,13.136,13.205,12.896,13.117,789613,0
2007-05-23,13.091,13.091,12.681,12.743,1546622,0
2007-05-24,12.748,12.829,12.233,12.298,1496916,0
2007-05-25,12.298,12.45,12.205,12.294,669384,0
2007-05-29,12.298,12.298,12.165,12.285,693133,0
2007-05-30,12.183,12.583,12.157,12.522,1458688,0
2007-05-31,12.61,12.752,12.383,12.473,1045551,0
2007-06-01,12.583,12.708,12.548,12.69,720798,0
2007-06-04,12.649,12.935,12.649,12.891,837293,0
2007-06-05,12.891,12.935,12.73,12.789,638258,0
2007-06-06,12.789,12.789,12.505,12.681,1012271,0
2007-06-07,12.794,12.794,12.392,12.469,993821,0
2007-06-08,12.579,12.73,12.548,12.708,945469,0
2007-06-11,12.717,12.789,12.527,12.588,676043,0
2007-06-12,12.478,12.553,12.21,12.233,1260774,0
2007-06-13,12.251,12.469,12.183,12.351,1507491,0
2007-06-14,12.437,12.459,12.251,12.316,1365576,0
2007-06-15,12.513,12.738,12.45,12.54,736538,0
2007-06-18,12.518,12.748,12.508,12.667,761730,0
2007-06-19,12.672,12.717,12.325,12.464,982130,0
2007-06-20,12.428,12.73,12.419,12.423,669743,0
2007-06-21,12.406,12.614,12.311,12.588,684810,0
2007-06-22,12.567,12.721,12.428,12.437,932201,0
2007-06-25,12.437,12.597,12.33,12.378,536832,0
2007-06-26,12.5,13.409,12.5,12.686,1931418,0
2007-06-27,12.69,12.717,12.316,12.627,793891,0
2007-06-28,12.63,12.726,12.518,12.571,448896,0
2007-06-29,12.588,12.681,12.469,12.505,585856,0
2007-07-02,12.531,12.663,12.383,12.592,839094,0
2007-07-03,12.635,12.694,12.571,12.653,226245,0
2007-07-05,12.721,12.868,12.496,12.658,881148,0
2007-07-06,12.562,12.61,12.33,12.433,1341065,0
2007-07-09,12.428,12.478,12.183,12.281,792316,0
2007-07-10,12.183,12.298,12.103,12.183,734067,0
2007-07-11,12.179,12.228,12.054,12.139,1078384,0
2007-07-12,12.134,12.401,12.134,12.311,789165,0
2007-07-13,12.233,12.356,12.214,12.26,793665,0
2007-07-16,12.26,12.378,12.129,12.139,833472,0
2007-07-17,12.518,13.335,12.459,13.122,2738351,0
2007-07-18,13.095,13.168,12.82,13.001,1280345,0
2007-07-19,13.035,13.113,12.579,12.713,796588,0
2007-07-20,12.614,12.757,12.228,12.339,617572,0
2007-07-23,12.428,12.518,12.129,12.157,886545,0
2007-07-24,12.094,12.094,11.565,11.715,1104247,0
2007-07-25,11.827,11.827,11.508,11.658,913537,0
2007-07-26,11.458,11.539,11.162,11.428,1475106,0
2007-07-27,11.396,11.521,10.952,11.026,1563719,0
2007-07-30,11.072,11.396,10.898,11.356,1187682,0
2007-07-31,11.491,11.561,11.058,11.108,1606445,0
2007-08-01,11.382,11.863,11.315,11.827,1971227,0
2007-08-02,12.45,12.699,11.477,11.494,1997090,0
2007-08-03,11.779,12.553,11.676,12.012,1845288,0
2007-08-06,12.017,12.191,11.863,12.063,1631859,0
2007-08-07,12.036,12.829,11.827,12.677,2067935,0
2007-08-08,12.677,14.215,12.677,13.993,3039717,0
2007-08-09,13.778,14.526,13.441,13.914,3943584,0
2007-08-10,14.006,14.61,12.63,13.219,3410798,0
2007-08-13,12.886,13.517,12.45,12.527,1777143,0
2007-08-14,12.527,12.639,11.966,12.017,1151253,0
2007-08-15,11.943,12.191,11.579,11.64,1417530,0
2007-08-16,11.556,12.09,11.472,12.044,2316679,0
2007-08-17,12.175,12.508,11.614,11.966,1133259,0
2007-08-20,12.036,12.45,11.85,12.024,1224570,0
2007-08-21,12.063,12.242,11.724,11.984,879351,0
2007-08-22,12.129,12.423,12.09,12.251,1430576,0
2007-08-23,12.339,12.496,11.993,12.103,754306,0
2007-08-24,12.054,12.423,12.054,12.343,997195,0
2007-08-27,12.378,12.513,12.024,12.067,543354,0
2007-08-28,12.008,12.121,11.623,11.774,1545951,0
2007-08-29,11.76,12.008,11.672,11.889,789613,0
2007-08-30,11.889,12.067,11.419,11.526,1462736,0
2007-08-31,11.707,12.041,11.627,12.032,896216,0
2007-09-04,12.134,13.01,11.906,11.97,905213,0
2007-09-05,11.906,12.067,11.724,11.855,760829,0
2007-09-06,11.846,11.966,11.699,11.889,782867,0
2007-09-07,11.703,11.788,11.481,11.547,1396842,0
2007-09-10,11.556,11.724,11.37,11.415,775222,0
2007-09-11,11.45,11.69,11.244,11.382,981233,0
2007-09-12,11.382,11.589,11.382,11.458,658050,0
2007-09-13,11.329,11.382,11.04,11.227,1226594,0
2007-09-14,11.135,11.45,11.135,11.185,1708097,0
2007-09-17,11.162,11.343,11.081,11.162,1168793,0
2007-09-18,11.175,11.24,11.049,11.227,1286197,0
2007-09-19,11.361,11.619,11.227,11.262,1299235,0
2007-09-20,11.206,11.338,10.981,11.112,1346014,0
2007-09-21,11.139,11.162,10.977,11.04,1234017,0
2007-09-24,10.99,11.157,10.956,11.026,969081,0
2007-09-25,11.018,11.026,10.836,10.912,609020,0
2007-09-26,10.912,11.122,10.894,11.099,1150355,0
2007-09-27,11.166,11.356,11.166,11.324,953571,0
2007-09-28,11.285,11.513,11.117,11.262,934677,0
2007-10-01,11.219,11.338,11.117,11.162,760604,0
2007-10-02,11.162,11.765,11.162,11.65,795461,0
2007-10-03,11.517,11.543,11.206,11.472,1113469,0
2007-10-04,11.419,11.69,11.419,11.601,707085,0
2007-10-05,11.596,11.855,11.534,11.724,503994,0
2007-10-08,11.72,11.77,11.281,11.382,763532,0
2007-10-09,11.356,11.41,11.103,11.374,541330,0
2007-10-10,11.235,11.29,11.09,11.112,1045551,0
2007-10-11,11.117,11.382,11.049,11.144,1171042,0
2007-10-12,11.206,11.29,11.053,11.081,539299,0
2007-10-15,11.13,11.148,10.943,11.139,370629,0
2007-10-16,11.125,11.201,11.014,11.063,607902,0
2007-10-17,11.219,11.281,10.6,10.716,454746,0
2007-10-18,10.673,10.81,10.555,10.731,694938,0
2007-10-19,10.716,10.759,10.343,10.37,727320,0
2007-10-22,10.357,10.519,10.228,10.379,413139,0
2007-10-23,10.427,10.427,10.228,10.325,290795,0
2007-10-24,10.228,10.5,10.181,10.487,558647,0
2007-10-25,10.492,10.51,10.249,10.317,844941,0
2007-10-26,10.339,10.453,10.125,10.249,628367,0
2007-10-29,10.228,10.379,10.141,10.236,338023,0
2007-10-30,10.145,10.555,10.137,10.249,1042176,0
2007-10-31,10.379,10.964,10.275,10.912,4106184,0
2007-11-01,10.559,10.61,9.898,10.141,1666492,0
2007-11-02,10.537,10.829,10.116,10.172,1232442,0
2007-11-05,10.01,10.107,9.871,9.984,948621,0
2007-11-06,10.001,10.014,9.657,9.845,772072,0
2007-11-07,9.728,9.728,9.223,9.3535,941201,0
2007-11-08,9.3139,9.71,9.1917,9.657,1218719,0
2007-11-09,9.517,9.813,9.503,9.608,853490,0
2007-11-12,9.435,9.678,9.4212,9.4212,751047,0
2007-11-13,9.512,9.682,9.2317,9.613,1062868,0
2007-11-14,9.644,9.649,9.2833,9.3139,939848,0
2007-11-15,9.1241,9.3623,9.013,9.0886,589455,0
2007-11-16,9.0085,9.1817,8.546,8.7239,862064,0
2007-11-19,8.5417,8.7906,8.4927,8.5551,947984,0
2007-11-20,8.5818,8.6216,8.2748,8.4661,1280792,0
2007-11-21,8.266,8.537,8.266,8.3191,742658,0
2007-11-23,8.4304,8.5325,8.3951,8.5197,163280,0
2007-11-26,8.6216,8.7419,8.4125,8.4528,944260,0
2007-11-27,8.4304,8.5863,8.3191,8.475,792986,0
2007-11-28,8.5242,8.7018,8.4259,8.6439,993150,0
2007-11-29,8.5684,8.7906,8.537,8.7151,752958,0
2007-11-30,8.7419,8.8617,8.5863,8.7906,735186,0
2007-12-03,8.7239,8.813,8.5906,8.6396,327005,0
2007-12-04,8.4884,8.6795,8.3951,8.4348,362759,0
2007-12-05,8.515,8.5325,8.3148,8.506,663223,0
2007-12-06,8.5641,9.0708,8.4793,8.9997,687512,0
2007-12-07,9.0308,9.3897,8.9017,9.1955,829646,0
2007-12-10,9.2704,9.4893,9.1865,9.4665,400542,0
2007-12-11,9.549,9.549,8.7328,8.7373,551672,0
2007-12-12,8.9775,8.9952,8.5772,8.7683,570342,0
2007-12-13,8.7551,8.884,8.5017,8.6308,1094354,0
2007-12-14,8.5641,8.5641,8.2927,8.4348,2503561,0
2007-12-17,8.3416,8.4304,8.3014,8.3105,630611,0
2007-12-18,8.346,8.4083,8.155,8.266,560675,0
2007-12-19,8.2035,8.3639,8.1859,8.2261,435851,0
2007-12-20,8.208,8.546,8.208,8.4707,408868,0
2007-12-21,8.5818,8.9997,8.5818,8.9507,427982,0
2007-12-24,9.004,9.1241,8.9463,8.9775,205537,0
2007-12-26,9.0308,9.0308,8.7997,8.8752,350840,0
2007-12-27,8.8752,9.1423,8.8617,8.9062,538290,0
2007-12-28,8.9775,8.9818,8.6308,8.6483,557745,0
2007-12-31,8.6396,8.7018,8.3906,8.4439,435182,0
2008-01-02,8.4661,8.5505,8.2927,8.4485,546501,0
2008-01-03,8.4614,8.5684,8.3014,8.3105,570791,0
2008-01-04,7.8124,7.9191,7.0611,7.1366,2882064,0
2008-01-07,7.1233,7.3857,7.1233,7.3588,1061065,0
2008-01-08,7.3588,7.7058,7.3588,7.519,1780368,0
2008-01-09,7.6125,7.6125,6.9542,7.2033,1730812,0
2008-01-10,7.1276,7.6567,7.07,7.519,941047,0
2008-01-11,7.4968,7.9059,7.4877,7.5989,986173,0
2008-01-14,7.6033,7.6482,7.4213,7.5057,608125,0
2008-01-15,7.4255,7.5412,7.31,7.3143,719450,0
2008-01-16,7.2525,7.3988,7.1499,7.2257,755116,0
2008-01-17,7.2257,7.3143,6.8429,6.8743,688181,0
2008-01-18,6.8831,7.03,6.7497,6.9408,1198705,0
2008-01-22,6.6653,7.1319,6.5897,7.0255,767802,0
2008-01-23,6.8475,8.0349,6.6874,7.9681,1879696,0
2008-01-24,8.0126,8.0703,7.4346,7.5679,1512888,0
2008-01-25,7.7102,7.8391,7.5013,7.5679,831674,0
2008-01-28,7.6125,7.9591,7.5366,7.9371,606096,0
2008-01-29,8.0526,8.1637,8.0302,8.0613,416962,0
2008-01-30,7.977,8.5197,7.977,8.1859,398296,0
2008-01-31,8.0392,8.9997,8.0038,8.9818,970211,0
2008-02-01,8.8929,9.875,8.7862,9.755,1611840,0
2008-02-04,9.691,9.737,8.8973,9.0753,985729,0
2008-02-05,8.9329,9.1285,8.4884,8.4927,838274,0
2008-02-06,8.6039,8.9818,8.5325,8.6352,1001246,0
2008-02-07,8.537,9.2967,8.537,8.8929,1112796,0
2008-02-08,8.804,9.053,8.7464,8.9775,803334,0
2008-02-11,8.9818,9.1019,8.7595,8.9907,376031,0
2008-02-12,9.0975,9.2042,8.7906,8.8798,463959,0
2008-02-13,8.9329,9.1865,8.804,9.0708,380440,0
2008-02-14,9.004,9.0753,8.6661,8.7419,386374,0
2008-02-15,8.6308,8.7464,8.4083,8.7239,311708,0
2008-02-19,8.7997,8.7997,7.3634,7.6881,1473618,0
2008-02-20,7.6299,7.6968,7.2655,7.5502,1101417,0
2008-02-21,7.5324,7.6836,7.4124,7.6125,994100,0
2008-02-22,7.5679,7.5679,6.9233,7.0922,1721592,0
2008-02-25,7.1543,7.5634,7.0255,7.5634,988856,0
2008-02-26,7.5769,7.608,7.2166,7.4656,566744,0
2008-02-27,7.4169,8.0126,7.3901,7.9059,1091542,0
2008-02-28,7.8124,7.8215,7.341,7.4255,723948,0
2008-02-29,7.3367,7.3944,7.1189,7.1766,615097,0
2008-03-03,7.0788,7.1366,6.9233,7.0878,498146,0
2008-03-04,7.0431,7.5235,6.8298,7.439,1238270,0
2008-03-05,7.4656,7.6701,7.2478,7.3588,813902,0
2008-03-06,7.35,7.35,6.8429,6.9054,1074783,0
2008-03-07,6.7897,7.0521,6.5184,6.6029,1436424,0
2008-03-10,6.5542,6.5764,6.1582,6.2252,874887,0
2008-03-11,6.3806,6.652,6.3272,6.6117,941101,0
2008-03-12,6.7011,6.8475,6.47,6.5897,620715,0
2008-03-13,6.456,6.7453,6.1672,6.6474,1076526,0
2008-03-14,6.6966,6.714,6.0562,6.1763,1002884,0
2008-03-17,6.3272,6.3272,5.5625,5.9226,1645687,0
2008-03-18,5.9226,6.0916,5.8293,6.0383,1413708,0
2008-03-19,6.0605,6.2605,5.8785,5.8873,858209,0
2008-03-20,5.7537,5.9849,5.7537,5.918,1019011,0
2008-03-24,6.0028,6.3718,6.0028,6.1229,998962,0
2008-03-25,6.1453,6.3806,5.8738,6.0075,1820994,0
2008-03-26,5.9406,5.9892,5.7671,5.9849,733787,0
2008-03-27,6.0473,6.0828,5.8116,5.8785,463959,0
2008-03-28,5.8915,5.9762,5.7449,5.7849,1038579,0
2008-03-31,5.8024,5.9095,5.7671,5.8024,1594301,0
2008-04-01,5.7582,6.0828,5.7582,6.0605,1332460,0
2008-04-02,6.1315,6.3718,5.9938,6.0562,746609,0
2008-04-03,6.0694,6.6474,6.0694,6.3762,1203877,0
2008-04-04,6.412,7.0565,6.3408,7.0387,1874067,0
2008-04-07,7.4612,8.5726,7.3323,7.8569,3619451,0
2008-04-08,7.7414,7.7901,7.3857,7.6346,1224147,0
2008-04-09,7.5281,7.6125,7.0565,7.0831,1357617,0
2008-04-10,7.47,8.0703,7.47,7.5588,2524957,0
2008-04-11,7.59,7.6254,7.2965,7.3857,897902,0
2008-04-14,7.31,7.4433,7.0742,7.1855,976758,0
2008-04-15,7.2122,7.2122,6.6386,6.812,1133657,0
2008-04-16,6.8208,7.2965,6.8208,7.2698,890931,0
2008-04-17,7.2257,7.23,6.9676,7.1233,663354,0
2008-04-18,7.1233,7.2566,7.07,7.1319,474318,0
2008-04-21,7.0611,7.1144,6.9498,6.9719,542412,0
2008-04-22,6.9988,7.3634,6.9054,7.0565,843734,0
2008-04-23,7.0565,7.0653,6.8429,7.0255,831226,0
2008-04-24,7.03,7.6701,7.03,7.4433,1319051,0
2008-04-25,7.5724,7.7547,7.3766,7.5724,636411,0
2008-04-28,7.6436,7.7369,7.5143,7.6657,538764,0
2008-04-29,7.608,7.6701,7.4346,7.47,983719,0
2008-04-30,7.4968,7.6436,7.3634,7.4299,920449,0
2008-05-01,6.563,7.1144,6.0916,6.7587,4801868,0
2008-05-02,6.7944,7.1144,6.7011,6.9233,1164588,0
2008-05-05,6.892,7.4169,6.8208,7.3811,1181157,0
2008-05-06,7.2387,7.4834,7.1053,7.3011,1293423,0
2008-05-07,7.3011,7.5281,7.2078,7.31,896075,0
2008-05-08,7.3235,7.3323,7.1053,7.2033,507267,0
2008-05-09,7.1766,7.3235,7.141,7.3011,586622,0
2008-05-12,7.2655,7.3811,7.2342,7.3279,610503,0
2008-05-13,7.2924,7.5457,7.2878,7.3901,947180,0
2008-05-14,7.4656,7.5945,7.3857,7.5457,513215,0
2008-05-15,7.519,7.7102,7.4346,7.6836,552415,0
2008-05-16,7.639,7.6612,7.5057,7.6211,538065,0
2008-05-19,7.6567,7.8925,7.519,7.7901,633637,0
2008-05-20,7.7901,7.7901,7.5724,7.6346,647169,0
2008-05-21,7.6299,7.6299,7.5057,7.5457,565624,0
2008-05-22,7.5769,7.6836,7.5057,7.5502,729290,0
2008-05-23,7.5588,7.59,7.4433,7.5412,582798,0
2008-05-27,7.5412,7.59,7.3766,7.4877,1315899,0
2008-05-28,7.5057,7.6211,7.5013,7.5235,695039,0
2008-05-29,7.4745,7.8259,7.4745,7.7502,560295,0
2008-05-30,7.7502,7.9145,7.5366,7.7146,585345,0
2008-06-02,7.7146,7.7414,7.5324,7.7235,412737,0
2008-06-03,7.6791,7.7191,7.519,7.6346,497643,0
2008-06-04,7.6482,7.7414,7.5855,7.6923,674798,0
2008-06-05,7.6791,7.8836,7.5412,7.8836,480872,0
2008-06-06,7.7679,7.7901,7.5502,7.6125,907202,0
2008-06-09,7.7146,7.7146,7.4032,7.5366,668899,0
2008-06-10,7.4124,7.479,7.3545,7.4612,477498,0
2008-06-11,7.47,7.519,7.3634,7.4213,631328,0
2008-06-12,7.4968,7.5457,7.4346,7.479,499668,0
2008-06-13,7.5013,7.6746,7.4169,7.6567,798057,0
2008-06-16,7.1944,7.5588,7.1901,7.5281,977048,0
2008-06-17,7.6346,7.6346,7.5099,7.5412,801304,0
2008-06-18,7.4612,7.5457,7.4479,7.4567,531567,0
2008-06-19,7.479,7.5769,7.4255,7.5724,463908,0
2008-06-20,7.5324,7.7547,7.5013,7.5013,718372,0
2008-06-23,7.5945,7.6211,7.3988,7.5013,458715,0
2008-06-24,7.4433,7.6436,7.31,7.3455,941233,0
2008-06-25,7.3367,7.6524,7.2924,7.4299,466751,0
2008-06-26,7.3189,7.3235,6.812,6.8475,915342,0
2008-06-27,6.8429,7.0653,6.7011,6.8387,3721468,0
2008-06-30,6.8031,6.8429,6.6029,6.6075,931841,0
2008-07-01,6.5098,6.5406,6.234,6.443,804012,0
2008-07-02,6.434,6.5008,5.8515,5.9892,1008551,0
2008-07-03,5.967,6.0517,5.7493,5.9983,723718,0
2008-07-07,6.0339,6.1406,5.7582,5.8694,753136,0
2008-07-08,5.8827,6.0694,5.6827,6.0473,629947,0
2008-07-09,6.0339,6.1984,5.9626,5.9626,578121,0
2008-07-10,6.0247,6.2651,5.9807,6.0605,575108,0
2008-07-11,5.9849,6.3365,5.8959,6.2517,746225,0
2008-07-14,6.3138,6.3138,5.8337,5.9003,930624,0
2008-07-15,5.8738,6.0871,5.6558,5.8915,1382832,0
2008-07-16,5.9361,6.1984,5.8116,6.0784,915497,0
2008-07-17,6.1184,6.6163,6.1184,6.5718,755575,0
2008-07-18,6.5673,6.6966,6.354,6.5809,626427,0
2008-07-21,6.6075,6.7853,6.5718,6.6699,539968,0
2008-07-22,6.6075,7.6033,6.6075,7.519,1199278,0
2008-07-23,7.479,7.7191,7.4346,7.6169,1186185,0
2008-07-24,7.6657,7.6923,7.2342,7.3588,734470,0
2008-07-25,7.3679,7.6254,7.35,7.4479,572244,0
2008-07-28,7.3811,7.519,7.0878,7.1189,606451,0
2008-07-29,7.11,7.2525,7.0922,7.2478,754886,0
2008-07-30,7.3011,7.5366,7.3011,7.5099,663579,0
2008-07-31,7.4169,7.9502,7.2478,7.7858,627803,0
2008-08-01,7.7369,7.9635,7.5412,7.6701,771821,0
2008-08-04,7.608,7.6299,7.0742,7.4612,783306,0
2008-08-05,8.6972,9.0397,8.1014,8.4793,2712104,0
2008-08-06,8.537,8.6439,8.2705,8.515,1167119,0
2008-08-07,8.4661,8.9551,8.355,8.7507,992774,0
2008-08-08,8.657,9.1593,8.6529,8.9062,791683,0
2008-08-11,8.8884,9.0263,8.7373,8.9997,1523784,0
2008-08-12,9.0173,9.3324,8.884,9.0841,1654038,0
2008-08-13,9.1683,9.2997,8.8662,9.004,1239807,0
2008-08-14,8.9863,9.3985,8.8929,9.2918,961977,0
2008-08-15,9.3412,9.536,8.9863,9.1543,902301,0
2008-08-18,8.7595,9.2833,8.4927,9.0219,1190766,0
2008-08-19,9.0173,9.0219,8.7595,8.8574,787124,0
2008-08-20,8.8263,8.9598,8.6706,8.8085,581811,0
2008-08-21,8.7729,8.7997,8.5551,8.5948,872328,0
2008-08-22,8.6396,8.7151,8.5417,8.6751,699537,0
2008-08-25,8.6262,8.6262,8.3817,8.4884,533137,0
2008-08-26,8.4614,8.6308,8.2349,8.4304,693537,0
2008-08-27,8.3993,8.5772,8.3326,8.4528,752574,0
2008-08-28,8.515,8.5772,8.4217,8.5505,1072715,0
2008-08-29,8.546,8.6085,8.377,8.4394,498970,0
2008-09-02,8.5772,8.5772,8.2883,8.4304,905569,0
2008-09-03,8.3639,8.6171,8.346,8.5284,1307659,0
2008-09-04,8.4304,8.4439,8.0703,8.1326,780203,0
2008-09-05,8.0881,8.1637,7.848,8.1237,1087333,0
2008-09-08,8.4038,8.4348,8.2705,8.4038,743545,0
2008-09-09,8.346,8.6706,7.7813,8.2527,1329123,0
2008-09-10,8.3951,8.6085,8.3238,8.4304,707911,0
2008-09-11,8.2261,8.8349,8.1594,8.8304,975717,0
2008-09-12,8.7595,8.9686,8.4661,8.8574,1072023,0
2008-09-15,8.515,8.5818,8.0437,8.3148,924992,0
2008-09-16,8.0703,9.0886,8.0703,8.8884,1346178,0
2008-09-17,8.5595,8.6171,7.8925,8.1859,1317612,0
2008-09-18,8.3061,9.044,7.9191,8.8574,1501745,0
2008-09-19,9.2279,9.875,9.2279,9.618,2602245,0
2008-09-22,9.559,9.67,9.3139,9.632,1979619,0
2008-09-23,9.64,9.858,9.435,9.4943,1105163,0
2008-09-24,9.649,9.649,9.2366,9.381,1213507,0
2008-09-25,9.381,10.07,9.3373,9.751,2109795,0
2008-09-26,9.568,9.879,9.1543,9.666,1180486,0
2008-09-29,9.444,9.444,8.2481,8.6529,895933,0
2008-09-30,8.9017,9.4486,8.7061,9.349,1510469,0
2008-10-01,9.2495,9.875,9.0708,9.71,1217592,0
2008-10-02,9.536,9.782,9.1917,9.3324,1269629,0
2008-10-03,9.381,9.845,9.0085,9.0308,1195074,0
2008-10-06,8.7862,8.853,7.9059,8.7862,1044760,0
2008-10-07,8.9242,9.0085,8.1279,8.1637,771284,0
2008-10-08,8.0038,8.7551,7.7813,8.2748,858583,0
2008-10-09,8.2927,8.5551,7.848,7.848,1289555,0
2008-10-10,7.47,8.355,7.1319,7.6254,1866608,0
2008-10-13,8.0613,8.9107,8.0038,8.9107,642187,0
2008-10-14,9.0841,9.2659,8.3373,8.6262,909720,0
2008-10-15,8.4304,8.6039,7.6923,7.7414,521784,0
2008-10-16,7.7058,8.1904,7.3323,8.1326,1020754,0
2008-10-17,7.8836,8.1949,7.6836,7.7901,789493,0
2008-10-20,7.8614,8.1237,7.6836,8.0038,985778,0
2008-10-21,7.8525,7.9059,7.6169,7.6657,956429,0
2008-10-22,7.6299,7.639,7.23,7.4834,1017689,0
2008-10-23,7.4433,7.7858,6.7497,7.2655,667151,0
2008-10-24,6.5764,7.2211,6.4918,7.0076,601571,0
2008-10-27,6.8521,7.1811,6.4387,6.4387,495511,0
2008-10-28,6.5764,7.0922,6.234,7.0788,847639,0
2008-10-29,7.1189,7.6299,7.0565,7.3679,918954,0
2008-10-30,7.3988,7.6612,7.2924,7.5855,674956,0
2008-10-31,7.5235,8.2392,7.4922,8.1059,1031789,0
2008-11-03,8.0703,8.208,7.8034,7.9858,611102,0
2008-11-04,8.1727,8.2436,7.817,8.0038,764575,0
2008-11-05,7.9281,8.1727,7.6125,7.6836,761646,0
2008-11-06,6.9633,7.1766,6.2561,6.3053,1423847,0
2008-11-07,6.3628,7.0387,6.2561,6.9054,1138682,0
2008-11-10,7.0967,7.2478,6.9054,7.0031,534984,0
2008-11-11,6.8875,7.2478,6.6474,7.1144,1025125,0
2008-11-12,7.0165,7.1589,6.4918,6.5054,692501,0
2008-11-13,6.5542,6.9633,5.9983,6.9542,837400,0
2008-11-14,6.8655,7.0831,6.456,6.4607,553780,0
2008-11-17,6.4162,6.892,6.2741,6.5941,578226,0
2008-11-18,6.6075,6.8475,6.4516,6.7364,680603,0
2008-11-19,6.6966,6.861,5.9538,6.0161,421657,0
2008-11-20,6.0562,6.1893,5.4646,5.5359,862139,0
2008-11-21,5.6959,6.096,5.158,5.945,684971,0
2008-11-24,5.967,6.6699,5.8649,6.6298,806581,0
2008-11-25,6.7587,7.3323,6.6784,7.3189,888707,0
2008-11-26,7.11,7.7724,6.9587,7.5588,603666,0
2008-11-28,7.47,7.5989,7.3988,7.5057,377678,0
2008-12-01,7.3367,7.4612,6.9633,7.1855,712420,0
2008-12-02,7.2965,7.4213,6.5365,6.7944,979004,0
2008-12-03,6.6029,7.3766,6.6029,6.9364,820152,0
2008-12-04,6.8429,7.2743,6.5275,6.7542,658715,0
2008-12-05,6.6699,7.0255,6.3896,6.9944,725483,0
2008-12-08,7.3857,7.3857,6.8475,7.1944,1086287,0
2008-12-09,7.0431,7.2566,6.6208,6.7409,857222,0
2008-12-10,6.7409,6.8387,6.5809,6.7632,1004992,0
2008-12-11,6.7274,6.9233,6.3585,6.4742,801592,0
2008-12-12,6.3365,6.8253,6.2252,6.7809,924586,0
2008-12-15,6.7809,6.9587,6.5008,6.6828,531810,0
2008-12-16,6.723,7.1589,6.723,7.1189,581081,0
2008-12-17,7.1009,7.4968,7.0967,7.3055,571542,0
2008-12-18,7.3455,7.4124,7.0565,7.1189,710555,0
2008-12-19,7.1589,7.2698,6.8521,6.9099,741045,0
2008-12-22,6.9364,6.9408,6.456,6.714,635730,0
2008-12-23,6.7718,6.8387,6.4785,6.5809,372534,0
2008-12-24,6.6828,6.8429,6.5854,6.7364,173571,0
2008-12-26,6.7809,6.9587,6.7097,6.892,163030,0
2008-12-29,6.8521,6.8787,6.5184,6.5764,704554,0
2008-12-30,6.692,7.1053,6.4961,7.0653,668633,0
2008-12-31,7.0521,7.3455,6.7762,7.2432,503194,0
2009-01-02,7.2525,7.4877,7.1721,7.4169,388773,0
2009-01-05,7.3944,7.5143,7.1366,7.3679,486307,0
2009-01-06,7.4656,7.5588,7.23,7.3988,548031,0
2009-01-07,7.2166,7.2743,6.9719,7.0431,397716,0
2009-01-08,6.9988,7.2211,6.812,7.1766,439754,0
2009-01-09,7.2122,7.2122,6.6653,6.6784,552442,0
2009-01-12,6.652,6.732,6.5098,6.5764,289026,0
2009-01-13,6.5228,6.8655,6.5054,6.7987,264590,0
2009-01-14,6.6828,6.8165,6.3495,6.5141,622685,0
2009-01-15,6.5008,6.6608,6.1229,6.5897,516283,0
2009-01-16,6.6653,6.732,6.4162,6.7097,589136,0
2009-01-20,6.6653,6.6653,6.0075,6.0871,688187,0
2009-01-21,6.0916,6.4607,5.9316,6.443,590834,0
2009-01-22,6.3138,6.3495,5.8429,6.065,916255,0
2009-01-23,5.8604,6.2829,5.8203,6.0916,605848,0
2009-01-26,6.0562,6.456,6.0562,6.2252,580095,0
2009-01-27,6.2296,6.4872,6.2161,6.3585,535259,0
2009-01-28,6.5141,6.7497,6.4607,6.6784,594040,0
2009-01-29,6.5764,6.723,6.5098,6.5184,623871,0
2009-01-30,6.545,6.5764,6.0075,6.0784,623048,0
2009-02-02,6.0339,6.1139,5.8471,5.967,847705,0
2009-02-03,5.9938,5.9938,5.7627,5.8738,720685,0
2009-02-04,5.8915,6.243,5.8785,6.1539,690743,0
2009-02-05,6.0784,6.4827,6.0339,6.3182,411525,0
2009-02-06,6.3319,6.5406,6.3319,6.5054,416199,0
2009-02-09,6.5008,6.732,6.434,6.5542,233664,0
2009-02-10,6.4872,6.5809,6.1406,6.1984,481005,0
2009-02-11,6.2206,6.4029,6.1539,6.2384,323075,0
2009-02-12,6.1453,6.3138,6.0247,6.2741,320654,0
2009-02-13,6.2651,6.443,6.2117,6.2741,283298,0
2009-02-17,6.1006,6.2117,5.9938,6.0916,734259,0
2009-02-18,6.0605,6.8787,5.9272,6.3365,1348744,0
2009-02-19,6.3762,6.3762,6.2117,6.2561,757520,0
2009-02-20,6.1582,6.3985,6.1494,6.2296,679390,0
2009-02-23,6.2206,6.3408,5.9626,5.967,770075,0
2009-02-24,6.0428,6.185,5.8604,6.0916,599942,0
2009-02-25,6.0117,6.1315,5.7938,5.9226,518523,0
2009-02-26,5.9715,6.0916,5.7402,5.7671,359038,0
2009-02-27,5.6516,5.8203,5.5401,5.5538,603648,0
2009-03-02,5.4336,5.5401,5.2067,5.2334,428757,0
2009-03-03,5.3535,5.4958,5.1979,5.2024,732377,0
2009-03-04,5.3756,5.5714,5.2691,5.4113,733516,0
2009-03-05,5.2113,5.2558,4.6467,4.682,879936,0
2009-03-06,4.7579,4.9222,4.6644,4.7756,785830,0
2009-03-09,4.7046,4.8245,4.5799,4.6245,753060,0
2009-03-10,4.8021,5.1846,4.74,5.149,680158,0
2009-03-11,5.2067,5.4025,5.109,5.3135,473058,0
2009-03-12,5.2691,5.4113,5.0422,5.3582,847034,0
2009-03-13,5.407,5.7537,5.407,5.7137,498288,0
2009-03-16,5.7891,5.9762,5.7182,5.8072,726936,0
2009-03-17,5.7758,6.1453,5.7758,6.1406,464357,0
2009-03-18,6.096,6.2651,5.9495,6.1984,751443,0
2009-03-19,6.2741,6.3985,6.0916,6.1893,542536,0
2009-03-20,6.2296,6.2918,6.065,6.1229,794052,0
2009-03-23,6.1717,6.7097,6.096,6.7011,696543,0
2009-03-24,6.6075,6.9099,6.5586,6.6784,621816,0
2009-03-25,6.7274,7.3143,6.6474,7.1543,778192,0
2009-03-26,7.2257,7.2924,7.0255,7.2387,690783,0
2009-03-27,7.1633,7.1633,6.5586,6.5764,999362,0
2009-03-30,6.4251,6.6208,6.3053,6.4961,835277,0
2009-03-31,6.6075,6.6828,6.3985,6.5054,430272,0
2009-04-01,6.3806,6.7364,6.3138,6.6874,401351,0
2009-04-02,6.8875,7.3722,6.8875,7.2965,884519,0
2009-04-03,7.2965,7.6299,7.2166,7.6169,717841,0
2009-04-06,7.5281,7.6033,7.3634,7.5143,539756,0
2009-04-07,7.3722,7.4213,7.1543,7.1901,306438,0
2009-04-08,7.1987,7.4213,7.1987,7.3679,285645,0
2009-04-09,7.5588,8.0038,7.4834,7.9858,452938,0
2009-04-13,7.808,7.8836,7.6436,7.6746,470871,0
2009-04-14,7.5324,7.7369,7.4255,7.4968,540616,0
2009-04-15,7.4169,7.5989,7.3944,7.4567,542233,0
2009-04-16,7.5143,7.8303,7.3766,7.7235,849165,0
2009-04-17,7.7502,8.1014,7.6657,8.0213,432374,0
2009-04-20,7.8925,7.9903,7.4213,7.4213,387508,0
2009-04-21,7.3367,7.5143,7.1499,7.4567,607386,0
2009-04-22,7.3455,7.7058,7.3323,7.4124,417331,0
2009-04-23,7.4255,7.7102,7.4032,7.5502,562144,0
2009-04-24,7.6746,8.2217,7.5545,8.1192,606812,0
2009-04-27,7.9858,7.9992,7.5634,7.6346,510332,0
2009-04-28,7.5588,7.7813,7.4745,7.5281,555299,0
2009-04-29,7.6299,8.2748,7.5545,8.2261,590747,0
2009-04-30,8.3725,8.7507,8.2614,8.3148,524115,0
2009-05-01,8.2705,8.3951,8.1279,8.266,783604,0
2009-05-04,8.3725,8.7196,8.2883,8.6928,730094,0
2009-05-05,8.9729,9.54,8.6842,8.8929,1605038,0
2009-05-06,9.1373,9.1731,8.6529,8.9152,694711,0
2009-05-07,9.1593,9.1865,8.8706,8.9598,610378,0
2009-05-08,9.1192,9.1423,8.9551,9.1423,684642,0
2009-05-11,8.9997,9.444,8.9417,9.2659,550017,0
2009-05-12,9.3535,9.4034,9.1817,9.2997,553628,0
2009-05-13,9.1064,9.1865,8.8263,8.8798,887391,0
2009-05-14,8.9417,9.044,8.7196,8.9417,746510,0
2009-05-15,8.9152,9.2042,8.8395,8.9286,465273,0
2009-05-18,8.9598,9.4803,8.5906,9.4753,463026,0
2009-05-19,9.4575,9.657,9.3761,9.4803,275549,0
2009-05-20,9.512,9.854,9.4084,9.4665,535070,0
2009-05-21,9.2495,9.2495,8.9107,9.0263,322035,0
2009-05-22,9.0085,9.2366,8.9551,9.0308,319149,0
2009-05-26,9.044,9.1917,8.9329,9.1241,572808,0
2009-05-27,9.0931,9.2317,8.9729,8.9952,506230,0
2009-05-28,9.0219,9.1373,8.7419,8.9997,365991,0
2009-05-29,9.0485,9.1683,8.9775,9.0931,437410,0
2009-06-01,9.2456,9.531,9.1323,9.3897,650322,0
2009-06-02,9.3721,9.503,9.2414,9.3673,772109,0
2009-06-03,9.2456,9.3412,9.0662,9.3324,397830,0
2009-06-04,9.3623,9.4714,9.1955,9.4486,487275,0
2009-06-05,9.576,9.67,9.2317,9.3139,635323,0
2009-06-08,9.2366,9.4486,9.0308,9.3412,324792,0
2009-06-09,9.3324,9.831,9.2879,9.701,760224,0
2009-06-10,9.817,9.827,9.4084,9.719,377751,0
2009-06-11,9.691,10.037,9.67,9.813,323709,0
2009-06-12,9.701,9.804,9.599,9.782,272224,0
2009-06-15,9.536,9.536,9.0574,9.2414,298891,0
2009-06-16,9.2784,9.3236,8.9286,8.9818,236442,0
2009-06-17,8.9107,9.0797,8.7997,8.9952,352637,0
2009-06-18,8.8929,9.053,8.8085,8.9598,364096,0
2009-06-19,9.0797,9.1423,8.9863,9.0931,446124,0
2009-06-22,8.9907,9.0574,8.6039,8.6085,321704,0
2009-06-23,8.7419,8.7595,8.5105,8.6039,326653,0
2009-06-24,8.5994,8.9196,8.5684,8.7328,303909,0
2009-06-25,8.7464,9.0931,8.7283,9.0708,350603,0
2009-06-26,9.044,9.2833,9.044,9.2833,523577,0
2009-06-29,9.3535,9.4665,9.1109,9.3584,197215,0
2009-06-30,9.3584,9.381,9.0308,9.0662,290805,0
2009-07-01,9.1109,9.545,9.053,9.4212,505666,0
2009-07-02,9.3236,9.349,8.9507,8.9507,229078,0
2009-07-06,8.9152,8.9152,8.6262,8.8929,203385,0
2009-07-07,8.8617,8.8706,8.475,8.4793,243006,0
2009-07-08,8.5417,8.5994,8.3993,8.537,448477,0
2009-07-09,8.6396,8.6396,8.3594,8.4348,357912,0
2009-07-10,8.4038,8.6883,8.3594,8.6706,239316,0
2009-07-13,8.6928,8.9196,8.5906,8.8884,174119,0
2009-07-14,8.8574,8.9997,8.6308,8.9373,253105,0
2009-07-15,9.1155,9.1817,8.9952,9.1505,382103,0
2009-07-16,9.0841,9.3535,9.053,9.2997,203486,0
2009-07-17,9.3186,9.568,9.2003,9.526,459328,0
2009-07-20,9.599,9.778,9.4714,9.508,461357,0
2009-07-21,9.627,9.879,9.579,9.854,707656,0
2009-07-22,9.863,10.214,9.71,10.181,766834,0
2009-07-23,10.181,10.943,10.145,10.782,930137,0
2009-07-24,10.664,11.197,10.573,11.185,762747,0
2009-07-27,11.185,11.315,10.894,11.026,710134,0
2009-07-28,10.986,11.324,10.986,11.148,734285,0
2009-07-29,11.004,11.139,10.863,11.067,501379,0
2009-07-30,11.117,11.467,11.108,11.206,566492,0
2009-07-31,11.192,11.338,11.108,11.112,433896,0
2009-08-03,11.244,11.605,11.108,11.605,566409,0
2009-08-04,11.738,11.806,10.559,11,982800,0
2009-08-05,10.956,10.995,10.651,10.894,543824,0
2009-08-06,10.806,11.014,10.698,10.849,424988,0
2009-08-07,10.973,11.018,10.75,10.956,389704,0
2009-08-10,10.806,11.072,10.764,10.948,263542,0
2009-08-11,10.921,11.014,10.731,10.977,243494,0
2009-08-12,10.956,11.171,10.885,11.022,238035,0
2009-08-13,11.04,11.086,10.849,11.036,161420,0
2009-08-14,11.036,11.036,10.51,10.736,203434,0
2009-08-17,10.524,10.614,10.375,10.427,174181,0
2009-08-18,10.51,10.773,10.348,10.731,237753,0
2009-08-19,10.559,10.968,10.559,10.956,177962,0
2009-08-20,10.96,11.009,10.787,10.841,247154,0
2009-08-21,10.977,11.162,10.925,11.135,339645,0
2009-08-24,11.197,11.428,10.968,11.053,258780,0
2009-08-25,11.081,11.219,10.877,10.986,346919,0
2009-08-26,10.99,11.022,10.769,10.877,338429,0
2009-08-27,10.877,10.96,10.449,10.854,188649,0
2009-08-28,10.977,11.04,10.686,10.801,135317,0
2009-08-31,10.686,10.773,10.514,10.69,316238,0
2009-09-01,10.651,10.854,10.367,10.414,263357,0
2009-09-02,10.409,10.698,10.28,10.61,442795,0
2009-09-03,10.642,10.755,10.397,10.725,188645,0
2009-09-04,10.725,10.801,10.441,10.782,183642,0
2009-09-08,10.833,11.022,10.782,10.929,169374,0
2009-09-09,10.929,11.281,10.778,11.201,248365,0
2009-09-10,11.201,11.477,11.112,11.463,403442,0
2009-09-11,11.561,12.364,11.491,11.715,554220,0
2009-09-14,11.662,11.98,11.61,11.898,335400,0
2009-09-15,11.894,12.268,11.846,12.196,210364,0
2009-09-16,12.228,12.54,12.187,12.531,179465,0
2009-09-17,12.446,12.548,12.219,12.268,373843,0
2009-09-18,12.311,12.437,12.076,12.09,256606,0
2009-09-21,11.97,11.98,11.757,11.863,386120,0
2009-09-22,11.989,12.029,11.827,11.97,128281,0
2009-09-23,12.029,12.339,12.003,12.019,258742,0
2009-09-24,12.024,12.152,11.645,11.699,140348,0
2009-09-25,11.627,11.738,11.415,11.653,263378,0
2009-09-28,11.686,12.003,11.627,11.97,235448,0
2009-09-29,11.97,11.998,11.707,11.72,214557,0
2009-09-30,11.788,11.788,11.262,11.428,397281,0
2009-10-01,11.401,11.401,10.995,11.009,319211,0
2009-10-02,10.916,11.192,10.916,11.026,192107,0
2009-10-05,11.04,11.374,11.009,11.338,223134,0
2009-10-06,11.45,11.662,11.406,11.592,189139,0
2009-10-07,11.513,11.672,11.431,11.561,196151,0
2009-10-08,11.676,11.82,11.517,11.76,267819,0
2009-10-09,11.757,11.898,11.707,11.784,110947,0
2009-10-12,11.92,11.97,11.645,11.738,107773,0
2009-10-13,11.734,11.81,11.486,11.801,331472,0
2009-10-14,11.98,12.041,11.877,12.041,139881,0
2009-10-15,11.989,12.126,11.841,12.072,140769,0
2009-10-16,12.017,12.112,11.53,12.012,250816,0
2009-10-19,12.108,12.242,12.017,12.2,194676,0
2009-10-20,12.17,12.256,11.881,11.984,290566,0
2009-10-21,11.98,11.984,11.29,11.329,429066,0
2009-10-22,11.324,11.463,10.952,11.31,246990,0
2009-10-23,11.324,11.361,11.072,11.235,310481,0
2009-10-26,11.231,11.491,10.977,10.986,248055,0
2009-10-27,11.058,11.219,10.858,10.912,274917,0
2009-10-28,10.858,10.981,10.647,10.824,401931,0
2009-10-29,10.968,11.253,10.916,11.162,243918,0
2009-10-30,11.094,11.192,10.759,10.801,560600,0
2009-11-02,10.925,11.166,10.673,11.152,634507,0
2009-11-03,11.57,11.672,10.75,11.135,614187,0
2009-11-04,11.162,11.18,10.745,10.792,410115,0
2009-11-05,10.916,11.556,10.782,11.401,383855,0
2009-11-06,11.329,11.61,11.319,11.458,267452,0
2009-11-09,11.539,11.832,11.521,11.72,384872,0
2009-11-10,11.699,11.884,11.623,11.793,287197,0
2009-11-11,11.836,12.108,11.77,11.911,130635,0
2009-11-12,11.906,12.165,11.729,11.757,152544,0
2009-11-13,11.703,11.894,11.69,11.801,246145,0
2009-11-16,11.93,12.339,11.93,12.334,567808,0
2009-11-17,12.224,12.419,12.143,12.339,471640,0
2009-11-18,12.383,12.383,12.049,12.148,199766,0
2009-11-19,12.09,12.139,11.658,12.003,386393,0
2009-11-20,11.884,12.008,11.77,11.906,268997,0
2009-11-23,12.396,12.406,12.067,12.157,166759,0
2009-11-24,12.183,12.183,11.822,12.008,193886,0
2009-11-25,12.094,12.148,11.962,12.008,285612,0
2009-11-27,11.711,11.81,11.589,11.676,94958,0
2009-11-30,11.672,11.672,11.329,11.627,365611,0
2009-12-01,11.729,11.793,11.31,11.477,343980,0
2009-12-02,11.45,11.827,11.45,11.788,242606,0
2009-12-03,11.793,11.884,11.406,11.415,243024,0
2009-12-04,11.596,11.667,11.267,11.57,218529,0
2009-12-07,11.565,11.672,11.415,11.584,134716,0
2009-12-08,11.539,11.592,11.231,11.352,189038,0
2009-12-09,11.382,11.686,11.144,11.653,287043,0
2009-12-10,11.667,11.757,11.299,11.436,277189,0
2009-12-11,11.458,11.57,11.209,11.392,281500,0
2009-12-14,11.45,11.64,11.248,11.605,263167,0
2009-12-15,11.61,11.694,11.45,11.494,276324,0
2009-12-16,11.592,11.784,11.551,11.703,232134,0
2009-12-17,11.667,11.686,11.231,11.361,254921,0
2009-12-18,11.472,11.477,11.144,11.157,417779,0
2009-12-21,11.244,11.338,10.755,10.806,510457,0
2009-12-22,10.792,11.299,10.792,11.29,396181,0
2009-12-23,11.361,11.504,11.324,11.333,199462,0
2009-12-24,11.333,11.366,11.299,11.329,62383,0
2009-12-28,11.387,11.396,11.122,11.271,173267,0
2009-12-29,11.271,11.271,11.103,11.144,226324,0
2009-12-30,11.122,11.175,11.09,11.135,229919,0
2009-12-31,11.112,11.324,11.076,11.086,193320,0
2010-01-04,11.192,11.343,11.192,11.315,183479,0
2010-01-05,11.267,11.396,11.144,11.231,142628,0
2010-01-06,11.244,11.338,11.125,11.231,214829,0
2010-01-07,11.219,11.276,11.072,11.192,284888,0
2010-01-08,11.166,11.175,11.049,11.13,84267,0
2010-01-11,11.192,11.192,10.81,11.112,159908,0
2010-01-12,10.99,11.094,10.863,10.929,125230,0
2010-01-13,11.004,11.206,10.872,11.175,178898,0
2010-01-14,11.103,11.162,10.881,10.894,154649,0
2010-01-15,10.943,10.964,10.678,10.863,935349,0
2010-01-19,10.854,10.943,10.796,10.885,445431,0
2010-01-20,10.806,10.845,10.48,10.591,212736,0
2010-01-21,10.397,10.542,9.898,9.906,555785,0
2010-01-22,9.92,9.957,9.595,9.627,384340,0
2010-01-25,9.737,9.737,9.545,9.622,356701,0
2010-01-26,9.531,9.657,9.3946,9.526,424946,0
2010-01-27,9.4753,9.622,9.3451,9.54,207698,0
2010-01-28,9.583,9.583,9.0841,9.2967,236406,0
2010-01-29,9.3373,9.54,9.1241,9.1285,271656,0
2010-02-01,9.1593,9.608,8.9729,9.572,513368,0
2010-02-02,9.554,9.64,9.3721,9.613,296878,0
2010-02-03,9.583,9.822,9.3761,9.4526,246310,0
2010-02-04,9.3857,9.3857,9.0931,9.1109,371073,0
2010-02-05,9.1423,9.2495,8.8486,9.1155,414409,0
2010-02-08,9.0797,9.0886,8.7419,8.7419,651755,0
2010-02-09,8.8752,8.9818,8.804,8.9196,693358,0
2010-02-10,8.853,8.9107,8.6928,8.7683,540871,0
2010-02-11,8.7151,8.8486,8.537,8.7551,512667,0
2010-02-12,8.6706,8.804,8.6085,8.7819,401943,0
2010-02-16,8.884,8.9329,8.7464,8.8617,288667,0
2010-02-17,8.9196,8.9686,8.7997,8.9417,225032,0
2010-02-18,8.9062,9.0975,8.8617,9.0975,213625,0
2010-02-19,9.0931,9.2918,9.044,9.2456,647822,0
2010-02-22,9.2456,9.4114,9.2144,9.4084,703409,0
2010-02-23,9.3623,9.3623,9.004,9.1241,469918,0
2010-02-24,9.0662,9.2182,8.9017,9.0797,774285,0
2010-02-25,8.9107,9.1817,8.8973,9.1731,652775,0
2010-02-26,9.1543,9.2621,8.9907,9.004,596417,0
2010-03-01,9.1778,9.962,9.1778,9.957,978168,0
2010-03-02,9.966,10.334,9.952,10.158,628037,0
2010-03-03,10.205,10.471,10.066,10.375,665172,0
2010-03-04,10.348,10.414,10.181,10.244,315147,0
2010-03-05,10.289,10.406,10.079,10.116,698624,0
2010-03-08,10.084,10.163,9.915,9.925,538388,0
2010-03-09,9.92,10.079,9.822,10.04,325864,0
2010-03-10,10.01,10.214,9.966,10.084,202502,0
2010-03-11,10.001,10.04,9.85,10.014,211040,0
2010-03-12,10.074,10.137,9.98,10.121,196461,0
2010-03-15,10.066,10.167,10.01,10.15,237260,0
2010-03-16,10.219,10.432,10.163,10.432,362716,0
2010-03-17,10.475,11.004,10.475,10.836,717406,0
2010-03-18,10.858,11.014,10.858,10.986,424992,0
2010-03-19,11.058,11.058,10.339,10.384,582841,0
2010-03-22,10.289,10.664,10.209,10.591,253378,0
2010-03-23,10.577,10.591,10.441,10.55,336976,0
2010-03-24,10.467,10.586,10.427,10.449,392350,0
2010-03-25,10.5,10.5,10.145,10.163,280335,0
2010-03-26,10.172,10.244,10.125,10.219,442783,0
2010-03-29,10.275,10.384,10.249,10.353,247068,0
2010-03-30,10.912,11.601,10.759,11.441,2449370,0
2010-03-31,11.347,11.551,11.343,11.467,558331,0
2010-04-01,11.57,11.788,11.513,11.788,557460,0
2010-04-05,11.798,12.492,11.729,12.268,893318,0
2010-04-06,12.233,12.392,12.2,12.33,305297,0
2010-04-07,12.251,12.423,12.205,12.339,556669,0
2010-04-08,12.233,12.276,12.024,12.162,507125,0
2010-04-09,12.148,12.483,12.121,12.383,363187,0
2010-04-12,12.45,12.473,12.364,12.45,289979,0
2010-04-13,12.45,12.531,12.334,12.5,476294,0
2010-04-14,12.548,12.602,12.364,12.455,386146,0
2010-04-15,12.406,12.639,12.364,12.433,333188,0
2010-04-16,12.419,12.508,12.108,12.36,328753,0
2010-04-19,12.29,12.383,11.948,12.285,439908,0
2010-04-20,12.311,12.602,12.311,12.553,413058,0
2010-04-21,12.531,12.677,12.396,12.672,363776,0
2010-04-22,12.505,12.703,12.469,12.694,415532,0
2010-04-23,12.719,13.279,12.641,13.236,554581,0
2010-04-26,13.261,13.383,13.122,13.171,610018,0
2010-04-27,13.063,13.304,12.644,12.699,800767,0
2010-04-28,12.845,13.081,12.836,12.969,827648,0
2010-04-29,13.031,13.141,12.896,13.068,422625,0
2010-04-30,13.109,13.109,12.464,12.487,528228,0
2010-05-03,12.513,12.973,12.45,12.94,521753,0
2010-05-04,11.827,11.827,10.61,10.731,2418429,0
2010-05-05,10.673,10.678,10.027,10.5,1097715,0
2010-05-06,10.487,11.108,9.503,10.019,827412,0
2010-05-07,9.989,10.181,9.701,9.911,1043641,0
2010-05-10,10.628,10.655,10.28,10.614,572391,0
2010-05-11,10.467,10.792,10.388,10.402,596577,0
2010-05-12,10.414,10.712,10.414,10.591,365601,0
2010-05-13,10.563,10.728,10.384,10.458,249062,0
2010-05-14,10.293,10.293,10.014,10.172,281652,0
2010-05-17,10.27,10.505,9.787,10.102,499906,0
2010-05-18,10.262,10.367,9.787,9.808,216305,0
2010-05-19,9.782,9.782,9.512,9.682,341239,0
2010-05-20,9.3584,9.4943,9.0662,9.1192,684400,0
2010-05-21,8.9062,9.2967,8.7328,9.1778,644650,0
2010-05-24,9.1955,9.3673,9.0397,9.1373,348694,0
2010-05-25,8.9286,9.2366,8.7464,9.2042,431858,0
2010-05-26,9.3096,9.554,9.1155,9.2003,346874,0
2010-05-27,9.4526,9.701,9.2918,9.701,365695,0
2010-05-28,9.644,9.705,9.3373,9.4301,220308,0
2010-06-01,9.2317,9.3412,8.9062,8.9196,556811,0
2010-06-02,8.9551,9.1323,8.6396,9.1323,575202,0
2010-06-03,9.1955,9.2621,8.8929,9.062,376736,0
2010-06-04,8.8929,8.8929,8.4485,8.4838,803661,0
2010-06-07,8.5641,8.7819,8.2748,8.3014,439908,0
2010-06-08,8.3191,8.515,8.1637,8.4614,562492,0
2010-06-09,8.515,8.7283,8.2969,8.377,490825,0
2010-06-10,8.506,8.546,8.3906,8.4971,734421,0
2010-06-11,8.3817,8.546,8.3505,8.546,820646,0
2010-06-14,8.6842,8.8884,8.5684,8.6085,407175,0
2010-06-15,8.7328,9.0841,8.6706,9.0397,316471,0
2010-06-16,8.9729,9.0263,8.7239,8.7595,311078,0
2010-06-17,8.8304,8.8662,8.6085,8.657,272403,0
2010-06-18,8.7239,9.1109,8.6706,9.0662,508581,0
2010-06-21,9.2279,9.3897,8.7373,8.8218,287141,0
2010-06-22,8.8304,9.013,8.6706,8.7018,458705,0
2010-06-23,8.6439,8.7683,8.5818,8.6483,400596,0
2010-06-24,8.5551,8.5994,8.2392,8.2481,293178,0
2010-06-25,8.3326,8.6795,8.1772,8.6706,729684,0
2010-06-28,8.6751,8.8486,8.4927,8.7061,408893,0
2010-06-29,8.5242,8.537,8.266,8.475,720778,0
2010-06-30,8.4858,8.5972,8.1963,8.2585,544486,0
2010-07-01,8.1949,8.3148,7.9014,8.0349,488351,0
2010-07-02,8.0793,8.1415,7.9458,8.0569,372893,0
2010-07-06,8.3283,8.3283,7.7458,7.808,331049,0
2010-07-07,7.8659,8.1192,7.7102,8.1192,772131,0
2010-07-08,8.2748,9.691,8.2748,9.572,1891475,0
2010-07-09,9.568,10.027,9.4301,10.019,854440,0
2010-07-12,10.001,10.141,9.782,9.92,608186,0
2010-07-13,10.084,10.673,10.04,10.547,769569,0
2010-07-14,10.388,10.5,10.088,10.423,516124,0
2010-07-15,10.449,10.623,10.107,10.467,472247,0
2010-07-16,10.348,10.348,9.867,10.061,706774,0
2010-07-19,10.107,10.107,9.76,9.934,271565,0
2010-07-20,9.765,10.111,9.661,10.084,292783,0
2010-07-21,10.232,10.505,10.053,10.284,519489,0
2010-07-22,10.483,10.614,10.367,10.51,628833,0
2010-07-23,10.483,10.981,10.453,10.898,354841,0
2010-07-26,10.885,11.04,10.769,10.995,357765,0
2010-07-27,11.117,11.214,10.995,11.076,363266,0
2010-07-28,11.014,11.162,10.885,10.943,276844,0
2010-07-29,10.981,11.338,10.868,11.022,304041,0
2010-07-30,10.806,11.244,10.736,11,272049,0
2010-08-02,11.333,11.81,11.276,11.765,811391,0
2010-08-03,11.881,11.948,11.045,11.285,1283891,0
2010-08-04,11.423,12.748,11.423,12.605,1305174,0
2010-08-05,12.437,12.859,12.302,12.536,609419,0
2010-08-06,12.316,12.597,12.148,12.406,415805,0
2010-08-09,12.527,12.922,12.33,12.752,531731,0
2010-08-10,12.61,12.686,12.302,12.419,516328,0
2010-08-11,12.094,12.251,11.863,12.157,441882,0
2010-08-12,11.906,12.414,11.889,12.272,464504,0
2010-08-13,12.26,12.414,12.08,12.321,370603,0
2010-08-16,12.29,12.794,12.219,12.614,732540,0
2010-08-17,12.721,12.726,12.325,12.433,634020,0
2010-08-18,12.334,12.442,11.911,12.214,560279,0
2010-08-19,12.191,12.214,11.579,11.715,585193,0
2010-08-20,11.57,11.632,11.295,11.584,472206,0
2010-08-23,11.707,11.822,11.445,11.445,292997,0
2010-08-24,11.281,11.285,11.067,11.099,389544,0
2010-08-25,11.036,11.387,10.973,11.281,437997,0
2010-08-26,11.315,11.653,11.267,11.285,506120,0
2010-08-27,11.499,11.877,11.319,11.822,366549,0
2010-08-30,11.724,11.738,11.333,11.343,178930,0
2010-08-31,11.31,11.686,11.205,11.526,482252,0
2010-09-01,11.715,12.334,11.69,12.276,383600,0
2010-09-02,12.148,12.373,11.92,12.121,353716,0
2010-09-03,12.334,12.423,12.116,12.165,276933,0
2010-09-07,12.108,12.126,11.815,11.827,237812,0
2010-09-08,11.846,12.242,11.846,12.085,370213,0
2010-09-09,12.298,12.321,11.894,11.93,176047,0
2010-09-10,11.943,12.224,11.943,12.085,194171,0
2010-09-13,12.247,12.849,12.157,12.738,606839,0
2010-09-14,12.721,12.849,12.574,12.583,302330,0
2010-09-15,12.54,12.69,12.298,12.644,311587,0
2010-09-16,12.672,13.035,12.672,12.868,792864,0
2010-09-17,12.982,13.21,12.806,13.105,645570,0
2010-09-20,13.117,13.512,13.01,13.383,973946,0
2010-09-21,13.313,13.396,13.136,13.252,216902,0
2010-09-22,13.228,13.361,13.006,13.091,282526,0
2010-09-23,12.935,13.256,12.658,12.717,399398,0
2010-09-24,13.006,13.396,13.006,13.349,426040,0
2010-09-27,13.392,13.409,13.184,13.224,192814,0
2010-09-28,13.304,13.432,12.935,13.344,1095205,0
2010-09-29,13.387,13.422,13.29,13.396,909618,0
2010-09-30,13.488,13.667,13.088,13.307,366583,0
2010-10-01,13.498,13.767,13.3,13.743,333261,0
2010-10-04,13.739,14.163,13.383,13.54,607140,0
2010-10-05,13.748,14.167,13.621,14.085,655175,0
2010-10-06,13.998,13.998,13.001,13.127,1296096,0
2010-10-07,13.3,13.633,13.068,13.611,682751,0
2010-10-08,13.681,14.243,13.681,14.118,815693,0
2010-10-11,14.149,14.665,14.149,14.392,862654,0
2010-10-12,14.389,14.389,13.931,14.058,305533,0
2010-10-13,14.144,14.495,14.058,14.424,559607,0
2010-10-14,14.442,14.447,14.022,14.118,479742,0
2010-10-15,14.288,14.355,13.958,14.149,303166,0
2010-10-18,14.215,14.392,14.184,14.293,317329,0
2010-10-19,14.032,14.406,13.936,14.309,715063,0
2010-10-20,14.459,14.513,14.304,14.359,489427,0
2010-10-21,14.402,14.513,14.035,14.337,500853,0
2010-10-22,14.376,14.438,14.045,14.099,271935,0
2010-10-25,14.196,14.451,14.113,14.35,770198,0
2010-10-26,14.206,14.411,14.081,14.359,397279,0
2010-10-27,14.219,14.337,13.95,14.283,227756,0
2010-10-28,14.376,14.459,14.131,14.219,464589,0
2010-10-29,14.088,14.317,14.079,14.209,292814,0
2010-11-01,14.293,14.558,14.035,14.229,341292,0
2010-11-02,14.424,14.606,14.265,14.592,414560,0
2010-11-03,14.536,15.629,14.536,15.015,923424,0
2010-11-04,15.473,16.282,15.433,16.039,1821000,0
2010-11-05,16.084,16.151,15.962,16.084,523423,0
2010-11-08,16.168,17.03,16.079,16.816,1065516,0
2010-11-09,16.834,16.892,16.272,16.42,430167,0
2010-11-10,16.42,16.816,16.123,16.702,388522,0
2010-11-11,16.494,16.675,16.425,16.497,190105,0
2010-11-12,16.277,16.461,16.164,16.264,251193,0
2010-11-15,16.375,16.585,16.123,16.242,234643,0
2010-11-16,16.097,16.286,15.417,15.606,652203,0
2010-11-17,15.579,16.11,15.477,15.945,261636,0
2010-11-18,16.168,16.741,16.079,16.546,1212321,0
2010-11-19,16.553,17.169,16.314,17.115,828900,0
2010-11-22,17.065,17.195,16.652,17.101,647903,0
2010-11-23,16.875,16.875,16.309,16.434,387961,0
2010-11-24,16.511,17.052,16.511,17.03,249945,0
2010-11-26,16.897,17.133,16.767,16.95,125865,0
2010-11-29,16.78,16.871,16.38,16.789,340201,0
2010-11-30,16.54,16.904,16.5,16.788,362537,0
2010-12-01,17.133,17.2,16.932,17.105,600097,0
2010-12-02,17.155,17.257,17.012,17.213,511482,0
2010-12-03,17.048,17.222,16.945,17.178,429734,0
2010-12-06,17.182,17.833,17.129,17.727,490136,0
2010-12-07,17.975,18.006,17.805,17.901,535825,0
2010-12-08,17.914,18.137,17.852,17.888,342014,0
2010-12-09,18.06,18.115,17.815,17.963,291234,0
2010-12-10,18.042,18.319,17.852,18.056,731020,0
2010-12-13,18.111,18.254,17.984,18.015,288996,0
2010-12-14,18.111,18.403,18.093,18.199,160484,0
2010-12-15,18.191,18.408,18.07,18.146,282215,0
2010-12-16,18.208,18.894,18.146,18.889,512813,0
2010-12-17,18.884,18.985,18.684,18.884,619626,0
2010-12-20,18.884,19.052,18.843,18.971,831579,0
2010-12-21,19.093,19.271,19.093,19.254,359466,0
2010-12-22,19.276,19.414,19.208,19.367,511158,0
2010-12-23,19.381,19.464,19.263,19.35,188131,0
2010-12-27,19.258,19.359,19.126,19.276,138651,0
2010-12-28,19.307,19.391,19.236,19.289,164077,0
2010-12-29,19.368,19.456,19.341,19.382,102973,0
2010-12-30,19.373,19.456,19.307,19.337,185951,0
2010-12-31,19.303,19.531,19.277,19.329,245233,0
2011-01-03,19.561,19.617,19.316,19.491,328498,0
2011-01-04,19.636,19.636,19.035,19.538,602543,0
2011-01-05,19.477,19.477,19.093,19.154,611177,0
2011-01-06,19.101,19.101,18.82,18.99,676160,0
2011-01-07,19.049,19.088,18.493,18.898,346097,0
2011-01-10,18.825,19.258,18.689,19.093,657084,0
2011-01-11,19.113,19.181,18.884,19.031,373328,0
2011-01-12,19.297,19.297,19.019,19.218,331381,0
2011-01-13,19.181,19.502,19.154,19.254,500891,0
2011-01-14,19.208,19.297,19.06,19.254,226608,0
2011-01-18,19.195,19.419,19.061,19.387,291859,0
2011-01-19,19.332,19.373,18.894,18.945,499143,0
2011-01-20,18.794,18.839,18.165,18.178,507750,0
2011-01-21,18.316,18.316,17.984,18.042,685741,0
2011-01-24,18.006,18.12,17.81,17.874,870877,0
2011-01-25,17.478,17.708,16.981,17.669,1152113,0
2011-01-26,17.75,18.006,17.541,17.796,491135,0
2011-01-27,17.824,18.093,17.682,17.879,348668,0
2011-01-28,17.81,17.898,17.129,17.142,569878,0
2011-01-31,17.224,17.51,17.144,17.215,422347,0
2011-02-01,17.346,18.218,17.271,18.165,616730,0
2011-02-02,18.083,18.083,17.701,17.75,649209,0
2011-02-03,17.721,18.001,17.65,17.814,763405,0
2011-02-04,17.901,18.729,17.888,18.684,740125,0
2011-02-07,18.724,19.617,18.694,19.451,1386385,0
2011-02-08,19.477,19.477,19.031,19.276,771523,0
2011-02-09,19.204,19.25,18.703,18.898,823617,0
2011-02-10,18.698,19.32,18.676,19.259,412581,0
2011-02-11,19.258,19.486,19.19,19.446,374807,0
2011-02-14,19.395,19.565,19.227,19.565,398124,0
2011-02-15,19.547,19.547,19.319,19.405,816471,0
2011-02-16,19.561,19.783,19.533,19.736,631614,0
2011-02-18,20.477,20.625,20.133,20.432,841362,0
2011-02-22,21.156,22.193,20.245,21.473,2916365,0
2011-02-23,21.587,21.776,20.678,20.951,872863,0
2011-02-24,20.739,21.094,19.832,20.315,1371369,0
2011-02-25,20.455,20.879,20.436,20.804,455424,0
2011-02-28,21.247,21.521,20.991,21.261,530757,0
2011-03-01,21.292,21.551,20.683,20.777,530526,0
2011-03-02,20.809,21.497,20.691,21.341,558150,0
2011-03-03,21.446,22.098,21.441,21.748,820121,0
2011-03-04,21.809,22.129,21.63,21.952,355920,0
2011-03-07,22.129,22.344,21.546,21.789,584365,0
2011-03-08,21.77,22.442,21.565,22.304,1013409,0
2011-03-09,22.335,22.398,21.987,22.008,614359,0
2011-03-10,21.814,21.918,21.052,21.182,550046,0
2011-03-11,21.026,21.656,20.837,21.603,504481,0
2011-03-14,22.048,22.545,21.886,22.285,1175376,0
2011-03-15,21.306,22.468,21.267,22.251,1238732,0
2011-03-16,22.33,22.393,21.573,21.925,1024606,0
2011-03-17,22.346,22.45,21.879,22.274,934863,0
2011-03-18,22.571,22.93,22.084,22.167,1148121,0
2011-03-21,22.428,23.282,22.335,23.277,1091758,0
2011-03-22,23.291,23.399,23.052,23.176,573208,0
2011-03-23,23.089,23.729,22.925,23.582,609026,0
2011-03-24,23.682,23.804,23.52,23.665,597420,0
2011-03-25,23.818,24.45,23.729,24.382,735315,0
2011-03-28,24.455,24.898,24.045,24.062,468458,0
2011-03-29,24.085,24.691,24.081,24.517,618268,0
2011-03-30,24.694,25.049,24.529,24.838,424256,0
2011-03-31,24.76,25.144,24.725,25.019,320453,0
2011-04-01,25.318,25.536,25.045,25.171,438736,0
2011-04-04,25.286,25.508,25.175,25.402,408770,0
2011-04-05,25.152,25.38,24.775,25.326,746168,0
2011-04-06,25.57,25.674,24.993,25.642,914312,0
2011-04-07,25.665,26.383,25.634,26.32,849579,0
2011-04-08,26.522,26.742,26.378,26.729,1122525,0
2011-04-11,26.822,26.905,25.574,25.798,1752301,0
2011-04-12,25.558,26.042,25.337,25.618,1133284,0
2011-04-13,25.95,26.347,25.394,26.31,924032,0
2011-04-14,26.141,26.446,25.851,26.405,594571,0
2011-04-15,26.483,27.116,26.396,27.005,1117621,0
2011-04-18,26.581,26.795,26.109,26.631,822267,0
2011-04-19,26.719,26.729,26.493,26.715,560215,0
2011-04-20,27.177,28.024,26.923,27.924,622786,0
2011-04-21,28.189,28.806,27.988,28.697,514982,0
2011-04-25,28.754,29.051,28.492,28.87,761385,0
2011-04-26,29.086,30.05,29.086,29.461,1227828,0
2011-04-27,29.614,29.783,28.963,29.281,692235,0
2011-04-28,29.321,29.334,28.519,28.967,907720,0
2011-04-29,29.115,29.551,29.039,29.229,654885,0
2011-05-02,29.562,30.169,29.241,29.368,1359972,0
2011-05-03,29.31,29.31,26.197,26.505,3719972,0
2011-05-04,26.514,26.858,26.08,26.228,1536194,0
2011-05-05,26.125,26.682,25.551,26.014,1524345,0
2011-05-06,26.417,27.236,26.281,26.552,1259696,0
2011-05-09,26.733,26.96,26.324,26.635,1205065,0
2011-05-10,26.88,27.281,26.711,27.033,861274,0
2011-05-11,26.987,26.987,25.471,25.908,1033155,0
2011-05-12,25.807,26.011,25.116,25.418,1372980,0
2011-05-13,25.89,26.403,25.558,25.826,1797693,0
2011-05-16,25.638,25.807,24.188,24.204,1932614,0
2011-05-17,24.045,24.099,23.363,23.853,2289840,0
2011-05-18,23.955,24.591,23.839,24.525,950419,0
2011-05-19,24.85,25.102,24.479,24.691,1186448,0
2011-05-20,24.623,24.623,23.905,23.95,1146308,0
2011-05-23,23.349,23.349,22.802,23.031,2245884,0
2011-05-24,23.188,23.55,22.661,22.787,1330173,0
2011-05-25,22.713,24.673,22.703,24.485,1893014,0
2011-05-26,24.374,25.443,24.181,24.967,1381564,0
2011-05-27,25.082,25.467,24.664,24.821,894818,0
2011-05-31,25.339,25.615,24.777,24.973,1302209,0
2011-06-01,25.017,25.118,24.338,24.383,1001573,0
2011-06-02,24.338,24.865,23.995,24.714,848686,0
2011-06-03,24.204,24.204,23.613,23.656,1160821,0
2011-06-06,23.683,24.112,23.533,23.687,859165,0
2011-06-07,23.88,24.154,23.431,23.772,1106988,0
2011-06-08,23.673,23.673,22.864,22.916,973004,0
2011-06-09,22.989,23.483,22.851,23.192,842843,0
2011-06-10,22.998,23.176,22.751,22.868,1186018,0
2011-06-13,22.956,23.079,22.45,22.512,1166388,0
2011-06-14,22.891,23.937,22.891,23.537,1190082,0
2011-06-15,23.13,23.395,22.535,22.604,949065,0
2011-06-16,22.632,22.78,21.41,21.773,1257244,0
2011-06-17,21.993,22.481,21.701,21.732,1471725,0
2011-06-20,21.654,22.02,21.334,21.911,902714,0
2011-06-21,22.132,23.322,22.132,23.154,1870605,0
2011-06-22,23.026,23.627,22.92,23.354,1481884,0
2011-06-23,22.864,23.22,21.654,23.176,2302560,0
2011-06-24,23.264,23.344,22.566,22.811,4789390,0
2011-06-27,22.726,23.268,22.503,23.003,892921,0
2011-06-28,23.211,23.211,22.539,22.975,1671647,0
2011-06-29,23.162,23.669,22.751,23.386,792373,0
2011-06-30,23.454,23.53,23.003,23.131,1041721,0
2011-07-01,23.237,23.591,23.224,23.533,1266354,0
2011-07-05,23.487,23.978,23.39,23.742,1764172,0
2011-07-06,23.612,24.144,23.398,24.099,1538096,0
2011-07-07,24.428,24.705,24.351,24.471,931474,0
2011-07-08,23.932,24.369,23.72,24.293,673016,0
2011-07-11,23.759,23.937,23.188,23.242,825670,0
2011-07-12,23.079,23.144,22.613,22.666,942001,0
2011-07-13,22.891,23.304,22.797,22.956,945025,0
2011-07-14,23.13,23.206,22.472,22.57,668799,0
2011-07-15,22.738,22.908,22.392,22.9,646611,0
2011-07-18,22.815,22.908,22.599,22.775,1288171,0
2011-07-19,22.963,23.23,22.844,23.073,1126208,0
2011-07-20,23.066,23.34,22.854,23.326,777995,0
2011-07-21,23.459,24.293,23.349,24.063,1967821,0
2011-07-22,23.924,23.974,23.627,23.781,567069,0
2011-07-25,23.326,23.673,23.171,23.308,560117,0
2011-07-26,23.294,23.504,22.763,22.963,778222,0
2011-07-27,22.806,22.908,22.195,22.387,936632,0
2011-07-28,22.447,22.826,22.262,22.285,837769,0
2011-07-29,22.176,23.122,21.845,23.066,1700154,0
2011-08-01,23.452,23.55,23.108,23.473,2170001,0
2011-08-02,23.073,23.918,21.057,21.174,3114963,0
2011-08-03,21.17,21.216,20.304,21.104,1986215,0
2011-08-04,20.625,20.656,19.164,19.191,1490223,0
2011-08-05,19.658,19.825,18.378,19.428,1568772,0
2011-08-08,17.742,17.964,15.834,16.574,3751553,0
2011-08-09,16.998,18.112,16.887,18.109,1321875,0
2011-08-10,17.679,18.397,17.452,17.461,2040517,0
2011-08-11,17.679,18.554,17.332,18.163,2229444,0
2011-08-12,18.34,19.439,18.075,19.052,1714272,0
2011-08-15,19.163,19.363,18.966,19.35,556508,0
2011-08-16,19.027,19.154,18.589,18.71,673369,0
2011-08-17,19.011,19.264,18.459,18.584,664401,0
2011-08-18,17.856,17.914,17.184,17.513,1737119,0
2011-08-19,17.138,17.772,16.812,16.852,833688,0
2011-08-22,17.437,17.539,16.937,17.027,1079308,0
2011-08-23,17.135,18.264,17.004,18.264,868263,0
2011-08-24,18.166,18.593,17.721,18.348,1124350,0
2011-08-25,18.539,18.697,17.914,18.161,590979,0
2011-08-26,17.979,18.921,17.581,18.838,630096,0
2011-08-29,19.214,19.896,19.214,19.893,875587,0
2011-08-30,19.767,20.045,19.501,19.896,616141,0
2011-08-31,20.046,20.703,19.916,20.51,1177449,0
2011-09-01,20.449,20.709,19.508,19.517,714825,0
2011-09-02,18.929,19.105,18.489,18.574,498713,0
2011-09-06,17.695,18.401,17.695,18.368,740825,0
2011-09-07,18.798,19.364,18.776,19.351,997267,0
2011-09-08,19.173,19.818,18.921,19.057,1026557,0
2011-09-09,18.78,18.939,17.878,17.979,718377,0
2011-09-12,17.861,18.196,17.352,17.731,1005960,0
2011-09-13,17.749,18.883,17.717,18.74,903221,0
2011-09-14,18.921,19.181,18.205,18.838,722440,0
2011-09-15,19.145,19.571,19.117,19.429,537257,0
2011-09-16,19.443,19.443,18.843,19.084,578571,0
2011-09-19,18.648,18.976,18.166,18.838,565983,0
2011-09-20,18.902,19.168,18.567,18.661,690665,0
2011-09-21,18.629,18.634,17.558,17.634,1609446,0
2011-09-22,16.684,17.273,16.059,16.289,1031262,0
2011-09-23,16.249,16.688,16.116,16.257,690379,0
2011-09-26,16.465,16.802,15.892,16.758,863220,0
2011-09-27,17.259,17.842,17.035,17.202,611501,0
2011-09-28,17.273,17.499,16.329,16.36,621401,0
2011-09-29,16.848,16.848,15.751,16.206,1059104,0
2011-09-30,15.9,15.9,15.266,15.302,894712,0
2011-10-03,15.118,15.624,14.423,14.423,1177489,0
2011-10-04,14.246,15.339,13.956,15.335,1828394,0
2011-10-05,15.399,16.045,15.199,15.905,1254113,0
2011-10-06,15.919,16.556,15.69,16.556,1022247,0
2011-10-07,16.612,16.767,15.718,16.009,480988,0
2011-10-10,16.424,17.166,16.424,17.084,886594,0
2011-10-11,16.852,17.459,16.852,17.066,515192,0
2011-10-12,17.184,17.343,16.91,17.066,927707,0
2011-10-13,16.969,16.969,16.201,16.438,885335,0
2011-10-14,16.798,17.523,16.693,17.419,792045,0
2011-10-17,17.245,17.428,16.905,17.138,1255241,0
2011-10-18,17.04,17.59,16.707,17.184,1545214,0
2011-10-19,17.202,17.255,16.196,16.244,658975,0
2011-10-20,16.303,16.378,15.584,16.04,760982,0
2011-10-21,16.419,16.897,16.143,16.798,1034874,0
2011-10-24,16.848,17.41,16.785,17.152,1003676,0
2011-10-25,17.058,17.287,16.871,16.892,1257185,0
2011-10-26,17.291,17.74,16.876,17.654,857771,0
2011-10-27,18.994,19.369,18.472,19.079,721176,0
2011-10-28,18.958,19.321,18.838,19.26,427502,0
2011-10-31,19.151,19.151,18.385,18.394,724319,0
2011-11-01,16.986,17.942,15.693,17.084,969896,0
2011-11-02,17.594,17.704,17.053,17.308,440482,0
2011-11-03,17.609,18.155,17.135,17.903,958384,0
2011-11-04,17.599,17.952,17.353,17.765,487034,0
2011-11-07,17.704,17.777,17.079,17.563,405558,0
2011-11-08,17.768,18.011,17.228,17.924,932616,0
2011-11-09,17.631,18.136,17.434,17.925,1369379,0
2011-11-10,18.301,18.624,18.105,18.494,1689179,0
2011-11-11,18.892,19.643,18.797,19.479,1670199,0
2011-11-14,19.298,19.739,19.29,19.479,1119770,0
2011-11-15,19.308,19.7,19.191,19.461,1084779,0
2011-11-16,19.195,19.571,19.031,19.356,1802581,0
2011-11-17,19.272,19.488,18.762,19.039,1611551,0
2011-11-18,19.154,19.173,18.462,18.466,650303,0
2011-11-21,18.087,18.198,17.688,18.022,736061,0
2011-11-22,17.995,18.291,17.697,17.793,500807,0
2011-11-23,17.599,17.714,17.031,17.053,698405,0
2011-11-25,16.973,17.321,16.942,16.986,360351,0
2011-11-28,17.835,18.101,17.636,17.788,892681,0
2011-11-29,17.89,17.89,17.477,17.599,1324293,0
2011-11-30,18.344,18.919,18.06,18.783,855883,0
2011-12-01,18.832,18.915,18.394,18.459,543305,0
2011-12-02,18.766,18.915,18.353,18.578,746939,0
2011-12-05,18.989,19.097,18.743,18.915,1054262,0
2011-12-06,18.873,19.15,18.696,19.065,675908,0
2011-12-07,18.887,19.093,18.717,19.007,450146,0
2011-12-08,18.77,18.77,18.068,18.105,503639,0
2011-12-09,18.045,18.48,17.876,18.35,448578,0
2011-12-12,18.054,18.054,17.464,17.705,597608,0
2011-12-13,17.863,18.087,17.295,17.447,391332,0
2011-12-14,17.367,17.496,17.139,17.304,851754,0
2011-12-15,17.599,17.643,17.07,17.251,559127,0
2011-12-16,17.469,17.849,17.148,17.349,445447,0
2011-12-19,17.407,17.505,16.852,16.888,614277,0
2011-12-20,17.367,17.83,17.215,17.501,674191,0
2011-12-21,17.434,17.709,17.38,17.627,390498,0
2011-12-22,17.651,17.732,17.541,17.661,389225,0
2011-12-23,17.692,17.952,17.683,17.825,340891,0
2011-12-27,17.692,18.141,17.678,18.054,383117,0
2011-12-28,17.995,18.013,17.349,17.424,267727,0
2011-12-29,17.416,17.965,17.353,17.912,293058,0
2011-12-30,17.895,18.35,17.89,17.995,542681,0
2012-01-03,18.38,18.677,18.212,18.276,440720,0
2012-01-04,18.208,18.859,18.059,18.797,618266,0
2012-01-05,18.606,19.186,18.35,19.023,913910,0
2012-01-06,19.007,19.237,18.804,19.079,413194,0
2012-01-09,19.191,19.559,19.14,19.497,821564,0
2012-01-10,19.647,20.615,19.62,20.598,1200131,0
2012-01-11,20.575,21.64,20.373,21.544,1820446,0
2012-01-12,21.588,23.454,21.495,22.916,3245258,0
2012-01-13,22.52,24.889,22.255,24.094,5114936,0
2012-01-17,24.455,25.271,24.074,25.198,2482432,0
2012-01-18,25.175,25.841,24.979,25.049,2717894,0
2012-01-19,25.374,25.374,24.239,24.902,1768427,0
2012-01-20,24.979,25.4,24.871,25.355,751762,0
2012-01-23,25.226,25.443,24.818,25.037,1073269,0
2012-01-24,24.805,25.673,24.805,25.614,848735,0
2012-01-25,25.694,25.937,25.396,25.879,513169,0
2012-01-26,25.784,25.942,25.301,25.425,604513,0
2012-01-27,24.998,25.673,24.907,25.476,1681167,0
2012-01-30,25.217,25.641,25.063,25.582,591473,0
2012-01-31,25.704,26.195,25.51,26.142,1058369,0
2012-02-01,25.718,26.835,25.551,26.812,1799839,0
2012-02-02,26.822,26.822,25.933,26.089,713579,0
2012-02-03,26.402,26.798,26.359,26.486,861529,0
2012-02-06,26.371,27.042,26.256,27.02,741899,0
2012-02-07,26.895,27.28,26.68,27.239,734016,0
2012-02-08,27.235,27.522,26.492,26.707,1113629,0
2012-02-09,26.872,26.899,26.521,26.562,575983,0
2012-02-10,26.217,26.389,25.554,26.147,824701,0
2012-02-13,26.434,26.772,25.986,26.678,686101,0
2012-02-14,25.292,26.275,25.271,25.726,1437299,0
2012-02-15,25.855,26.114,25.52,25.967,531494,0
2012-02-16,25.933,26.97,25.914,26.928,947701,0
2012-02-17,26.929,27.135,26.631,27.057,865909,0
2012-02-21,27.283,28.36,25.605,25.942,1957951,0
2012-02-22,25.748,26.138,25.529,25.977,950964,0
2012-02-23,25.882,26.199,25.52,25.942,911139,0
2012-02-24,25.718,26.035,25.61,25.779,543728,0
2012-02-27,26,27.839,25.806,27.304,2768895,0
2012-02-28,27.548,27.807,27.225,27.527,894103,0
2012-02-29,27.54,27.689,26.827,26.939,707028,0
2012-03-01,26.967,27.052,26.688,26.845,473155,0
2012-03-02,26.841,27.313,26.804,27.079,727715,0
2012-03-05,26.841,26.89,25.744,26.058,1198570,0
2012-03-06,25.623,25.668,25.116,25.207,806710,0
2012-03-07,25.443,25.954,25.438,25.905,506160,0
2012-03-08,26.16,27.065,26.16,26.994,2244874,0
2012-03-09,27.008,27.633,27.008,27.535,1146472,0
2012-03-12,27.495,27.747,27.409,27.652,808800,0
2012-03-13,27.839,29.967,27.83,29.414,2416286,0
2012-03-14,29.436,29.492,28.608,28.865,998854,0
2012-03-15,28.985,29.261,28.603,29.043,563365,0
2012-03-16,28.995,29.436,28.917,29.219,587878,0
2012-03-19,29.129,29.256,28.999,29.077,538178,0
2012-03-20,28.687,28.815,28.581,28.636,361686,0
2012-03-21,28.806,29.271,28.551,29.2,782412,0
2012-03-22,28.848,28.952,27.657,28.181,2333080,0
2012-03-23,28.322,28.933,28.22,28.753,537201,0
2012-03-26,29.064,29.473,28.875,29.427,423565,0
2012-03-27,29.335,29.885,29.233,29.631,521066,0
2012-03-28,29.556,29.556,28.432,29.087,1580190,0
2012-03-29,28.789,29.016,28.242,28.958,781709,0
2012-03-30,29.339,29.357,28.56,29.011,798094,0
2012-04-02,29.016,29.514,28.938,29.383,624033,0
2012-04-03,29.292,29.414,28.775,28.99,670871,0
2012-04-04,28.507,28.806,28.22,28.387,667933,0
2012-04-05,28.354,28.834,28.211,28.238,527660,0
2012-04-09,27.239,27.844,27.168,27.812,672447,0
2012-04-10,27.755,27.9,26.737,26.809,653646,0
2012-04-11,27.105,27.158,26.617,26.8,1287761,0
2012-04-12,26.89,27.607,26.85,27.369,1542369,0
2012-04-13,27.318,27.342,26.877,27.052,926744,0
2012-04-16,27.359,27.466,26.783,27.052,705298,0
2012-04-17,27.254,28.061,27.254,27.519,744578,0
2012-04-18,27.445,27.567,27.043,27.221,941217,0
2012-04-19,27.313,27.318,26.683,27.062,1095688,0
2012-04-20,27.271,27.804,27.062,27.327,855685,0
2012-04-23,26.85,27.476,26.363,27.418,1214113,0
2012-04-24,27.331,27.445,26.594,27.003,837251,0
2012-04-25,27.399,27.974,27.395,27.941,951204,0
2012-04-26,27.719,28.636,27.249,28.608,1572851,0
2012-04-27,28.65,29.297,28.547,29.252,1437584,0
2012-04-30,28.884,28.933,28.22,28.636,1643850,0
2012-05-01,27.314,29.168,27.314,27.734,2837545,0
2012-05-02,27.453,27.539,26.877,27.07,1347027,0
2012-05-03,27.249,27.336,26.617,26.729,1470910,0
2012-05-04,26.517,26.572,25.263,25.391,2056895,0
2012-05-07,25.193,25.806,24.696,25.748,1783260,0
2012-05-08,25.42,25.582,24.817,25.462,1381398,0
2012-05-09,25.004,25.589,24.85,25.496,1349922,0
2012-05-10,25.787,26.088,25.553,25.836,888450,0
2012-05-11,25.527,26.247,25.367,26.053,850428,0
2012-05-14,25.568,25.704,25.258,25.291,891784,0
2012-05-15,25.336,25.41,24.459,24.754,2925450,0
2012-05-16,24.922,25.23,24.378,24.475,2021747,0
2012-05-17,24.373,24.373,22.904,23.107,1664607,0
2012-05-18,23.324,23.711,22.961,23.04,1423066,0
2012-05-21,23.041,24.092,22.954,23.782,1181771,0
2012-05-22,24.006,24.359,23.661,24.033,1645972,0
2012-05-23,23.648,24.351,23.266,24.222,1382618,0
2012-05-24,24.846,25.03,24.231,24.966,1401264,0
2012-05-25,24.985,25.141,24.566,25.009,1954320,0
2012-05-29,25.308,25.836,25.246,25.801,1562576,0
2012-05-30,25.45,25.45,24.653,24.726,972514,0
2012-05-31,24.698,24.85,23.89,24.433,1297169,0
2012-06-01,23.773,23.773,22.262,22.357,2356899,0
2012-06-04,22.479,22.479,21.726,21.926,1775120,0
2012-06-05,21.805,22.564,21.805,22.375,2283976,0
2012-06-06,22.755,23.618,22.747,23.275,1447048,0
2012-06-07,23.702,24.034,23.195,23.321,1096752,0
2012-06-08,23.146,23.298,22.688,23.182,950268,0
2012-06-11,23.564,23.564,22.41,22.438,1907247,0
2012-06-12,22.533,23.564,22.456,23.51,1716066,0
2012-06-13,23.302,23.302,22.087,22.326,1322986,0
2012-06-14,22.367,22.424,21.581,21.829,1478713,0
2012-06-15,21.896,22.506,21.86,22.469,1033254,0
2012-06-18,22.209,23.013,22.06,22.916,1246312,0
2012-06-19,23.053,23.833,23.053,23.697,1082620,0
2012-06-20,23.782,23.89,23.302,23.376,1220126,0
2012-06-21,23.38,23.577,22.17,22.284,1391512,0
2012-06-22,22.506,23.013,22.002,22.934,1236762,0
2012-06-25,22.438,22.528,22.096,22.254,1660802,0
2012-06-26,22.389,22.733,22.214,22.415,636813,0
2012-06-27,22.533,22.833,22.384,22.729,534252,0
2012-06-28,22.344,22.765,22.205,22.652,991836,0
2012-06-29,23.398,23.501,23.053,23.434,1157595,0
2012-07-02,23.605,23.721,22.801,23.366,981876,0
2012-07-03,23.417,24.134,23.371,24.02,628451,0
2012-07-05,24.061,25.21,23.939,24.693,1998257,0
2012-07-06,24.285,24.46,23.953,24.234,809934,0
2012-07-09,24.747,25.042,24.321,24.828,1569754,0
2012-07-10,24.99,25.104,24.188,24.379,1062215,0
2012-07-11,24.412,24.491,23.988,24.218,979831,0
2012-07-12,23.895,24.407,23.51,24.188,674090,0
2012-07-13,24.288,24.819,24.213,24.698,511253,0
2012-07-16,24.579,24.806,24.398,24.731,807770,0
2012-07-17,24.735,25.513,24.648,25.413,1191216,0
2012-07-18,25.191,26.208,25.191,26.137,1392757,0
2012-07-19,26.38,26.764,26.141,26.362,1394098,0
2012-07-20,25.957,26.11,25.796,26.044,569387,0
2012-07-23,25.232,25.774,24.943,25.689,846240,0
2012-07-24,25.787,25.84,25.114,25.38,745830,0
2012-07-25,25.603,25.76,25.15,25.405,560559,0
2012-07-26,25.792,25.994,25.446,25.765,324619,0
2012-07-27,26.169,27.352,26.146,27.29,1117156,0
2012-07-30,27.3,27.3,26.841,26.981,486876,0
2012-07-31,26.939,27.135,26.608,26.617,445213,0
2012-08-01,26.903,26.934,26.543,26.652,883633,0
2012-08-02,26.679,29.032,26.293,28.768,2961685,0
2012-08-03,29.146,29.899,29.146,29.621,1601255,0
2012-08-06,29.537,30.672,29.527,30.534,1545086,0
2012-08-07,30.799,31.325,30.667,30.914,1335807,0
2012-08-08,30.941,30.975,30.474,30.492,911158,0
2012-08-09,30.492,30.505,29.921,30.065,1461341,0
2012-08-10,30.107,30.176,29.668,29.943,1396088,0
2012-08-13,29.953,30.016,29.365,29.824,949102,0
2012-08-14,30.093,30.186,29.755,29.903,785608,0
2012-08-15,29.81,30.102,29.696,30.011,624494,0
2012-08-16,30.079,30.881,30.021,30.64,1857833,0
2012-08-17,30.59,30.984,30.59,30.768,2105144,0
2012-08-20,30.927,31.145,30.629,31.073,856854,0
2012-08-21,31.185,31.455,30.863,30.895,386304,0
2012-08-22,30.785,31.299,30.697,31.235,810933,0
2012-08-23,31.108,31.227,30.839,30.998,970130,0
2012-08-24,30.979,31.249,30.9,31.163,446323,0
2012-08-27,30.069,30.958,29.833,30.919,2355880,0
2012-08-28,30.665,31.112,30.578,30.94,786440,0
2012-08-29,30.918,31.425,30.67,31.14,565651,0
2012-08-30,31.029,31.299,30.651,30.734,657669,0
2012-08-31,31.068,31.086,30.583,30.927,473467,0
2012-09-04,31.036,31.266,30.744,31.181,1162117,0
2012-09-05,31.244,31.303,30.894,31.158,708004,0
2012-09-06,30.798,32.436,30.687,32.135,1781658,0
2012-09-07,32.344,32.344,31.563,32.117,2205635,0
2012-09-10,31.937,32.305,31.937,32.013,820385,0
2012-09-11,32.103,32.192,31.762,32.054,687353,0
2012-09-12,32.237,32.508,32.18,32.491,795628,0
2012-09-13,32.478,33.566,32.386,33.293,1226686,0
2012-09-14,33.51,34.372,33.392,33.948,1718168,0
2012-09-17,33.885,33.912,33.25,33.406,826927,0
2012-09-18,33.497,33.775,32.969,33.316,1442622,0
2012-09-19,33.492,33.967,33.425,33.785,765889,0
2012-09-20,33.451,33.645,33.048,33.61,504284,0
2012-09-21,33.981,34.377,33.82,33.825,899565,0
2012-09-24,33.636,33.738,33.222,33.51,817306,0
2012-09-25,33.72,33.82,32.637,32.673,980246,0
2012-09-26,32.642,32.823,32.031,32.348,804522,0
2012-09-27,32.654,32.942,32.432,32.89,574986,0
2012-09-28,32.8,32.915,32.491,32.85,418197,0
2012-10-01,33.321,33.574,33.01,33.2,365647,0
2012-10-02,33.361,33.451,32.805,33.451,691059,0
2012-10-03,33.46,33.497,33.075,33.25,565629,0
2012-10-04,33.451,33.83,33.255,33.738,591442,0
2012-10-05,33.931,34.3,33.904,34.067,431258,0
2012-10-08,33.849,34.012,33.451,33.627,576730,0
2012-10-09,33.72,34.217,33.145,33.478,763760,0
2012-10-10,33.415,33.483,32.232,32.418,1039671,0
2012-10-11,32.89,33.061,32.261,32.376,544646,0
2012-10-12,32.478,32.934,31.877,31.914,987395,0
2012-10-15,31.832,32.517,31.473,32.455,771665,0
2012-10-16,32.633,36.19,32.633,34.972,7033487,0
2012-10-17,34.722,35.488,34.442,34.917,2453341,0
2012-10-18,34.717,34.995,33.912,34.845,1215966,0
2012-10-19,34.717,34.717,33.771,33.944,940082,0
2012-10-22,33.794,34.262,33.757,33.953,778499,0
2012-10-23,33.169,33.899,32.538,33.596,1460810,0
2012-10-24,33.967,34.656,33.347,34.191,1146623,0
2012-10-25,34.386,34.804,33.61,33.976,860936,0
2012-10-26,34.167,35.053,33.636,34.588,1292117,0
2012-10-31,34.832,35.044,34.03,34.199,601203,0
2012-11-01,34.305,35.872,34.144,35.68,987201,0
2012-11-02,35.68,35.902,34.958,35.025,698257,0
2012-11-05,35.061,35.68,34.926,35.62,524671,0
2012-11-06,35.876,36.048,35.685,35.79,526248,0
2012-11-07,35.03,35.823,34.995,35.229,1527005,0
2012-11-08,34.827,35.596,33.671,34.823,1954170,0
2012-11-09,34.521,35.516,34.368,34.67,894013,0
2012-11-12,34.675,34.972,34.08,34.566,719008,0
2012-11-13,33.757,34.596,32.818,34.231,1488541,0
2012-11-14,34.4,34.588,32.88,33.001,1478159,0
2012-11-15,32.841,32.947,31.415,31.473,2293689,0
2012-11-16,31.962,32.686,31.605,32.565,1297546,0
2012-11-19,33.281,33.738,32.841,33.51,2274470,0
2012-11-20,33.342,33.688,32.897,33.196,2473440,0
2012-11-21,33.29,33.316,32.987,33.316,512934,0
2012-11-23,33.675,34.455,33.543,34.125,498935,0
2012-11-26,33.894,34.172,33.342,33.61,1040744,0
2012-11-27,33.609,33.977,33.147,33.276,1031373,0
2012-11-28,33.28,33.866,32.755,33.846,1063163,0
2012-11-29,34.129,34.642,34.005,34.481,856039,0
2012-11-30,34.469,34.623,34.149,34.367,2534823,0
2012-12-03,34.837,35.022,34.184,34.445,945239,0
2012-12-04,34.454,34.842,34.038,34.319,946951,0
2012-12-05,34.226,34.761,34.11,34.553,1024792,0
2012-12-06,34.184,34.647,34.184,34.42,971354,0
2012-12-07,34.513,36.137,34.454,36.05,2043488,0
2012-12-10,35.97,36.669,35.918,36.644,1210717,0
2012-12-11,37.111,37.116,36.171,36.607,759762,0
2012-12-12,36.863,36.863,36.441,36.654,883405,0
2012-12-13,36.573,36.796,36.166,36.432,716511,0
2012-12-14,36.254,37.253,36.249,37.155,907218,0
2012-12-17,37.324,37.571,37.21,37.444,854104,0
2012-12-18,37.68,38.079,37.444,38.011,907736,0
2012-12-19,38.016,38.079,37.265,37.338,659842,0
2012-12-20,37.304,37.324,36.762,37.309,1190248,0
2012-12-21,36.375,37.452,36.314,37.27,902116,0
2012-12-24,37.258,37.993,37.14,37.974,356213,0
2012-12-26,37.969,38.184,37.424,37.805,2748567,0
2012-12-27,37.78,37.926,36.611,37.304,518227,0
2012-12-28,36.997,37.265,36.669,36.733,417216,0
2012-12-31,36.694,37.969,36.694,37.636,591862,0
2013-01-02,38.731,39.801,38.644,39.49,1532693,0
2013-01-03,39.457,39.503,38.672,38.797,537133,0
2013-01-04,38.942,39.389,38.819,39.293,605681,0
2013-01-07,39.189,39.394,39.07,39.359,935732,0
2013-01-08,39.337,39.638,38.889,39.537,1416874,0
2013-01-09,39.716,40.395,39.49,40.222,1705870,0
2013-01-10,40.29,40.968,39.867,40.765,1526105,0
2013-01-11,40.58,40.639,40.212,40.526,1043825,0
2013-01-14,40.57,40.894,40.461,40.77,742997,0
2013-01-15,40.686,40.761,40.05,40.502,1042170,0
2013-01-16,40.32,40.32,39.886,40.189,696246,0
2013-01-17,40.565,41.303,40.446,40.84,852920,0
2013-01-18,40.987,41.182,40.441,41.096,777736,0
2013-01-22,41.173,41.316,40.778,41.187,736839,0
2013-01-23,41.308,41.496,40.869,41.4,724161,0
2013-01-24,41.438,42.314,41.438,41.976,1000265,0
2013-01-25,42.281,42.392,41.576,41.832,934179,0
2013-01-28,42.051,42.193,41.652,41.793,808888,0
2013-01-29,41.916,42.678,41.837,42.535,1203889,0
2013-01-30,42.52,42.707,42.31,42.487,668243,0
2013-01-31,42.231,44.644,41.947,43.599,1937613,0
2013-02-01,43.782,44.271,43.188,43.561,1381378,0
2013-02-04,43.281,43.281,42.383,42.469,836620,0
2013-02-05,42.805,43.261,42.721,43.023,694280,0
2013-02-06,42.8,43.091,42.655,43.035,1015669,0
2013-02-07,43.266,43.301,42.305,43.286,926566,0
2013-02-08,43.791,44.295,43.461,43.755,898619,0
2013-02-11,43.755,43.755,43.035,43.155,714084,0
2013-02-12,43.072,43.441,42.673,43.301,790421,0
2013-02-13,43.687,44.448,43.561,44.019,1008534,0
2013-02-14,43.735,44.073,43.408,43.57,761422,0
2013-02-15,43.585,43.806,42.949,43.585,1441048,0
2013-02-19,44.019,44.557,43.48,43.94,2524891,0
2013-02-20,44.102,44.381,41.255,41.316,2040563,0
2013-02-21,41.17,41.245,39.872,40.718,1583665,0
2013-02-22,40.95,41.881,40.722,41.774,887328,0
2013-02-25,42.074,42.208,40.237,40.237,896736,0
2013-02-26,40.551,40.83,40.166,40.516,940825,0
2013-02-27,39.723,41.577,39.723,41.106,1112283,0
2013-02-28,41.111,41.539,40.902,41.012,622697,0
2013-03-01,41.275,42.176,40.362,41.772,1830797,0
2013-03-04,41.567,41.959,41.304,41.708,1103081,0
2013-03-05,41.834,42.435,41.708,41.978,947643,0
2013-03-06,42.147,43.38,42.147,43.306,1514276,0
2013-03-07,43.808,43.808,42.992,43.321,840991,0
2013-03-08,43.643,44.713,43.547,44.646,1175510,0
2013-03-11,44.349,44.684,43.803,44.613,992899,0
2013-03-12,44.643,45.627,44.638,45.114,818564,0
2013-03-13,45.345,45.345,44.817,45.065,605466,0
2013-03-14,45.295,46.104,45.262,45.945,1098287,0
2013-03-15,45.899,46.25,45.487,46.226,1568997,0
2013-03-18,45.482,45.813,45.188,45.448,587050,0
2013-03-19,45.632,45.645,44.708,45.602,827875,0
2013-03-20,46.028,46.534,45.884,46.241,556892,0
2013-03-21,45.963,46.741,44.792,44.921,1106336,0
2013-03-22,45.083,45.453,44.608,44.737,523429,0
2013-03-25,45.083,45.94,44.345,45.011,839270,0
2013-03-26,45.336,45.662,44.603,45.06,639269,0
2013-03-27,44.745,44.745,43.88,44.547,587831,0
2013-03-28,44.431,45.035,44.119,44.475,664035,0
2013-04-01,44.255,44.307,42.633,42.804,1204707,0
2013-04-02,43.155,43.257,41.174,41.345,1224382,0
2013-04-03,41.477,41.487,40.071,40.997,1780613,0
2013-04-04,40.95,41.679,40.604,41.245,1523919,0
2013-04-05,40.388,41.05,39.723,40.868,1075136,0
2013-04-08,40.868,40.997,39.937,40.667,1117055,0
2013-04-09,40.873,41.726,40.774,41.27,903429,0
2013-04-10,41.439,41.482,40.623,41.055,971924,0
2013-04-11,41.24,41.992,40.835,41.627,905980,0
2013-04-12,41.235,41.335,39.899,40.014,1640469,0
2013-04-15,39.613,39.776,37.487,37.608,2499029,0
2013-04-16,38.135,39.604,37.967,39.084,1338645,0
2013-04-17,38.498,38.743,38.047,38.443,1080299,0
2013-04-18,38.443,38.56,36.488,37.501,1747795,0
2013-04-19,37.873,39.341,37.749,39.141,1440087,0
2013-04-22,39.355,40.095,38.599,39.678,1333384,0
2013-04-23,39.803,39.937,39.28,39.732,1092549,0
2013-04-24,39.785,42.021,39.595,40.972,1470170,0
2013-04-25,41.265,42.327,41.265,41.908,1514155,0
2013-04-26,41.74,41.934,39.932,40.179,1600564,0
2013-04-29,40.408,40.657,39.519,39.98,804855,0
2013-04-30,39.813,39.937,39.261,39.548,1074507,0
2013-05-01,39.365,39.519,37.315,37.397,1985672,0
2013-05-02,37.777,38.486,37.397,38.301,2004044,0
2013-05-03,38.829,40.08,38.667,39.218,1552863,0
2013-05-06,41.382,42.472,40.263,42.308,3478318,0
2013-05-07,42.838,43.929,41.649,43.499,1923303,0
2013-05-08,42.715,43.58,42.444,43.523,1439741,0
2013-05-09,43.419,43.736,42.39,42.491,1705939,0
2013-05-10,42.477,43.357,42.359,43.316,1234368,0
2013-05-13,43.193,43.519,42.523,42.857,1326355,0
2013-05-14,42.866,43.91,42.866,43.91,871087,0
2013-05-15,43.822,44.628,43.232,43.442,1539942,0
2013-05-16,43.653,44.236,42.889,43.063,1315923,0
2013-05-17,43.475,44.08,43.316,43.995,708102,0
2013-05-20,44.036,45.178,43.731,44.297,1096871,0
2013-05-21,44.24,45.313,44.24,44.628,870021,0
2013-05-22,44.513,45.386,43.456,43.895,973686,0
2013-05-23,43.068,44.085,42.581,43.885,752346,0
2013-05-24,43.514,43.861,43.044,43.76,437412,0
2013-05-28,44.527,45.257,44.494,44.817,1140276,0
2013-05-29,44.374,44.778,43.48,44.25,1035226,0
2013-05-30,44.349,44.703,44.026,44.466,886065,0
2013-05-31,44.136,45.25,44.116,44.517,730916,0
2013-06-03,44.783,45.173,44.362,45.088,1499427,0
2013-06-04,45.283,45.886,44.19,44.397,1347485,0
2013-06-05,44.311,44.311,42.857,43.645,850325,0
2013-06-06,43.686,44.559,43.262,44.474,828340,0
2013-06-07,44.559,45.458,44.033,44.84,564435,0
2013-06-10,44.97,45.268,44.44,45.055,546438,0
2013-06-11,44.325,45.248,43.922,44.593,537824,0
2013-06-12,45.007,45.139,44.002,44.012,761462,0
2013-06-13,43.849,46.229,43.636,45.814,1552060,0
2013-06-14,45.483,47.429,45.483,46.638,1610413,0
2013-06-17,47.247,47.315,45.886,46.234,939753,0
2013-06-18,46.442,46.822,46.27,46.676,789914,0
2013-06-19,46.556,46.614,46.101,46.234,920877,0
2013-06-20,45.015,45.223,44.455,44.678,1249889,0
2013-06-21,44.984,45.323,43.66,44.744,1292441,0
2013-06-24,44.802,45.746,43.382,45.364,1577959,0
2013-06-25,45.556,46.498,44.754,45.633,1004043,0
2013-06-26,45.886,46.275,45.103,45.599,998830,0
2013-06-27,46.03,47.301,45.881,46.634,1211783,0
2013-06-28,46.323,46.491,45.75,46.04,1313729,0
2013-07-01,46.186,47.452,46.146,46.832,1152655,0
2013-07-02,46.896,47.039,45.682,46.571,927407,0
2013-07-03,46.379,46.852,46.181,46.73,253936,0
2013-07-05,47.266,47.513,46.69,47.227,530050,0
2013-07-08,47.597,48.206,47.252,47.329,774224,0
2013-07-09,47.41,48.14,47.071,47.763,706792,0
2013-07-10,47.533,47.66,47.052,47.558,906016,0
2013-07-11,47.985,48.425,47.548,47.947,636809,0
2013-07-12,47.947,48.033,47.563,48.019,422174,0
2013-07-15,48.168,48.453,47.806,48.22,458160,0
2013-07-16,48.385,48.566,47.188,47.858,885634,0
2013-07-17,48.136,48.272,47.479,47.957,718070,0
2013-07-18,47.947,48.043,47.044,47.192,920951,0
2013-07-19,47.122,47.885,47.098,47.811,640735,0
2013-07-22,47.839,48.111,47.558,47.634,580411,0
2013-07-23,48.009,48.206,47.366,47.848,864378,0
2013-07-24,48.092,48.342,46.896,47.057,729642,0
2013-07-25,46.991,47.962,46.986,47.592,849397,0
2013-07-26,47.438,47.844,46.91,47.266,837400,0
2013-07-29,47.147,47.538,46.72,47.391,954891,0
2013-07-30,48.14,51.055,47.457,50.303,2020429,0
2013-07-31,50.46,50.511,49.508,49.577,1062765,0
2013-08-01,50.26,50.683,49.607,49.967,1213741,0
2013-08-02,49.838,49.847,49.134,49.493,839887,0
2013-08-05,49.343,49.794,49.1,49.211,403710,0
2013-08-06,48.987,48.987,47.694,48.225,764682,0
2013-08-07,48.048,48.351,47.414,47.699,1090567,0
2013-08-08,48.136,48.549,47.513,48.097,1011148,0
2013-08-09,48.444,48.767,47.548,48.159,715959,0
2013-08-12,48.068,48.511,47.889,48.196,491163,0
2013-08-13,48.287,49.794,48.159,49.377,1296295,0
2013-08-14,49.449,49.749,49.053,49.459,840465,0
2013-08-15,48.682,49.149,47.528,48.38,1360718,0
2013-08-16,48.154,48.892,47.578,47.947,1117725,0
2013-08-19,47.675,48.22,46.886,46.977,1023447,0
2013-08-20,46.886,47.928,46.886,47.602,812901,0
2013-08-21,47.518,48.077,47.088,47.714,732398,0
2013-08-22,47.899,49.33,47.872,48.945,573376,0
2013-08-23,49.053,49.189,48.333,49.044,434305,0
2013-08-26,49.493,50.006,49.015,49.241,580717,0
2013-08-27,48.777,49.005,47.743,47.773,761227,0
2013-08-28,47.806,48.834,47.806,48.351,788234,0
2013-08-29,48.239,49.058,48.009,48.663,552812,0
2013-08-30,48.85,49.026,48.144,48.318,312908,0
2013-09-03,48.892,49.627,48.317,48.762,554591,0
2013-09-04,48.745,49.461,48.28,49.204,1106193,0
2013-09-05,49.121,49.97,49.121,49.915,484505,0
2013-09-06,50.153,50.324,49.044,50.253,715605,0
2013-09-09,50.631,51.405,50.324,50.969,1156005,0
2013-09-10,51.346,51.485,50.754,51.021,471465,0
2013-09-11,50.105,50.306,48.307,49.322,2365439,0
2013-09-12,49.175,49.546,48.553,48.907,546116,0
2013-09-13,48.936,49.708,48.384,49.33,931815,0
2013-09-16,49.872,50.381,49.442,50.042,678374,0
2013-09-17,50.082,50.339,49.722,49.965,553494,0
2013-09-18,50.052,50.715,49.418,50.253,778728,0
2013-09-19,50.53,51.112,50.415,50.831,594642,0
2013-09-20,50.754,50.979,49.722,49.886,851970,0
2013-09-23,49.746,49.746,48.858,49.13,503063,0
2013-09-24,49.232,49.584,48.74,49.068,479321,0
2013-09-25,49.19,49.718,48.745,49.534,544636,0
2013-09-26,49.886,50.777,49.886,50.707,473181,0
2013-09-27,50.559,50.644,49.924,50.032,372642,0
2013-09-30,49.734,50.343,49.647,50.09,504210,0
2013-10-01,50.609,51.782,50.468,51.395,782246,0
2013-10-02,51.395,51.662,50.52,51.643,814884,0
2013-10-03,51.587,51.587,50.296,51.518,825119,0
2013-10-04,51.49,51.638,51.065,51.462,689516,0
2013-10-07,51.08,52.021,50.697,51.37,901842,0
2013-10-08,51.285,51.572,49.998,50.129,531334,0
2013-10-09,50.349,51.261,49.432,50.182,402581,0
2013-10-10,51.07,51.777,50.894,51.563,598916,0
2013-10-11,51.462,51.814,51.308,51.681,530927,0
2013-10-14,51.275,51.873,51.152,51.801,365673,0
2013-10-15,51.577,52.193,51.346,51.819,404361,0
2013-10-16,52.126,52.932,51.643,52.226,539762,0
2013-10-17,52.082,53.339,52.082,52.91,632037,0
2013-10-18,53.305,53.305,52.761,53.033,667990,0
2013-10-21,53.072,53.262,52.441,52.955,313420,0
2013-10-22,53.124,53.851,52.484,52.905,482151,0
2013-10-23,52.728,53.23,52.297,52.955,282969,0
2013-10-24,52.955,53.148,52.427,52.852,408506,0
2013-10-25,53.225,53.281,51.452,52.808,899626,0
2013-10-28,52.895,52.922,51.07,51.591,1045687,0
2013-10-29,51.734,51.734,50.934,51.577,866075,0
2013-10-30,51.572,52.273,51.065,51.361,1115801,0
2013-10-31,51.324,51.984,51.223,51.41,927569,0
2013-11-01,51.346,51.628,50.744,50.904,788015,0
2013-11-04,50.965,51.997,50.914,51.777,1036884,0
2013-11-05,51.448,51.719,50.831,51.346,949590,0
2013-11-06,51.749,52.561,51.481,51.987,1289015,0
2013-11-07,53.5,54.641,52.532,52.62,2226396,0
2013-11-08,52.781,55.153,52.781,54.543,1789101,0
2013-11-11,54.656,54.783,53.904,54.676,981714,0
2013-11-12,54.671,54.763,53.749,53.836,1039949,0
2013-11-13,53.575,55.246,53.437,55.193,1490213,0
2013-11-14,55.316,55.479,54.744,55.311,1290698,0
2013-11-15,55.46,55.626,54.923,55.626,518939,0
2013-11-18,55.862,56.067,55.316,55.537,459817,0
2013-11-19,55.425,55.425,54.404,54.753,770646,0
2013-11-20,54.82,54.992,54.223,54.476,399717,0
2013-11-21,54.632,55.208,54.448,54.838,319658,0
2013-11-22,54.908,55.4,54.74,55.264,411094,0
2013-11-25,55.173,55.173,53.437,53.841,920308,0
2013-11-26,53.899,54.656,53.802,54.128,929825,0
2013-11-27,54.448,55.021,54.016,54.328,633625,0
2013-11-29,54.571,54.684,53.774,53.88,369518,0
2013-12-02,54.293,56.354,54.055,54.967,972464,0
2013-12-03,54.771,55.272,54.43,54.8,695970,0
2013-12-04,54.599,54.965,53.495,54.531,693648,0
2013-12-05,54.396,54.545,53.759,54.032,580145,0
2013-12-06,54.415,55.449,54.415,54.995,619858,0
2013-12-09,55.142,55.555,54.699,55.32,545322,0
2013-12-10,55.31,55.861,54.709,54.786,641266,0
2013-12-11,54.714,54.884,53.247,53.485,1133516,0
2013-12-12,53.467,54.066,53.132,53.696,676603,0
2013-12-13,53.89,54.32,53.725,53.969,596832,0
2013-12-16,54.124,54.946,54.124,54.654,379513,0
2013-12-17,54.889,55.037,54.056,54.965,662226,0
2013-12-18,54.941,55.809,54.45,55.754,583510,0
2013-12-19,55.521,55.651,54.742,55.098,316450,0
2013-12-20,55.295,56.296,55.089,55.993,1381779,0
2013-12-23,56.445,56.572,55.904,55.983,410701,0
2013-12-24,56.106,56.867,56.106,56.732,151926,0
2013-12-26,56.765,56.918,56.115,56.617,191023,0
2013-12-27,57.178,58.115,57.134,57.737,748782,0
2013-12-30,57.737,57.994,57.134,57.923,371617,0
2013-12-31,58.057,58.464,57.928,58.424,373553,0
2014-01-02,57.967,58.173,57.095,57.555,635240,0
2014-01-03,57.589,57.652,57.168,57.463,451503,0
2014-01-06,57.508,57.508,56.514,56.654,559818,0
2014-01-07,56.707,57.245,56.659,57.091,499404,0
2014-01-08,57.173,57.394,56.597,57.158,478987,0
2014-01-09,57.342,57.67,56.809,57.28,518937,0
2014-01-10,57.429,58.742,57.429,58.239,653481,0
2014-01-13,58.101,59.101,57.22,57.337,621274,0
2014-01-14,57.594,58.909,57.594,58.709,523487,0
2014-01-15,58.767,59.602,58.646,59.411,856605,0
2014-01-16,59.23,59.451,58.801,59.043,409837,0
2014-01-17,58.718,59.109,57.555,58.436,710678,0
2014-01-21,59.22,59.645,58.445,58.847,549428,0
2014-01-22,59.019,59.019,57.847,58.709,851629,0
2014-01-23,57.994,58.072,55.725,57.201,1771454,0
2014-01-24,56.445,56.494,55.122,55.192,972656,0
2014-01-27,55.414,56.057,54.564,55.497,1102596,0
2014-01-28,55.707,56.945,55.707,56.425,835049,0
2014-01-29,56.191,57.192,55.881,56.392,1675508,0
2014-01-30,57.144,58.524,56.894,58.191,1024368,0
2014-01-31,57.468,59.531,57.468,58.168,870551,0
2014-02-03,57.967,58.469,56.177,56.544,1101026,0
2014-02-04,57.086,57.665,56.387,56.874,995285,0
2014-02-05,56.334,56.833,55.611,56.568,1255009,0
2014-02-06,56.862,58.096,56.862,58.032,514302,0
2014-02-07,58.641,59.379,58.239,59.24,695832,0
2014-02-10,59.101,59.579,58.685,59.388,626989,0
2014-02-11,59.167,60.466,59.167,60.001,1165754,0
2014-02-12,60.06,60.852,59.893,60.065,625498,0
2014-02-13,59.167,60.97,59.167,60.703,896872,0
2014-02-14,60.852,61.962,60.513,61.866,1404759,0
2014-02-18,62.454,63.051,61.866,62.36,1119933,0
2014-02-19,61.929,62.575,61.536,61.804,1267894,0
2014-02-20,62.454,63.161,60.3,62.928,1161463,0
2014-02-21,63.729,63.814,62.973,63.099,848222,0
2014-02-24,63.23,64.127,63.134,63.138,974192,0
2014-02-25,62.768,63.065,62.26,62.526,1225866,0
2014-02-26,62.935,64.102,62.706,63.717,712219,0
2014-02-27,63.34,63.934,63.173,63.434,572314,0
2014-02-28,64.531,65.137,63.688,63.934,1033240,0
2014-03-03,63.345,64.4,63.158,64.215,585259,0
2014-03-04,65.095,65.405,64.277,64.758,664113,0
2014-03-05,64.694,65.423,64.467,65.202,601241,0
2014-03-06,65.443,66.564,64.998,65.914,785342,0
2014-03-07,66.323,66.332,65.212,65.423,521290,0
2014-03-10,65.287,65.746,64.753,65.631,587747,0
2014-03-11,65.568,66.172,64.8,64.958,532329,0
2014-03-12,64.619,64.796,64.024,64.512,717386,0
2014-03-13,64.749,64.949,63.611,63.737,447003,0
2014-03-14,63.655,64.23,63.616,63.818,285843,0
2014-03-17,64.058,64.925,63.939,64.206,486254,0
2014-03-18,64.35,65.104,64.35,64.809,471047,0
2014-03-19,64.846,65.023,63.603,64.14,331359,0
2014-03-20,63.86,64.809,63.593,64.782,485034,0
2014-03-21,64.963,65.451,64.215,64.225,905181,0
2014-03-24,64.569,65.091,63.14,63.83,526033,0
2014-03-25,64.291,64.791,63.584,63.603,501398,0
2014-03-26,64.245,64.35,62.536,62.576,450251,0
2014-03-27,62.366,62.836,60.658,61.753,734886,0
2014-03-28,61.934,62.96,61.781,62.749,439721,0
2014-03-31,63.384,63.785,62.836,63.467,731970,0
2014-04-01,63.727,64.409,63.727,64.35,524003,0
2014-04-02,64.531,65.433,64.235,65.395,381914,0
2014-04-03,65.461,66.028,65.081,65.377,867611,0
2014-04-04,66.077,66.469,64.016,64.679,862596,0
2014-04-07,64.512,64.512,61.588,61.914,643702,0
2014-04-08,61.972,62.911,61.491,61.875,597843,0
2014-04-09,61.884,63.286,61.772,63.01,376705,0
2014-04-10,63.077,63.187,60.934,61.177,545806,0
2014-04-11,60.658,61.377,59.919,59.997,698480,0
2014-04-14,60.468,61.12,59.508,59.807,621158,0
2014-04-15,59.957,60.735,59.18,60.639,688946,0
2014-04-16,61.338,62.624,61.013,62.366,748043,0
2014-04-17,62.488,63.048,62.066,62.576,498858,0
2014-04-21,62.826,63.236,62.327,62.863,493523,0
2014-04-22,63.087,64.178,62.807,63.939,463540,0
2014-04-23,64.14,64.438,63.096,63.375,469171,0
2014-04-24,63.84,64.016,62.327,63.077,443458,0
2014-04-25,62.854,62.854,61.982,62.279,252583,0
2014-04-28,62.594,63.087,60.86,61.559,738109,0
2014-04-29,65.212,70.373,65.052,67.641,3139057,0
2014-04-30,67.515,68.551,67.111,68.283,1233947,0
2014-05-01,68.157,68.215,67.525,67.958,809415,0
2014-05-02,67.996,68.541,67.535,67.958,847335,0
2014-05-05,68.186,73.441,68.1,72.129,2206407,0
2014-05-06,72.205,74.334,71.668,73.585,1292276,0
2014-05-07,73.664,74.458,73.366,73.855,969784,0
2014-05-08,73.7,73.987,71.993,72.544,1021140,0
2014-05-09,72.434,72.674,71.063,71.687,961576,0
2014-05-12,72.032,72.858,72.032,72.434,628950,0
2014-05-13,72.721,72.81,71.668,71.725,498021,0
2014-05-14,71.697,72.023,71.245,71.438,602677,0
2014-05-15,71.351,71.582,69.856,70.996,684503,0
2014-05-16,71.208,72.414,70.382,72.357,655028,0
2014-05-19,72.273,74.124,71.993,73.096,584197,0
2014-05-20,73.106,74.182,72.702,73.568,915063,0
2014-05-21,73.796,74.507,73.374,73.747,682166,0
2014-05-22,73.855,74.163,73.384,73.441,517908,0
2014-05-23,73.576,74.016,73.243,73.846,448950,0
2014-05-27,74.373,74.804,73.421,73.865,593531,0
2014-05-28,76.09,76.502,75.042,76.02,1055312,0
2014-05-29,76.703,78.251,75.812,78.037,882658,0
2014-05-30,78.106,78.299,77.308,77.663,2341610,0
2014-06-02,77.529,78.203,77.28,77.903,557275,0
2014-06-03,77.559,78.519,77.443,77.702,550152,0
2014-06-04,77.568,78.693,77.212,77.999,1325131,0
2014-06-05,78.48,78.674,77.356,78.037,576163,0
2014-06-06,78.269,79.105,77.99,79.086,592765,0
2014-06-09,78.874,79.22,78.557,78.701,440409,0
2014-06-10,78.566,78.943,78.037,78.904,410476,0
2014-06-11,78.73,79.077,78.299,78.913,362855,0
2014-06-12,78.904,79.892,78.73,78.953,521605,0
2014-06-13,78.981,79.508,78.289,79.16,310546,0
2014-06-16,78.923,79.471,78.519,79.132,396849,0
2014-06-17,79.057,79.883,78.874,79.565,309513,0
2014-06-18,79.942,80.488,79.498,80.45,395749,0
2014-06-19,80.45,81.208,80.345,81.036,501969,0
2014-06-20,81.095,81.564,80.912,81.429,506601,0
2014-06-23,81.362,81.507,80.767,81.257,422929,0
2014-06-24,81.171,81.66,80.208,80.238,382753,0
2014-06-25,79.959,80.967,79.565,79.778,625204,0
2014-06-26,79.73,79.892,79.124,79.778,502453,0
2014-06-27,79.508,80.402,79.508,80.267,557372,0
2014-06-30,80.276,80.863,80.085,80.46,286185,0
2014-07-01,80.834,82.033,80.604,81.536,332326,0
2014-07-02,81.429,82.209,81.124,81.747,589427,0
2014-07-03,81.939,82.554,81.939,82.285,182083,0
2014-07-07,82.285,82.39,81.545,81.651,514833,0
2014-07-08,81.371,81.641,79.969,80.902,653467,0
2014-07-09,81.371,82.043,80.912,82.016,460200,0
2014-07-10,80.815,81.468,80.095,81.036,399641,0
2014-07-11,81.238,82.294,80.402,82.266,492458,0
2014-07-14,82.659,82.737,80.902,81.314,483082,0
2014-07-15,81.651,82.169,80.727,81.142,404783,0
2014-07-16,81.449,81.699,80.737,81.208,269137,0
2014-07-17,81.218,81.631,80.7,81.41,450186,0
2014-07-18,81.68,83.331,81.449,82.975,526511,0
2014-07-21,82.804,83.899,82.755,83.524,476724,0
2014-07-22,83.64,85.262,83.534,85.108,764077,0
2014-07-23,85.272,86.213,85.167,86.146,728808,0
2014-07-24,86.368,86.454,85.934,86.241,614719,0
2014-07-25,86.359,88.183,85.492,87.655,803151,0
2014-07-28,87.655,88.345,87.289,87.972,806232,0
2014-07-29,87.818,87.818,86.232,86.454,718061,0
2014-07-30,87.011,87.222,85.599,85.934,1033806,0
2014-07-31,85.492,85.638,83.622,83.947,928330,0
2014-08-01,83.484,84.476,83.455,84.282,516665,0
2014-08-04,84.282,85.896,83.899,85.751,535293,0
2014-08-05,82.219,83.573,80.717,82.159,1802763,0
2014-08-06,82.169,84.687,81.93,84.081,598999,0
2014-08-07,84.244,84.993,83.236,83.64,479143,0
2014-08-08,84.072,84.427,83.425,84.301,243236,0
2014-08-11,84.608,85.686,84.282,84.32,595637,0
2014-08-12,84.349,84.716,83.733,84.024,359041,0
2014-08-13,84.244,85.657,83.861,85.416,490656,0
2014-08-14,85.741,85.953,85.254,85.532,324164,0
2014-08-15,85.781,86.109,85.041,85.657,451616,0
2014-08-18,87.444,88.709,87.231,88.164,1064622,0
2014-08-19,88.404,89.354,88.404,89.277,451586,0
2014-08-20,89.105,89.807,88.873,89.691,327585,0
2014-08-21,90.036,90.306,89.421,90.297,502099,0
2014-08-22,89.95,90.075,89.345,89.872,315728,0
2014-08-25,90.805,91.601,90.487,91.227,362565,0
2014-08-26,91.255,91.747,90.777,91.179,386487,0
2014-08-27,91.532,91.92,90.91,91.861,248690,0
2014-08-28,91.582,92.6,91.247,92.302,254403,0
2014-08-29,92.427,93.33,92.293,93.302,260195,0
2014-09-02,93.417,94.474,93.148,94.099,551839,0
2014-09-03,93.805,94.721,93.411,94.104,330585,0
2014-09-04,93.961,94.517,92.797,92.978,470294,0
2014-09-05,92.998,93.614,92.631,93.566,272038,0
2014-09-08,93.141,93.548,92.383,92.557,600668,0
2014-09-09,92.594,92.826,90.958,91.094,447651,0
2014-09-10,91.065,91.901,90.535,91.631,540207,0
2014-09-11,91.104,91.543,90.486,91.265,364592,0
2014-09-12,91.084,91.237,89.4,89.708,426807,0
2014-09-15,89.593,89.832,88.409,89.832,388199,0
2014-09-16,89.631,90.728,89.36,90.187,482448,0
2014-09-17,90.593,91.198,89.939,90.333,381107,0
2014-09-18,90.757,91.403,90.699,90.949,303975,0
2014-09-19,91.227,91.931,90.804,91.691,600565,0
2014-09-22,91.612,91.612,89.613,89.658,505083,0
2014-09-23,89.563,89.987,88.36,88.379,583885,0
2014-09-24,88.438,88.947,87.243,88.648,666588,0
2014-09-25,88.639,88.785,86.647,86.725,741137,0
2014-09-26,86.906,88.283,86.628,87.802,559365,0
2014-09-29,86.822,87.542,85.915,86.832,745423,0
2014-09-30,86.773,87.022,83.26,83.318,1506612,0
2014-10-01,82.97,82.97,79.623,80.277,1678590,0
2014-10-02,79.883,80.199,76.919,79.749,1659145,0
2014-10-03,80.412,80.566,78.747,78.757,992179,0
2014-10-06,78.941,79.594,78.757,79.113,416369,0
2014-10-07,78.814,79.047,77.15,77.189,583188,0
2014-10-08,77.083,78.728,74.888,78.682,1163997,0
2014-10-09,79.123,79.43,76.245,76.312,809684,0
2014-10-10,76.292,76.292,72.545,72.598,2156201,0
2014-10-13,72.822,73.946,68.114,68.163,1480216,0
2014-10-14,68.884,69.395,65.595,67.288,1704358,0
2014-10-15,65.614,67.385,63.814,67.268,2383645,0
2014-10-16,65.796,69.27,65.768,68.056,1439076,0
2014-10-17,69.261,72.337,69.105,70.281,1308378,0
2014-10-20,70.31,71.271,70.096,70.8,803585,0
2014-10-21,71.859,74.987,71.358,73.89,1049205,0
2014-10-22,74.878,75.053,72.337,72.455,1141258,0
2014-10-23,73.06,73.723,70.243,72.822,1066577,0
2014-10-24,72.435,72.435,69.647,71.474,1195419,0
2014-10-27,70.223,70.358,65.575,66.585,1875620,0
2014-10-28,67.336,68.201,66.913,67.229,1125626,0
2014-10-29,67.356,68.124,66.673,67.356,1362773,0
2014-10-30,67.163,68.241,66.758,67.508,886440,0
2014-10-31,67.691,68.338,66.767,67.884,1209905,0
2014-11-03,68.173,69.568,67.748,68.356,1574603,0
2014-11-04,67.356,67.356,62.071,63.708,2579190,0
2014-11-05,64.083,65.548,62.908,64.786,1639770,0
2014-11-06,64.314,65.642,63.476,65.355,1009060,0
2014-11-07,65.528,67.01,65.528,65.931,915465,0
2014-11-10,65.873,67.02,65.227,65.355,680140,0
2014-11-11,65.018,65.237,64.275,64.901,619098,0
2014-11-12,64.796,65.768,64.712,65.152,716334,0
2014-11-13,65.095,65.355,63.622,64.199,725980,0
2014-11-14,64.333,65.198,63.728,65.171,672835,0
2014-11-17,64.757,64.757,63.708,64.228,434682,0
2014-11-18,64.712,67.105,64.712,67,1567050,0
2014-11-19,67.057,67.645,66.171,66.702,1079135,0
2014-11-20,66.411,68.309,66.21,68.066,778729,0
2014-11-21,69.28,70.645,68.375,68.702,848442,0
2014-11-24,68.694,68.702,67,67.288,1030427,0
2014-11-25,67.72,68.47,67.209,67.691,913855,0
2014-11-26,67.616,67.682,66.327,66.479,655611,0
2014-11-28,64.333,64.486,59.945,61.198,1051769,0
2014-12-01,60.745,61.581,59.695,60.485,1264652,0
2014-12-02,60.686,61.283,59.849,60.013,1140257,0
2014-12-03,60.172,62.228,59.95,61.726,1137607,0
2014-12-04,61.485,62.343,61.33,62.218,749796,0
2014-12-05,62.228,63.03,61.58,61.784,560075,0
2014-12-08,61.457,61.64,58.628,59.074,961874,0
2014-12-09,58.409,59.574,57.974,59.324,1488527,0
2014-12-10,58.409,58.707,56.014,56.526,1241255,0
2014-12-11,56.16,57.964,55.782,55.994,800467,0
2014-12-12,54.394,55.513,52.435,52.435,1903091,0
2014-12-15,53.323,53.419,51.761,51.779,1230129,0
2014-12-16,51.751,54.633,51.548,52.965,1378967,0
2014-12-17,53.333,56.043,53.333,55.723,1576107,0
2014-12-18,57.364,59.381,56.632,58.001,1304990,0
2014-12-19,58.369,59.68,57.885,59.333,1005182,0
2014-12-22,59.093,59.362,57.636,58.138,509024,0
2014-12-23,58.148,59.864,57.974,59.817,752584,0
2014-12-24,59.439,59.689,58.513,59.632,296132,0
2014-12-26,59.632,59.632,58.841,59.554,437033,0
2014-12-29,59.469,60.267,59.381,59.835,511401,0
2014-12-30,59.719,59.95,58.938,59.739,632481,0
2014-12-31,59.372,59.689,57.935,58.938,996018,0
2015-01-02,59.024,59.901,58.918,59.516,884645,0
2015-01-05,58.589,58.908,56.613,56.911,915041,0
2015-01-06,57.066,57.402,55.078,55.667,867929,0
2015-01-07,55.861,56.65,55.435,56.17,1040235,0
2015-01-08,56.836,59.024,56.543,58.531,760533,0
2015-01-09,58.677,59.024,56.969,57.925,781554,0
2015-01-12,57.461,57.461,55.349,55.792,692609,0
2015-01-13,55.984,56.518,53.844,54.394,1116140,0
2015-01-14,52.955,54.076,52.243,53.939,786024,0
2015-01-15,54.201,55.088,53.197,53.254,732905,0
2015-01-16,53.437,55.629,53.353,55.465,878156,0
2015-01-20,55.319,55.465,53.689,54.683,669028,0
2015-01-21,54.761,56.623,54.355,56.553,903697,0
2015-01-22,56.979,57.29,55.889,56.767,528728,0
2015-01-23,56.371,56.698,55.56,56.254,508515,0
2015-01-26,55.425,56.343,55.244,56.323,787255,0
2015-01-27,55.503,57.113,55.012,56.439,714704,0
2015-01-28,56.333,56.333,53.158,53.545,1208400,0
2015-01-29,54.511,54.827,53.092,54.316,1117211,0
2015-01-30,53.633,56.371,53.525,55.289,614501,0
2015-02-02,55.733,57.866,55.733,57.75,1132094,0
2015-02-03,59.093,61.668,59.044,61.022,1368209,0
2015-02-04,60.125,60.434,59.141,59.959,880689,0
2015-02-05,60.772,63.917,60.606,62.95,1235854,0
2015-02-06,63.432,63.847,62.382,63.06,1192384,0
2015-02-09,62.881,64.166,62.535,63.249,901739,0
2015-02-10,63.529,63.752,62.256,62.739,795307,0
2015-02-11,62.266,62.266,60.915,61.398,972562,0
2015-02-12,61.821,62.881,61.58,62.709,962570,0
2015-02-13,63.19,64.512,63.05,64.235,711817,0
2015-02-17,63.762,65.448,62.93,65.065,990467,0
2015-02-18,64.438,64.785,63.559,64.099,647494,0
2015-02-19,62.911,65.256,62.315,65.017,673543,0
2015-02-20,65.604,66.588,64.794,66.358,1204263,0
2015-02-23,65.448,67.583,65.315,67.322,1348881,0
2015-02-24,66.511,68.595,65.604,68.219,1591898,0
2015-02-25,68.498,69.522,67.341,67.39,1242735,0
2015-02-26,66.696,67.293,64.765,64.997,1236186,0
2015-02-27,65.335,65.69,64.36,64.409,782707,0
2015-03-02,64.321,65.094,63.03,65.007,619218,0
2015-03-03,65.165,65.677,64.275,65.061,571999,0
2015-03-04,65.321,65.416,63.811,65.341,1082682,0
2015-03-05,65.436,66.655,65.321,66.577,1091678,0
2015-03-06,66.22,66.403,64.574,65.002,819429,0
2015-03-09,65.212,66.538,65.061,65.687,637967,0
2015-03-10,64.759,64.759,63.151,64.073,944231,0
2015-03-11,63.899,65.09,63.608,63.919,660299,0
2015-03-12,64.343,65.07,63.463,63.463,612325,0
2015-03-13,64.189,64.48,62.768,63.618,715308,0
2015-03-16,63.369,64.13,62.525,64.063,634968,0
2015-03-17,63.54,63.696,61.896,63.2,938546,0
2015-03-18,63.25,66.577,62.293,65.929,1068207,0
2015-03-19,65.252,65.621,64.284,64.816,805472,0
2015-03-20,65.38,66.076,65.202,65.474,1477043,0
2015-03-23,65.282,66.151,65.061,65.099,610463,0
2015-03-24,64.924,65.398,64.015,64.924,894601,0
2015-03-25,65.553,66.22,65.041,65.398,829357,0
2015-03-26,65.474,68.33,65.474,68.31,1432892,0
2015-03-27,69.149,69.566,67.381,68.802,1222167,0
2015-03-30,69.372,70.33,68.715,70.107,942992,0
2015-03-31,69.316,69.905,68.114,69.576,827515,0
2015-04-01,69.973,70.117,68.619,69.316,765767,0
2015-04-02,68.948,69.789,68.029,68.232,1163643,0
2015-04-06,68.569,71.819,68.377,71.249,1203555,0
2015-04-07,71.809,72.227,70.716,71.113,753813,0
2015-04-08,70.921,71.983,70.921,71.945,892222,0
2015-04-09,71.704,73.881,71.51,73.791,1243247,0
2015-04-10,73.801,74.102,72.438,73,715723,0
2015-04-13,73.223,73.453,71.78,72.023,600951,0
2015-04-14,72.398,73.367,72.032,73.367,629385,0
2015-04-15,73.492,76.239,73.396,76.006,1066847,0
2015-04-16,75.678,75.678,74.383,74.857,581185,0
2015-04-17,74.595,75.021,73.782,73.919,523816,0
2015-04-20,73.861,74.264,72.941,73.609,830718,0
2015-04-21,73.696,73.801,72.468,73.223,824628,0
2015-04-22,73.193,73.639,72.547,73.376,609128,0
2015-04-23,73.714,74.294,73.096,73.473,587717,0
2015-04-24,74.199,75.561,74.014,74.519,680014,0
2015-04-27,74.923,76.006,74.403,75.64,811261,0
2015-04-28,75.214,75.88,74.431,75.852,531363,0
2015-04-29,75.63,76.597,74.509,75.678,746122,0
2015-04-30,75.776,76.647,75.253,75.417,778899,0
2015-05-01,75.505,76.296,74.953,75.155,1556970,0
2015-05-04,74.963,75.04,71.589,71.937,1977697,0
2015-05-05,72.61,73.791,66.587,68.182,4601323,0
2015-05-06,69.316,70.378,67.004,69.101,2016648,0
2015-05-07,68.958,68.958,66.413,67.555,1138728,0
2015-05-08,67.865,68.687,67.323,68.095,1147927,0
2015-05-11,68.124,68.753,67.225,67.672,736195,0
2015-05-12,67.718,67.718,66.423,66.857,977450,0
2015-05-13,67.187,68.173,66.724,67.623,786964,0
2015-05-14,67.795,68.153,66.984,67.254,791203,0
2015-05-15,67.051,67.672,66.141,67.535,880879,0
2015-05-18,67.485,68.648,66.5,68.462,1048509,0
2015-05-19,68.32,68.978,67.805,68.358,1125282,0
2015-05-20,68.763,69.528,68.32,69.139,602295,0
2015-05-21,69.596,70.476,69.179,69.876,574584,0
2015-05-22,69.616,69.789,69.219,69.635,428378,0
2015-05-26,68.677,69.129,67.274,67.825,622718,0
2015-05-27,67.46,68.218,67.46,67.879,600980,0
2015-05-28,67.375,68.576,66.919,68.538,605817,0
2015-05-29,68.469,68.837,67.996,68.354,598196,0
2015-06-01,68.566,69.295,67.569,68.547,565166,0
2015-06-02,68.702,70.67,68.606,70.245,757872,0
2015-06-03,70.398,71.834,70.175,70.428,503191,0
2015-06-04,69.605,69.615,68.393,68.606,976979,0
2015-06-05,68.14,69.371,67.77,68.789,472656,0
2015-06-08,68.645,69.285,68.072,68.11,428093,0
2015-06-09,68.499,69.467,68.169,68.547,509938,0
2015-06-10,69.275,70.36,69.227,70.021,434673,0
2015-06-11,70.021,70.7,69.634,70.069,528286,0
2015-06-12,69.343,69.944,68.976,69.826,449240,0
2015-06-15,68.827,69.497,68.42,69.381,508761,0
2015-06-16,69.265,70.254,69.062,69.954,436757,0
2015-06-17,70.379,70.593,68.326,69.333,666277,0
2015-06-18,69.672,70.389,68.896,70.118,498651,0
2015-06-19,69.866,70.225,69.546,69.653,488644,0
2015-06-22,70.06,70.709,69.605,70.709,391679,0
2015-06-23,70.777,70.816,69.924,70.321,261867,0
2015-06-24,69.914,70.535,69.343,69.449,442638,0
2015-06-25,69.73,69.759,69.157,69.351,467293,0
2015-06-26,69.391,69.449,68.178,68.489,1297896,0
2015-06-29,67.529,67.751,65.843,65.901,789547,0
2015-06-30,66.589,67.441,66.192,66.492,798500,0
2015-07-01,66.939,67.054,64.523,64.651,980384,0
2015-07-02,65.106,65.174,64.03,64.3,618826,0
2015-07-06,63.437,63.613,62.237,62.343,840816,0
2015-07-07,62.237,62.305,59.766,62.071,1835539,0
2015-07-08,61.482,61.877,61.151,61.354,781294,0
2015-07-09,62.741,63.343,62.227,62.441,522066,0
2015-07-10,63.457,63.74,62.149,63.391,527638,0
2015-07-13,63.904,63.982,63.033,63.333,669579,0
2015-07-14,62.894,64.523,62.711,64.429,446543,0
2015-07-15,64.711,64.842,63.633,63.864,624282,0
2015-07-16,64.37,64.503,63.663,63.943,334944,0
2015-07-17,63.74,63.788,62.421,62.731,425823,0
2015-07-20,62.586,62.586,60.84,61.024,575295,0
2015-07-21,60.936,62.576,60.936,61.345,320296,0
2015-07-22,61.094,61.518,60.627,60.84,637291,0
2015-07-23,61.538,61.538,60.297,60.676,441915,0
2015-07-24,60.346,60.405,58.028,58.777,495453,0
2015-07-27,58.156,59.008,57.331,57.99,537746,0
2015-07-28,58.242,60.482,57.7,60.104,590356,0
2015-07-29,60.395,62.227,59.842,61.247,642346,0
2015-07-30,61.015,61.548,60.277,61.364,313590,0
2015-07-31,61.305,61.917,60.297,60.56,391575,0
2015-08-03,60.297,60.918,59.494,59.948,753852,0
2015-08-04,61.956,65.804,61.956,63.545,1127895,0
2015-08-05,64.31,65.182,63.816,64.185,777994,0
2015-08-06,64.136,65.134,63.353,63.457,778729,0
2015-08-07,63.274,63.894,60.985,61.034,710428,0
2015-08-10,60.201,62.77,60.104,62.45,991318,0
2015-08-11,61.354,61.528,59.357,60.016,949666,0
2015-08-12,59.657,61.286,58.988,60.975,984201,0
2015-08-13,61.2,61.2,59.415,59.475,497618,0
2015-08-14,59.706,60.114,58.019,58.495,686496,0
2015-08-17,58.203,58.541,57.157,58.486,543420,0
2015-08-18,58.379,58.437,56.459,56.818,1175966,0
2015-08-19,56.343,56.76,54.734,55.859,1546292,0
2015-08-20,55.81,56.188,54.482,54.744,1154098,0
2015-08-21,54.191,54.191,52.998,53.018,699183,0
2015-08-24,48.482,53.259,48.482,50.719,999610,0
2015-08-25,52.563,52.563,49.489,49.489,1064145,0
2015-08-26,49.982,51.339,49.982,50.99,648843,0
2015-08-27,52.164,53.803,51.738,52.948,866191,0
2015-08-28,52.785,54.365,52.357,53.067,797077,0
2015-08-31,52.533,54.005,51.679,53.541,676799,0
2015-09-01,51.66,52.456,50.158,50.38,942010,0
2015-09-02,51.121,51.413,49.585,50.43,939748,0
2015-09-03,50.372,51.618,49.729,50.197,1192930,0
2015-09-04,49.69,49.925,49.187,49.283,1285037,0
2015-09-08,49.769,50.402,49.292,50.179,828215,0
2015-09-09,51.21,52.327,50.702,50.849,1142254,0
2015-09-10,51.033,51.656,49.819,50.001,1350932,0
2015-09-11,49.643,50.187,48.874,49.886,945095,0
2015-09-14,49.886,49.944,48.805,49.234,1060637,0
2015-09-15,49.196,49.952,49.078,49.147,558690,0
2015-09-16,49.614,51.774,49.409,51.258,1295624,0
2015-09-17,49.097,51.229,49.097,50.1,1044829,0
2015-09-18,49.428,50.966,49.127,50.692,2081488,0
2015-09-21,51.656,54.243,51.013,54.186,2155706,0
2015-09-22,52.532,54.128,52.396,53.213,1633305,0
2015-09-23,53.125,53.27,50.683,50.712,1011601,0
2015-09-24,49.906,51.423,49.322,51.21,864963,0
2015-09-25,51.987,52.279,51.043,51.53,822047,0
2015-09-28,50.781,50.888,48.309,48.467,1288494,0
2015-09-29,48.487,49.389,47.921,48.611,914462,0
2015-09-30,49.389,50.692,49.029,50.48,1317725,0
2015-10-01,50.49,51.939,49.906,51.462,817012,0
2015-10-02,50.888,52.737,50.352,52.727,836851,0
2015-10-05,53.524,54.847,53.524,54.262,880887,0
2015-10-06,54.215,56.988,54.186,56.102,1583244,0
2015-10-07,56.403,58.047,56.083,57.474,1659620,0
2015-10-08,57.765,59.459,57.28,59.118,1189437,0
2015-10-09,59.39,59.858,57.736,57.989,1008623,0
2015-10-12,58.166,58.203,56.599,57.192,665190,0
2015-10-13,56.403,58.156,55.741,57.319,791620,0
2015-10-14,57.173,58.242,56.889,57.932,676594,0
2015-10-15,57.882,58.116,56.549,58.037,578528,0
2015-10-16,58.233,58.487,57.28,58.309,619131,0
2015-10-19,57.58,58.622,56.978,57.23,436255,0
2015-10-20,57.22,58.7,56.804,57.708,396695,0
2015-10-21,57.834,58.29,56.512,56.579,472136,0
2015-10-22,57.24,59.264,57.163,59.108,972232,0
2015-10-23,59.244,59.508,57.989,58.309,728814,0
2015-10-26,58.242,58.369,57.532,57.834,637945,0
2015-10-27,56.492,57.036,54.799,55.461,888968,0
2015-10-28,55.549,58.096,55.274,57.932,910145,0
2015-10-29,57.445,58.67,57.445,58.037,338709,0
2015-10-30,58.349,59.041,56.958,58.631,835104,0
2015-11-02,58.496,59.118,57.902,58.65,774970,0
2015-11-03,58.65,61.784,57.24,60.403,1641735,0
2015-11-04,60.558,61.831,59.489,59.585,1251068,0
2015-11-05,58.729,59.264,57.504,58.542,747934,0
2015-11-06,58.185,59.741,57.814,59.565,1007491,0
2015-11-09,59.526,60.625,57.979,58.961,610169,0
2015-11-10,58.719,59.204,57.736,58.933,688622,0
2015-11-11,59.108,59.293,57.814,57.862,485601,0
2015-11-12,58.552,58.641,55.781,55.84,651923,0
2015-11-13,55.888,56.492,55.004,56.043,1014173,0
2015-11-16,55.88,57.65,55.88,57.532,1100725,0
2015-11-17,57.524,58.309,56.852,57.445,525177,0
2015-11-18,58.203,58.409,57.309,58.319,642056,0
2015-11-19,58.3,59.293,57.309,58.146,756055,0
2015-11-20,58.399,59.546,57.435,57.59,440682,0
2015-11-23,57.524,58.68,57.066,57.57,867998,0
2015-11-24,58.126,59.166,57.474,58.903,1054159,0
2015-11-25,58.582,59.293,58.319,58.399,279190,0
2015-11-27,58.261,58.419,57.425,58.146,211243,0
2015-11-30,58.3,58.923,58.223,58.419,502255,0
2015-12-01,58.835,59.001,58.116,58.951,565132,0
2015-12-02,58.953,59.063,57.179,57.364,570251,0
2015-12-03,57.725,58.369,56.603,57.081,523289,0
2015-12-04,56.632,57.501,55.723,56.857,569929,0
2015-12-07,56.096,56.29,54.164,54.73,991662,0
2015-12-08,53.901,54.66,52.534,53.461,749369,0
2015-12-09,53.966,55.996,53.813,54.836,657351,0
2015-12-10,54.397,54.856,53.637,53.937,384838,0
2015-12-11,52.865,53.227,52.416,52.739,624964,0
2015-12-14,52.573,52.573,50.708,51.578,639015,0
2015-12-15,52.406,52.895,51.841,52.71,770803,0
2015-12-16,53.128,54.096,52.865,53.674,756863,0
2015-12-17,53.431,53.862,52.084,52.387,560604,0
2015-12-18,52.446,53.168,51.987,52.045,603238,0
2015-12-21,52.456,53.187,51.617,52.193,622607,0
2015-12-22,52.495,52.895,52.163,52.749,548341,0
2015-12-23,53.383,55.51,53.383,55.472,588070,0
2015-12-24,55.031,55.636,54.154,54.249,261827,0
2015-12-28,53.703,54.016,52.865,53.411,247781,0
2015-12-29,54.154,54.447,53.461,54.309,294990,0
2015-12-30,53.773,54.036,53.324,53.479,261048,0
2015-12-31,53.128,53.996,52.69,53.002,282787,0
2016-01-04,52.62,52.754,50.895,52.299,662581,0
2016-01-05,52.299,52.68,51.01,51.861,732549,0
2016-01-06,50.553,50.612,48.815,49.324,756729,0
2016-01-07,47.889,48.133,46.641,47.088,1084880,0
2016-01-08,47.654,47.684,46.093,46.132,761624,0
2016-01-11,46.385,46.385,43.41,44.064,1402155,0
2016-01-12,45.011,45.399,43.245,44.65,1265178,0
2016-01-13,45.334,45.334,42.396,42.902,998078,0
2016-01-14,43.069,44.572,41.859,44.23,976646,0
2016-01-15,40.337,43.879,40.337,43.459,779456,0
2016-01-19,43.889,44.328,41.323,42.064,863452,0
2016-01-20,40.923,41.654,39.459,41.136,1136601,0
2016-01-21,41.274,42.873,40.551,42.347,822468,0
2016-01-22,43.84,45.127,43.596,44.65,1412835,0
2016-01-25,43.889,44.338,42.328,42.718,1073178,0
2016-01-26,43.108,44.465,42.748,44.435,1148459,0
2016-01-27,43.889,45.519,42.376,44.211,939424,0
2016-01-28,45.529,46.512,45.156,45.439,1504891,0
2016-01-29,45.772,46.083,42.152,44.377,3701659,0
2016-02-01,43.976,44.815,43.06,44.133,1882292,0
2016-02-02,44.133,44.143,42.376,42.738,1206358,0
2016-02-03,43.684,43.879,41.391,43.84,1490941,0
2016-02-04,44.113,45.879,43.8,45.107,1073261,0
2016-02-05,44.611,45.636,44.098,44.952,1255143,0
2016-02-08,43.976,44.733,41.419,42.493,1046617,0
2016-02-09,41.908,43.166,41.107,42.445,1254875,0
2016-02-10,42.436,43.195,41.146,41.353,815449,0
2016-02-11,40.68,41.967,40.259,41.274,987372,0
2016-02-12,42.426,43.069,41.205,42.796,723058,0
2016-02-16,43.371,43.937,41.77,42.522,1478622,0
2016-02-17,42.463,43.752,41.644,43.089,1534999,0
2016-02-18,43.616,43.861,42.824,43.353,1090753,0
2016-02-19,43.108,43.108,41.449,41.762,986584,0
2016-02-22,42.463,43.919,42.309,43.919,1141015,0
2016-02-23,41.353,42.748,39.439,40.015,1810689,0
2016-02-24,38.951,40.863,38.931,40.863,1521397,0
2016-02-25,41.08,42.743,40.287,42.414,1243135,0
2016-02-26,43.276,43.62,42.728,43.09,883457,0
2016-02-29,43.266,43.756,42.168,42.257,1575759,0
2016-03-01,43.003,43.924,42.101,43.924,1468808,0
2016-03-02,43.697,44.943,43.336,44.834,1084142,0
2016-03-03,44.687,45.56,44.413,44.794,810498,0
2016-03-04,44.982,45.377,43.61,44.285,1498299,0
2016-03-07,44.345,45.227,43.981,44.648,1019481,0
2016-03-08,44.099,44.384,41.64,42.013,1145746,0
2016-03-09,42.953,43.59,42.316,43.442,1051895,0
2016-03-10,43.167,44.305,42.698,44.02,1345675,0
2016-03-11,44.677,46.324,44.422,45.804,815210,0
2016-03-14,44.962,45.411,44.119,44.854,757105,0
2016-03-15,44.099,44.188,43.148,43.942,572209,0
2016-03-16,44.216,45.676,43.904,45.569,1172381,0
2016-03-17,45.824,47.734,45.824,47.421,1062339,0
2016-03-18,47.676,48.587,46.843,47.382,1329957,0
2016-03-21,46.932,47.619,45.913,46.648,704679,0
2016-03-22,46.217,46.873,45.765,46.471,663030,0
2016-03-23,45.982,46.372,45.569,45.883,985195,0
2016-03-24,44.56,45.599,44.56,45.451,533167,0
2016-03-28,45.814,45.923,44.814,45.579,446310,0
2016-03-29,45.078,45.629,44.365,45.451,631209,0
2016-03-30,45.913,46.638,45.639,45.982,437062,0
2016-03-31,45.952,46.197,45.197,45.372,602494,0
2016-04-01,44.619,46.648,44.159,46.589,816512,0
2016-04-04,46.539,46.539,44.089,44.089,923897,0
2016-04-05,43.62,43.924,43.09,43.403,769301,0
2016-04-06,43.649,44.374,42.943,44.285,800584,0
2016-04-07,43.775,44.109,42.639,42.805,652809,0
2016-04-08,43.775,44.52,43.413,43.53,594546,0
2016-04-11,43.775,44.472,43.217,43.491,591062,0
2016-04-12,43.904,45.382,43.56,45.002,782878,0
2016-04-13,45.541,46.049,45.315,45.804,410558,0
2016-04-14,46.058,46.058,45.56,45.716,402227,0
2016-04-15,45.716,46.251,45.069,46.001,509290,0
2016-04-18,45.117,46.744,44.883,46.677,665266,0
2016-04-19,47.077,48.567,46.744,48.342,877815,0
2016-04-20,48.255,48.411,47.334,47.951,647409,0
2016-04-21,48.284,51.763,48.014,50.518,2315007,0
2016-04-22,50.684,51.499,49.978,50.733,1151416,0
2016-04-25,50.449,51.007,49.549,49.803,987040,0
2016-04-26,50.156,50.713,49.626,50.518,895719,0
2016-04-27,50.773,51.34,50.156,51.175,960606,0
2016-04-28,50.733,51.479,49.489,49.674,1179952,0
2016-04-29,49.883,50.205,48.597,49.186,1229630,0
2016-05-02,49.41,49.641,48.078,49.186,1556528,0
2016-05-03,47.599,48.715,46.734,47.971,1810668,0
2016-05-04,47.676,49.568,47.285,47.363,1492992,0
2016-05-05,48.176,48.264,45.893,45.942,1137134,0
2016-05-06,45.863,46.619,45.589,46.391,575154,0
2016-05-09,45.992,46.391,44.668,44.717,1085547,0
2016-05-10,44.648,45.257,43.961,44.972,596688,0
2016-05-11,44.923,45.287,44.188,44.874,642714,0
2016-05-12,45.639,46.029,44.05,44.109,729773,0
2016-05-13,43.981,44.226,42.758,42.883,1411484,0
2016-05-16,43.1,43.904,43.031,43.55,633542,0
2016-05-17,43.56,45.147,43.326,44.52,1031907,0
2016-05-18,43.991,44.06,41.747,41.874,1279658,0
2016-05-19,41.68,42.723,41.011,42.664,1595233,0
2016-05-20,42.733,43.387,42.486,42.733,807415,0
2016-05-23,42.624,43.382,42.28,42.428,1113865,0
2016-05-24,42.733,42.899,42.015,42.525,1563561,0
2016-05-25,43.097,44.13,42.85,43.619,1203462,0
2016-05-26,43.914,44.041,42.763,43.125,985967,0
2016-05-27,42.879,43.48,42.555,43.44,763971,0
2016-05-31,43.47,43.904,43.097,43.43,3343869,0
2016-06-01,43.204,44.731,42.811,44.681,1518932,0
2016-06-02,44.2,44.376,43.5,44.346,953961,0
2016-06-03,44.573,44.573,43.174,44.2,844150,0
2016-06-06,44.741,45.065,44.267,44.918,872181,0
2016-06-07,44.957,45.694,44.563,45.538,1414315,0
2016-06-08,46,46.846,45.478,45.674,878408,0
2016-06-09,45.133,45.133,44.327,44.346,622784,0
2016-06-10,45.083,46.718,43.559,45.664,5555045,0
2016-06-13,45.243,46.068,44.14,44.18,2359473,0
2016-06-14,43.962,45.123,42.525,42.959,1503641,0
2016-06-15,43.5,43.835,42.672,42.703,1404553,0
2016-06-16,42.141,42.889,41.541,42.773,1330840,0
2016-06-17,42.919,43.589,42.634,43.106,958329,0
2016-06-20,43.795,44.2,43.038,43.165,874630,0
2016-06-21,43.174,43.411,42.438,42.791,1051554,0
2016-06-22,43.214,43.392,42.82,42.899,691617,0
2016-06-23,43.48,44.061,43.038,44.012,819193,0
2016-06-24,42.319,42.703,41.501,41.806,1817674,0
2016-06-27,40.872,41.011,39.053,39.249,1151461,0
2016-06-28,40.331,40.557,38.854,39.869,1304571,0
2016-06-29,40.695,41.531,39.947,41.423,1317836,0
2016-06-30,41.375,42.26,40.872,42.24,1832596,0
2016-07-01,42.161,43.421,42.121,42.664,962652,0
2016-07-05,42.025,42.339,40.272,40.803,1025091,0
2016-07-06,40.016,40.637,39.613,40.557,1001047,0
2016-07-07,40.892,41.521,40.497,41.167,905361,0
2016-07-08,41.886,43.038,41.886,42.801,636327,0
2016-07-11,43.068,43.667,42.684,42.949,982350,0
2016-07-12,43.52,44.209,43.411,43.942,797109,0
2016-07-13,44.012,44.475,43.845,44.435,946264,0
2016-07-14,44.808,44.977,44.307,44.672,763611,0
2016-07-15,44.741,44.818,44.371,44.583,825369,0
2016-07-18,44.17,44.523,43.579,44.445,786435,0
2016-07-19,44.257,44.396,43.933,44.366,424744,0
2016-07-20,44.277,45.793,44.093,45.763,883785,0
2016-07-21,45.607,47.064,45.607,45.862,1234541,0
2016-07-22,44.376,45.113,44.15,44.642,1460015,0
2016-07-25,44.406,44.731,43.942,44.711,753504,0
2016-07-26,44.798,45.35,44.297,45.025,644832,0
2016-07-27,45.113,45.331,44.553,45.045,732353,0
2016-07-28,45.143,46.019,44.838,45.912,1117787,0
2016-07-29,45.646,45.646,43.382,45.015,1367044,0
2016-08-01,44.828,45.006,43.879,44.277,885238,0
2016-08-02,44.337,44.553,42.954,43.224,764580,0
2016-08-03,43.058,44.698,42.82,44.632,606148,0
2016-08-04,44.445,45.408,44.11,45.065,873098,0
2016-08-05,45.321,46.01,45.045,45.567,935043,0
2016-08-08,45.704,47.319,45.617,47.22,901991,0
2016-08-09,47.377,47.595,46.462,47.053,1341276,0
2016-08-10,47.141,47.465,46.511,46.777,1384657,0
2016-08-11,47.004,48.254,46.906,48.116,2361625,0
2016-08-12,47.949,48.814,47.427,47.653,998253,0
2016-08-15,48.007,48.8,47.88,48.647,906973,0
2016-08-16,48.873,48.893,47.959,47.969,853792,0
2016-08-17,47.731,48.056,46.796,47.417,1065401,0
2016-08-18,47.595,48.928,47.417,48.913,824764,0
2016-08-19,48.795,50.262,48.726,50.104,776181,0
2016-08-22,49.699,49.965,49.297,49.839,925055,0
2016-08-23,50.951,52.781,50.733,51.157,1611665,0
2016-08-24,51.107,51.177,49.598,49.869,1096185,0
2016-08-25,49.859,50.733,49.859,50.723,894767,0
2016-08-26,51.038,51.571,50.014,50.428,917229,0
2016-08-29,50.144,50.768,49.355,50.458,784946,0
2016-08-30,50.626,51.658,50.349,51.531,1179123,0
2016-08-31,51.295,52.301,50.84,51.186,845249,0
2016-09-01,51.275,51.512,50.277,50.959,804574,0
2016-09-02,51.334,52.045,51.266,51.946,1027958,0
2016-09-06,52.124,52.301,51.126,51.918,956892,0
2016-09-07,51.718,52.025,50.88,51.492,1118086,0
2016-09-08,51.601,52.281,51.146,51.314,1236073,0
2016-09-09,50.228,51.482,49.823,49.913,1285298,0
2016-09-12,49.606,50.139,48.756,49.823,960258,0
2016-09-13,49.21,49.477,47.708,48.143,1085532,0
2016-09-14,48.262,48.608,47.538,48.153,940496,0
2016-09-15,48.35,49.823,48.35,49.507,1348132,0
2016-09-16,48.676,49.803,48.618,49.586,1137171,0
2016-09-19,50.069,50.564,49.596,49.96,681238,0
2016-09-20,50.079,50.248,48.637,48.716,1084122,0
2016-09-21,49.181,49.873,48.38,49.763,1878593,0
2016-09-22,50.395,50.475,49.358,50.049,1509740,0
2016-09-23,49.96,51.295,49.566,49.683,1844164,0
2016-09-26,49.635,49.883,48.934,48.983,702964,0
2016-09-27,48.676,49.828,48.41,49.793,942117,0
2016-09-28,50.069,50.84,49.091,50.751,1237720,0
2016-09-29,50.91,52.45,50.613,52.094,1911911,0
2016-09-30,52.727,53.329,52.469,52.845,1650963,0
2016-10-03,52.855,52.915,52.104,52.301,893804,0
2016-10-04,52.549,52.786,51.452,51.611,942416,0
2016-10-05,52.224,53.625,51.985,53.181,1223757,0
2016-10-06,53.023,54.607,53.023,54.17,1246966,0
2016-10-07,54.396,54.928,52.963,53.309,511294,0
2016-10-10,53.941,55.493,53.941,54.15,851216,0
2016-10-11,53.833,54.1,53.369,53.873,1722984,0
2016-10-12,53.754,53.96,53.053,53.063,1225224,0
2016-10-13,52.51,52.815,51.798,52.569,456144,0
2016-10-14,52.687,53.211,51.698,51.708,605420,0
2016-10-17,51.621,52.224,51.552,52.214,630237,0
2016-10-18,53.141,53.418,52.617,52.647,602948,0
2016-10-19,52.895,52.895,52.233,52.776,620404,0
2016-10-20,52.243,53.003,52.243,52.569,797186,0
2016-10-21,52.214,52.214,51.482,51.679,985326,0
2016-10-24,51.985,52.291,51.64,51.848,587313,0
2016-10-25,51.937,52.054,50.85,50.87,519159,0
2016-10-26,50.385,50.969,50.049,50.632,1146442,0
2016-10-27,50.978,51.047,50.335,50.613,618193,0
2016-10-28,50.741,51.798,50.495,51.027,512475,0
2016-10-31,50.92,51.343,50.771,51.156,613816,0
2016-11-01,51.572,51.572,49.932,50.385,813043,0
2016-11-02,50.277,50.671,49.052,49.763,1030481,0
2016-11-03,49.763,50.345,49.161,49.23,761795,0
2016-11-04,49.022,50.089,48.608,49.606,791051,0
2016-11-07,50.761,51.572,50.656,51.136,1091523,0
2016-11-08,49.683,50.987,48.321,50.385,2155071,0
2016-11-09,50.059,52.998,50.049,52.51,1093312,0
2016-11-10,52.825,54.04,52.44,53.586,1181424,0
2016-11-11,53.448,53.744,51.808,52.401,761400,0
2016-11-14,52.401,53.388,51.918,53.121,1293171,0
2016-11-15,52.973,54.02,52.074,53.99,1115229,0
2016-11-16,53.537,54.246,53.458,53.734,909718,0
2016-11-17,53.98,54.356,52.47,52.549,842405,0
2016-11-18,52.588,52.796,51.928,52.184,976148,0
2016-11-21,53.319,55.354,52.993,55.157,1464229,0
2016-11-22,55.759,55.759,54.326,55.038,1031515,0
2016-11-23,54.573,54.871,54.17,54.582,1063283,0
2016-11-25,54.486,55.304,54.346,54.891,230296,0
2016-11-28,54.928,55.699,54.436,54.544,691075,0
2016-11-29,54.218,54.326,53.632,53.929,601928,0
2016-11-30,55.922,58.955,55.922,58.648,2322639,0
2016-12-01,59.442,60.987,58.084,58.191,1375908,0
2016-12-02,58.093,58.401,56.606,56.893,1212372,0
2016-12-05,57.389,58.251,56.883,57.102,1130345,0
2016-12-06,56.845,57.003,55.487,56.161,1219690,0
2016-12-07,56.388,56.795,55.517,56.685,1241297,0
2016-12-08,56.913,57.736,56.318,57.419,894686,0
2016-12-09,57.657,57.657,56.191,56.705,553244,0
2016-12-12,57.013,58.231,56.556,56.616,977052,0
2016-12-13,56.923,57.826,56.556,57.37,815403,0
2016-12-14,56.825,57.577,56.131,56.239,684958,0
2016-12-15,55.991,56.993,55.508,56.725,647791,0
2016-12-16,56.666,57.637,56.478,57.587,1077460,0
2016-12-19,57.37,57.587,56.775,57.557,1155193,0
2016-12-20,58.123,58.331,57.31,57.469,781237,0
2016-12-21,57.607,57.816,56.705,56.963,422607,0
2016-12-22,57.062,57.062,55.892,56.299,682612,0
2016-12-23,56.348,57.34,56.309,57.092,471403,0
2016-12-27,57.201,57.677,57.092,57.152,318878,0
2016-12-28,57.072,57.607,56.368,56.398,383722,0
2016-12-29,56.338,56.78,55.834,55.971,261329,0
2016-12-30,56.091,56.368,55.337,55.497,487966,0
2017-01-03,56.151,57.567,55.854,56.785,836726,0
2017-01-04,56.883,58.241,56.571,58.044,918967,0
2017-01-05,57.846,59.819,57.846,58.925,1158774,0
2017-01-06,59.065,59.1,58.113,58.778,782606,0
2017-01-09,58.084,58.905,57.707,57.707,576179,0
2017-01-10,57.855,58.173,57.22,57.528,567800,0
2017-01-11,57.766,58.915,57.32,58.738,1187240,0
2017-01-12,59.491,59.639,58.628,59.51,1330621,0
2017-01-13,59.332,60.76,59.332,59.709,783221,0
2017-01-17,59.819,60.026,59.035,59.242,505380,0
2017-01-18,59.352,59.649,58.45,58.698,737818,0
2017-01-19,58.935,59.372,58.457,58.668,404390,0
2017-01-20,60.353,61.79,59.809,60.492,1494223,0
2017-01-23,60.096,60.571,59.857,60.492,621793,0
2017-01-24,61.057,64.203,61.057,63.524,1725187,0
2017-01-25,63.307,63.806,62.85,63.763,741446,0
2017-01-26,63.694,64.442,63.247,63.465,653562,0
2017-01-27,63.277,63.634,62.781,62.801,373805,0
2017-01-30,62.058,62.127,60.75,61.661,861096,0
2017-01-31,61.771,61.771,60.68,61.364,840651,0
2017-02-01,61.205,63.614,61.205,63.504,1355628,0
2017-02-02,63.327,63.584,62.365,62.781,597259,0
2017-02-03,62.95,63.604,62.693,63.01,755334,0
2017-02-06,62.9,62.97,62.543,62.9,643757,0
2017-02-07,62.236,63.425,61.165,61.255,932994,0
2017-02-08,61.294,61.522,60.67,61.444,610202,0
2017-02-09,61.998,62.83,61.761,62.673,674431,0
2017-02-10,63.108,63.684,62.703,63.02,760491,0
2017-02-13,63.277,64.218,63.277,63.861,486550,0
2017-02-14,63.714,64.051,63.267,63.664,537456,0
2017-02-15,63.714,64.001,63.03,63.574,888840,0
2017-02-16,63.704,64.158,62.028,62.098,1433390,0
2017-02-17,61.632,61.859,60.78,61.117,1926301,0
2017-02-21,61.849,66.241,60.511,65.209,2784802,0
2017-02-22,64.852,65.547,63.861,63.981,929128,0
2017-02-23,65.329,65.329,62.703,62.84,1136422,0
2017-02-24,61.827,63.855,61.827,63.239,1076347,0
2017-02-27,62.981,63.875,62.762,63.467,650435,0
2017-02-28,63.209,63.766,62.623,63.061,681307,0
2017-03-01,63.795,66.202,63.737,65.794,849245,0
2017-03-02,65.387,65.973,64.959,64.999,1047999,0
2017-03-03,65.536,65.705,64.81,65.377,711594,0
2017-03-06,64.721,65.516,64.721,65.108,1109996,0
2017-03-07,65.049,65.894,64.581,65.466,1004408,0
2017-03-08,65.158,65.337,64.055,64.075,968351,0
2017-03-09,63.875,64.462,62.901,63.785,983787,0
2017-03-10,64.442,64.566,63.369,63.985,955307,0
2017-03-13,64.283,65.178,64.133,65.088,686033,0
2017-03-14,64.303,64.373,63.229,64.084,544628,0
2017-03-15,64.501,66.55,64.501,66.48,951137,0
2017-03-16,66.908,66.987,66.202,66.748,865443,0
2017-03-17,67.066,67.683,66.59,66.818,794125,0
2017-03-20,66.6,66.713,65.416,66.49,549345,0
2017-03-21,66.56,67.086,64.432,64.521,856273,0
2017-03-22,64.303,64.8,63.748,64.422,690483,0
2017-03-23,64.293,65.436,63.707,64.859,591903,0
2017-03-24,64.999,65.138,63.885,64.263,673875,0
2017-03-27,63.259,64.153,62.374,63.865,804647,0
2017-03-28,63.875,65.804,63.875,65.068,680653,0
2017-03-29,64.919,66.132,64.919,65.217,545862,0
2017-03-30,65.337,65.948,65.158,65.267,538430,0
2017-03-31,65.049,66.043,65.049,65.665,459884,0
2017-04-03,65.864,66.092,64.373,65.158,446380,0
2017-04-04,65.257,65.774,65.049,65.724,326022,0
2017-04-05,66.291,67.106,64.879,64.939,916409,0
2017-04-06,65.019,66.341,64.78,66.172,648816,0
2017-04-07,65.894,67.056,65.456,66.798,1071636,0
2017-04-10,66.948,67.464,66.192,66.908,572665,0
2017-04-11,66.977,67.216,66.013,66.948,770054,0
2017-04-12,66.689,66.778,64.551,64.77,1222958,0
2017-04-13,64.531,64.83,62.245,62.345,1217879,0
2017-04-17,62.553,63.021,62.106,62.493,829157,0
2017-04-18,62.115,62.897,61.365,61.957,1308685,0
2017-04-19,62.603,63.915,62.543,63.527,1829641,0
2017-04-20,64.333,65.197,63.875,64.452,890690,0
2017-04-21,64.323,64.681,63.359,63.925,738791,0
2017-04-24,64.939,65.168,64.114,64.393,785584,0
2017-04-25,64.84,65.108,64.422,64.969,545223,0
2017-04-26,64.681,65.098,64.094,64.183,866248,0
2017-04-27,64.015,64.114,62.703,63.051,1174218,0
2017-04-28,63.139,63.149,61.509,61.887,1229322,0
2017-05-01,62.155,62.165,60.515,61.837,1191349,0
2017-05-02,64.979,67.424,62.781,63.955,2650932,0
2017-05-03,63.737,64.015,61.847,62.255,1341442,0
2017-05-04,61.708,62.076,60.047,60.207,1232041,0
2017-05-05,60.416,62.115,60.276,61.768,854981,0
2017-05-08,61.271,61.509,59.402,59.74,1479083,0
2017-05-09,59.78,60.436,59.402,59.998,863336,0
2017-05-10,60.256,61.34,60.058,61.271,860219,0
2017-05-11,61.37,61.678,59.908,60.485,729287,0
2017-05-12,60.843,61.837,60.813,61.36,889426,0
2017-05-15,62.633,64.183,62.295,63.07,852873,0
2017-05-16,63.08,63.657,62.443,63.339,921983,0
2017-05-17,62.215,62.503,60.167,60.694,822541,0
2017-05-18,60.078,61.469,59.232,61.171,691873,0
2017-05-19,61.45,63.627,61.29,62.513,1083837,0
2017-05-22,63.487,63.507,62.245,62.871,842178,0
2017-05-23,63.119,64.065,62.533,62.683,1070185,0
2017-05-24,62.811,63.359,61.997,62.473,632875,0
2017-05-25,62.594,63.521,61.846,62.155,453158,0
2017-05-26,61.916,62.803,61.811,62.364,360118,0
2017-05-30,62.005,62.295,61.208,61.746,1285786,0
2017-05-31,61.627,61.627,60.061,61.287,771047,0
2017-06-01,61.357,62.564,61.058,62.255,552956,0
2017-06-02,62.464,63.302,61.816,62.753,732929,0
2017-06-05,62.464,63.322,61.986,62.723,897060,0
2017-06-06,62.245,62.903,61.487,62.255,652715,0
2017-06-07,62.225,63.142,61.587,61.936,1001965,0
2017-06-08,61.796,63.88,61.686,63.372,794623,0
2017-06-09,63.421,66.134,63.421,65.506,1124763,0
2017-06-12,65.615,65.974,64.528,64.857,804084,0
2017-06-13,64.977,65.914,64.688,65.785,478440,0
2017-06-14,65.905,65.954,63.142,63.412,1080266,0
2017-06-15,62.963,63.212,62.005,62.335,781609,0
2017-06-16,62.644,63.471,62.454,63.471,836268,0
2017-06-19,63.541,64.409,63.272,64.369,896162,0
2017-06-20,63.521,64.11,62.634,63.571,541014,0
2017-06-21,63.202,64.07,62.335,62.564,700930,0
2017-06-22,62.793,63.771,62.604,63.023,688995,0
2017-06-23,62.753,63.122,62.105,62.165,1526720,0
2017-06-26,62.753,62.753,61.337,62.404,915945,0
2017-06-27,62.923,63.681,62.384,62.983,744214,0
2017-06-28,63.631,65.256,63.431,65.077,751318,0
2017-06-29,65.536,66.214,64.518,64.917,1576522,0
2017-06-30,65.675,66.622,65.246,66.024,729124,0
2017-07-03,66.403,67.4,66.403,66.762,314355,0
2017-07-05,66.862,67.231,65.326,65.815,847186,0
2017-07-06,65.885,66.962,65.406,65.665,671248,0
2017-07-07,65.805,66.682,65.226,66.543,692171,0
2017-07-10,66.263,67.63,66.204,67.36,873931,0
2017-07-11,67.38,68.487,66.991,68.048,852280,0
2017-07-12,68.876,70.113,68.567,69.105,641616,0
2017-07-13,69.554,69.883,68.827,69.594,670107,0
2017-07-14,69.913,70.392,69.494,70.043,359967,0
2017-07-17,70.093,70.621,69.903,70.212,347693,0
2017-07-18,70.222,70.282,69.135,69.185,535039,0
2017-07-19,69.255,70.492,69.086,70.302,902084,0
2017-07-20,70.242,70.541,69.425,69.833,1044119,0
2017-07-21,69.744,69.933,69.445,69.744,510373,0
2017-07-24,69.873,70.462,69.704,70.123,839286,0
2017-07-25,71.14,71.239,70.003,70.801,791079,0
2017-07-26,71.19,71.19,70.113,70.282,376953,0
2017-07-27,70.482,70.851,69.345,69.903,1058969,0
2017-07-28,69.833,70.861,69.814,70.801,615987,0
2017-07-31,70.95,71.13,69.963,70.163,521743,0
2017-08-01,70.362,70.512,69.569,70.212,589732,0
2017-08-02,70.242,71.349,69.285,71.13,2030943,0
2017-08-03,70.95,71.798,68.996,69.235,2112362,0
2017-08-04,69.853,70.512,69.484,69.774,827178,0
2017-08-07,70.023,70.302,69.584,70.212,611756,0
2017-08-08,70.013,70.641,69.056,69.375,524868,0
2017-08-09,69.235,70.202,68.407,70.043,980469,0
2017-08-10,69.425,70.522,68.906,68.966,1134443,0
2017-08-11,68.627,69.923,68.477,69.145,1010144,0
2017-08-14,69.684,69.993,69.395,69.674,784750,0
2017-08-15,69.684,70.272,69.614,69.993,499174,0
2017-08-16,70.392,71.03,70.098,70.831,530597,0
2017-08-17,70.412,71.13,69.455,69.504,815387,0
2017-08-18,69.514,70.312,68.737,70.083,648999,0
2017-08-21,70.133,70.691,70.063,70.631,446473,0
2017-08-22,70.98,71.569,70.641,71.439,756991,0
2017-08-23,70.871,72.346,70.871,72.197,527107,0
2017-08-24,72.207,72.685,71.668,72.496,754300,0
2017-08-25,73.254,74.171,72.985,73.064,993159,0
2017-08-28,73.713,74.969,73.713,74.63,1282525,0
2017-08-29,73.862,75.039,73.473,74.61,1124791,0
2017-08-30,74.54,76.45,74.33,76.36,1310915,0
2017-08-31,76.92,77.31,76.35,76.91,952338,0
2017-09-01,77.38,78.06,76.82,77.7,540731,0
2017-09-05,77.9,78.17,75.92,76.64,1089633,0
2017-09-06,77.49,79.13,77.11,78.33,1479535,0
2017-09-07,78.31,78.32,76.79,76.98,1099356,0
2017-09-08,76.79,77.08,76.3,76.58,812908,0
2017-09-11,77.46,78.14,76.99,77.45,1444857,0
2017-09-12,77.88,79.7,77.55,79.42,1135691,0
2017-09-13,79.42,79.65,78.62,79.29,830930,0
2017-09-14,79.26,79.47,78.62,79.15,424430,0
2017-09-15,78.94,79.79,78.68,79.46,488687,0
2017-09-18,79.99,80.86,79.65,80.77,898547,0
2017-09-19,81.09,81.5,80.57,81.3,555890,0
2017-09-20,81.59,81.72,80.53,81.17,921933,0
2017-09-21,81.11,81.11,80.34,80.74,751651,0
2017-09-22,80.92,81.63,80.52,80.79,482493,0
2017-09-25,80.55,81.04,79.98,80.71,1023150,0
2017-09-26,82,82.98,81.63,82.19,742693,0
2017-09-27,82.81,84.58,82.14,83.3,975803,0
2017-09-28,83.64,83.9,82.8462,83.55,614833,0
2017-09-29,83.62,83.99,82.75,83.09,591268,0
2017-10-02,82.94,84.84,82.94,84.77,588199,0
2017-10-03,84.81,85.18,84.2,84.97,639143,0
2017-10-04,85.36,85.36,83.67,83.78,612355,0
2017-10-05,84.25,85.01,83.57,84.92,855060,0
2017-10-06,84,84.64,83.4,84.53,672359,0
2017-10-09,84.655,85.17,84.5,84.72,295087,0
2017-10-10,85.55,85.55,84.19,84.29,464654,0
2017-10-11,84.31,84.57,83.58,84.5,293742,0
2017-10-12,84.09,84.88,83.62,84.49,355603,0
2017-10-13,85.44,85.8573,84.221,84.42,774853,0
2017-10-16,85,85.33,84,84.24,782037,0
2017-10-17,84.42,85.1,83.62,83.65,471731,0
2017-10-18,83.65,84.0375,82.63,83.1,755456,0
2017-10-19,82.75,84.08,82.28,84,468381,0
2017-10-20,84.59,84.7,83.71,83.82,452001,0
2017-10-23,83.77,83.97,83.17,83.26,601063,0
2017-10-24,83.9,86.28,83.54,85.6,1343684,0
2017-10-25,85.25,85.45,83.46,84.51,839854,0
2017-10-26,84.93,85.12,84.12,84.85,749090,0
2017-10-27,84.78,84.92,83.61,84.57,505621,0
2017-10-30,84.535,87.22,84.37,85.63,997637,0
2017-10-31,85.88,85.92,84.52,84.91,755225,0
2017-11-01,85.9,86.69,85.289,85.93,650273,0
2017-11-02,85.81,86.25,85.26,85.62,520851,0
2017-11-03,85.78,86.07,85.135,85.77,954483,0
2017-11-06,85.9,86.21,84.89,86.02,1013538,0
2017-11-07,87.59,91.71,87.59,91.62,1824263,0
2017-11-08,91.83,94.08,91.2,93.95,1561772,0
2017-11-09,93.53,96.145,93.05,93.4,1196117,0
2017-11-10,93.33,94.4,92.43,92.99,787204,0
