Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.908,12.173,11.898,12.082,157646,0
2005-02-28,12.046,12.255,12.018,12.22,152627,0
2005-03-01,12.228,12.302,12.173,12.245,161797,0
2005-03-02,12.255,12.349,12.144,12.273,161578,0
2005-03-03,12.273,12.349,12.182,12.329,133192,0
2005-03-04,12.302,12.457,12.283,12.448,110268,0
2005-03-07,12.466,12.731,12.466,12.714,179483,0
2005-03-08,12.695,12.805,12.596,12.624,193675,0
2005-03-09,12.596,12.632,12.502,12.54,116379,0
2005-03-10,12.521,12.531,12.366,12.366,167256,0
2005-03-11,12.393,12.457,12.339,12.42,120746,0
2005-03-14,12.366,12.842,12.366,12.805,240183,0
2005-03-15,12.869,13.263,12.823,12.832,304156,0
2005-03-16,12.786,12.879,12.777,12.815,241710,0
2005-03-17,12.805,12.989,12.805,12.989,99347,0
2005-03-18,12.998,13.016,12.605,12.605,287348,0
2005-03-21,12.624,13.088,12.624,13.088,146074,0
2005-03-22,12.823,12.907,12.577,12.641,180576,0
2005-03-23,12.624,12.659,12.448,12.474,96946,0
2005-03-24,12.366,12.748,12.366,12.641,120746,0
2005-03-28,12.641,12.685,12.466,12.502,163762,0
2005-03-29,12.474,12.502,12.302,12.329,154156,0
2005-03-30,12.339,12.457,12.339,12.457,91051,0
2005-03-31,12.411,12.448,12.339,12.448,212453,0
2005-04-01,12.448,12.474,12.264,12.366,301976,0
2005-04-04,12.366,12.429,12.245,12.385,118564,0
2005-04-05,12.349,12.393,12.273,12.302,156771,0
2005-04-06,12.321,12.385,12.228,12.228,154590,0
2005-04-07,12.201,12.339,12.182,12.339,47817,0
2005-04-08,12.302,12.321,12.028,12.037,95200,0
2005-04-11,12.037,12.064,11.908,12,105462,0
2005-04-12,11.955,12.154,11.823,12.136,92144,0
2005-04-13,12.163,12.163,11.804,11.813,63324,0
2005-04-14,11.86,12,11.653,11.653,137559,0
2005-04-15,11.653,11.752,11.586,11.682,183411,0
2005-04-18,11.725,12.302,11.709,12.283,240838,0
2005-04-19,12.255,12.329,12.108,12.283,136030,0
2005-04-20,12.329,12.329,12.018,12.028,134719,0
2005-04-21,12.429,13.502,12.411,13.254,488883,0
2005-04-22,13.096,13.683,13.061,13.418,444340,0
2005-04-25,13.693,14.261,13.647,14.261,479274,0
2005-04-26,14.261,14.381,14.003,14.189,489317,0
2005-04-27,13.967,14.181,13.767,14.022,232759,0
2005-04-28,13.931,13.941,13.364,13.447,204591,0
2005-04-29,13.52,13.594,13.078,13.172,323592,0
2005-05-02,13.191,13.843,13.191,13.777,455256,0
2005-05-03,13.777,13.833,13.556,13.63,146297,0
2005-05-04,13.711,14.408,13.655,14.408,290622,0
2005-05-05,14.197,14.205,13.711,13.843,217255,0
2005-05-06,14.06,14.154,13.896,14.003,75982,0
2005-05-09,14.031,14.181,13.95,14.154,115942,0
2005-05-10,14.06,14.088,13.748,13.748,80351,0
2005-05-11,13.786,13.823,13.63,13.786,74894,0
2005-05-12,13.823,13.931,13.693,13.711,136030,0
2005-05-13,13.711,13.833,13.106,13.282,165943,0
2005-05-16,13.337,13.575,13.309,13.538,100879,0
2005-05-17,13.51,13.62,13.327,13.556,152407,0
2005-05-18,13.603,14.078,13.538,14.031,160706,0
2005-05-19,14.473,14.473,13.63,13.693,104373,0
2005-05-20,13.711,13.878,13.319,13.786,131008,0
2005-05-23,13.833,14.097,13.664,13.994,167911,0
2005-05-24,13.823,13.941,13.683,13.878,89740,0
2005-05-25,13.878,13.906,13.437,13.447,127295,0
2005-05-26,13.409,13.702,13.409,13.674,81010,0
2005-05-27,13.64,14.145,13.64,13.975,179698,0
2005-05-31,13.941,14.126,13.85,14.051,119656,0
2005-06-01,14.031,14.031,13.594,13.767,196514,0
2005-06-02,13.748,13.994,13.674,13.994,125548,0
2005-06-03,13.994,13.994,13.603,13.915,116818,0
2005-06-06,13.63,13.967,13.63,13.959,127514,0
2005-06-07,14.022,14.581,14.022,14.509,217693,0
2005-06-08,14.437,14.464,14.088,14.163,141708,0
2005-06-09,14.107,14.546,14.012,14.5,303286,0
2005-06-10,14.5,14.694,14.381,14.694,242150,0
2005-06-13,14.684,15.205,14.546,15.161,278830,0
2005-06-14,15.076,15.152,14.947,15.133,292369,0
2005-06-15,15.171,15.343,15.114,15.305,252845,0
2005-06-16,15.305,15.472,15.24,15.352,175769,0
2005-06-17,15.296,15.453,15.114,15.205,319006,0
2005-06-20,15.114,15.315,15.095,15.205,159176,0
2005-06-21,15.178,15.681,15.178,15.527,242150,0
2005-06-22,15.617,15.918,15.352,15.607,329924,0
2005-06-23,15.562,15.588,15.258,15.258,149790,0
2005-06-24,15.249,15.315,15.068,15.114,269874,0
2005-06-27,15.178,15.296,15.114,15.222,100879,0
2005-06-28,15.305,15.388,15.231,15.296,217037,0
2005-06-29,15.305,15.352,15.095,15.205,140834,0
2005-06-30,15.249,15.296,15.076,15.161,116598,0
2005-07-01,15.178,15.24,15.031,15.178,114851,0
2005-07-05,15.205,15.607,15.095,15.607,214852,0
2005-07-06,15.607,16.03,15.579,15.598,168345,0
2005-07-07,15.416,15.801,15.178,15.69,176644,0
2005-07-08,15.727,16.105,15.672,16.105,131884,0
2005-07-11,16.076,16.076,15.764,15.764,219441,0
2005-07-12,15.664,15.754,15.57,15.57,122493,0
2005-07-13,15.627,15.672,15.463,15.636,152188,0
2005-07-14,15.664,15.774,15.588,15.636,135376,0
2005-07-15,15.553,15.745,15.296,15.745,148257,0
2005-07-18,15.709,15.783,15.49,15.507,336474,0
2005-07-19,15.636,15.847,15.553,15.636,145202,0
2005-07-20,15.709,16.882,15.709,16.799,316387,0
2005-07-21,17.038,17.064,15.709,15.864,376647,0
2005-07-22,16.049,16.615,16.049,16.505,465516,0
2005-07-25,16.139,16.167,15.745,15.883,826227,0
2005-07-26,15.937,16.067,15.681,15.709,994791,0
2005-07-27,15.681,15.819,15.57,15.607,1223403,0
2005-07-28,15.645,15.819,15.57,15.819,1255935,0
2005-07-29,15.847,15.864,15.482,15.588,587357,0
2005-08-01,15.699,16.011,15.699,15.864,1019030,0
2005-08-02,15.918,16.203,15.864,16.095,569452,0
2005-08-03,15.983,16.275,15.983,16.175,382326,0
2005-08-04,16.122,16.313,16.105,16.295,317699,0
2005-08-05,16.295,16.313,15.937,15.965,333634,0
2005-08-08,16.011,16.175,16.011,16.095,242150,0
2005-08-09,16.129,16.175,15.847,15.983,137559,0
2005-08-10,16.095,16.275,15.9,16.193,267040,0
2005-08-11,16.175,16.175,15.892,16.04,462681,0
2005-08-12,16.011,16.04,15.49,15.579,451324,0
2005-08-15,15.654,15.819,15.482,15.681,406125,0
2005-08-16,15.718,15.718,15.553,15.579,169219,0
2005-08-17,15.472,15.736,15.343,15.699,257650,0
2005-08-18,15.69,16.067,15.57,15.864,338878,0
2005-08-19,15.91,16.021,15.819,15.874,106775,0
2005-08-22,15.9,15.983,15.847,15.983,241493,0
2005-08-23,15.918,15.918,15.617,15.654,326428,0
2005-08-24,15.617,15.783,15.57,15.672,232974,0
2005-08-25,15.636,15.727,15.57,15.588,85811,0
2005-08-26,15.718,15.745,15.553,15.588,169001,0
2005-08-29,15.527,15.937,15.527,15.937,105462,0
2005-08-30,15.754,15.754,15.553,15.636,227520,0
2005-08-31,15.636,15.81,15.388,15.801,277740,0
2005-09-01,15.819,15.847,15.681,15.754,232542,0
2005-09-02,15.81,15.81,15.527,15.57,143236,0
2005-09-06,15.636,16.441,15.636,16.295,378835,0
2005-09-07,16.24,16.523,16.175,16.379,746750,0
2005-09-08,16.551,16.817,16.441,16.586,246729,0
2005-09-09,16.586,16.653,16.487,16.579,148043,0
2005-09-12,16.569,17.038,16.551,16.569,405906,0
2005-09-13,16.532,16.551,16.295,16.351,264200,0
2005-09-14,16.398,16.551,16.303,16.523,262017,0
2005-09-15,16.095,16.258,15.783,15.918,665304,0
2005-09-16,16.03,16.24,15.937,16.049,848281,0
2005-09-19,16.076,16.258,16.03,16.258,376214,0
2005-09-20,16.258,16.322,15.928,15.965,244330,0
2005-09-21,15.946,15.946,15.672,15.672,235816,0
2005-09-22,15.617,15.681,15.388,15.57,415300,0
2005-09-23,15.553,15.645,15.388,15.553,385604,0
2005-09-26,15.627,15.828,15.49,15.754,241710,0
2005-09-27,15.709,15.983,15.664,15.754,317479,0
2005-09-28,15.837,16.076,15.801,16.049,296735,0
2005-09-29,16.105,16.332,16.011,16.332,235600,0
2005-09-30,16.303,16.487,16.193,16.424,308088,0
2005-10-03,16.487,16.551,16.049,16.095,290622,0
2005-10-04,16.03,16.505,16.03,16.303,205244,0
2005-10-05,16.258,16.258,15.718,15.847,634739,0
2005-10-06,15.892,16.011,15.607,15.754,290622,0
2005-10-07,15.819,15.874,15.527,15.864,240838,0
2005-10-10,16.295,16.295,15.472,15.607,151754,0
2005-10-11,15.607,15.636,15.343,15.343,254591,0
2005-10-12,15.362,15.672,15.277,15.672,239966,0
2005-10-13,15.617,15.636,15.023,15.37,381235,0
2005-10-14,15.49,16.04,15.453,16.04,315292,0
2005-10-17,15.983,16.011,15.588,15.783,237344,0
2005-10-18,15.783,15.819,15.57,15.699,239091,0
2005-10-19,15.699,16.193,15.553,16.067,183411,0
2005-10-20,15.983,15.983,15.463,15.636,194112,0
2005-10-21,15.681,15.783,15.607,15.727,116162,0
2005-10-24,15.965,16.734,15.9,16.717,427086,0
2005-10-25,16.47,16.586,16.193,16.379,276428,0
2005-10-26,16.275,16.47,16.095,16.122,271625,0
2005-10-27,16.122,16.221,15.709,15.754,276210,0
2005-10-28,15.81,16.129,15.718,15.946,305250,0
2005-10-31,15.983,16.249,15.983,16.03,383199,0
2005-11-01,16.03,16.03,15.718,15.937,188218,0
2005-11-02,15.801,16.049,15.783,16.03,340188,0
2005-11-03,16.03,16.105,15.847,15.9,426651,0
2005-11-04,15.9,16.049,15.718,15.864,305687,0
2005-11-07,15.9,16.03,15.847,15.937,212234,0
2005-11-08,15.754,16.03,15.636,15.973,247606,0
2005-11-09,15.983,16.184,15.828,16.076,281667,0
2005-11-10,16.122,16.193,15.783,16.157,165289,0
2005-11-11,16.105,16.193,16.03,16.076,99564,0
2005-11-14,16.049,16.049,15.828,15.9,109174,0
2005-11-15,15.864,15.983,15.718,15.819,184503,0
2005-11-16,15.847,15.892,15.527,15.636,165070,0
2005-11-17,15.664,16.211,15.664,16.167,266601,0
2005-11-18,16.221,16.258,15.983,16.002,139304,0
2005-11-21,16.03,16.36,15.956,16.341,167689,0
2005-11-22,16.295,16.406,16.129,16.295,230139,0
2005-11-23,16.24,16.605,15.973,15.983,198913,0
2005-11-25,15.937,15.983,15.801,15.837,57861,0
2005-11-28,15.892,15.9,15.544,15.617,343462,0
2005-11-29,15.681,15.819,15.672,15.718,230139,0
2005-11-30,15.681,15.819,15.57,15.783,350229,0
2005-12-01,15.847,16.258,15.801,16.148,230139,0
2005-12-02,16.193,16.193,15.874,15.9,273805,0
2005-12-05,15.918,15.965,15.764,15.847,293022,0
2005-12-06,15.874,15.892,15.527,15.527,349137,0
2005-12-07,15.617,15.819,15.527,15.819,376870,0
2005-12-08,15.774,15.992,15.664,15.81,214852,0
2005-12-09,15.847,15.883,15.57,15.672,131445,0
2005-12-12,15.681,15.727,15.517,15.553,196734,0
2005-12-13,15.527,15.627,15.443,15.562,257212,0
2005-12-14,15.527,15.819,15.507,15.783,268347,0
2005-12-15,15.754,15.801,15.535,15.654,300882,0
2005-12-16,15.617,15.699,15.527,15.527,311579,0
2005-12-19,15.49,15.49,15.152,15.277,172276,0
2005-12-20,15.231,15.463,15.114,15.305,157426,0
2005-12-21,15.378,15.57,15.296,15.443,221186,0
2005-12-22,15.425,15.482,15.296,15.388,331017,0
2005-12-23,15.406,15.472,15.378,15.435,82536,0
2005-12-27,15.443,15.588,15.095,15.124,126860,0
2005-12-28,15.188,15.435,15.124,15.416,146297,0
2005-12-29,15.553,15.553,14.875,14.921,361802,0
2005-12-30,14.801,15.195,14.627,15.114,293461,0
2006-01-03,15.178,15.205,14.765,14.821,317912,0
2006-01-04,14.801,15.114,14.783,15.004,329705,0
2006-01-05,15.004,15.031,14.929,14.957,271625,0
2006-01-06,15.004,15.463,14.966,15.463,459624,0
2006-01-09,15.463,15.579,15.443,15.507,355253,0
2006-01-10,15.425,15.9,15.37,15.874,341059,0
2006-01-11,15.883,15.883,15.617,15.801,308962,0
2006-01-12,15.81,16.157,15.727,16.011,355469,0
2006-01-13,15.992,16.076,15.783,15.918,294987,0
2006-01-17,16.487,16.551,16.076,16.451,498053,0
2006-01-18,16.451,16.542,16.406,16.441,361583,0
2006-01-19,16.515,17.038,16.487,16.991,375776,0
2006-01-20,17.111,17.173,16.882,16.882,384731,0
2006-01-23,16.864,17.21,16.596,17.129,563116,0
2006-01-24,17.083,17.21,17.01,17.111,337784,0
2006-01-25,17.129,17.22,17,17.173,186471,0
2006-01-26,17.191,17.303,17.129,17.285,407655,0
2006-01-27,17.266,17.35,17.064,17.129,232759,0
2006-01-30,17.038,17.191,17.01,17.111,148257,0
2006-01-31,17.111,17.404,17.073,17.34,387129,0
2006-02-01,17.332,17.34,17.129,17.266,407220,0
2006-02-02,17.34,17.34,16.981,16.991,516829,0
2006-02-03,16.991,17.294,16.954,17.055,103277,0
2006-02-06,16.991,17.201,16.944,17.073,193238,0
2006-02-07,16.981,17.111,16.698,16.734,250882,0
2006-02-08,16.734,16.855,16.625,16.781,527094,0
2006-02-09,16.791,17.073,16.717,16.762,226863,0
2006-02-10,16.781,17.294,16.717,17.22,321189,0
2006-02-13,17.12,17.129,16.762,16.9,197386,0
2006-02-14,16.944,17.166,16.698,17.157,215072,0
2006-02-15,17.092,17.173,16.944,16.962,262017,0
2006-02-16,17.047,18.046,17.028,17.926,920773,0
2006-02-17,17.493,17.77,17.449,17.643,353723,0
2006-02-21,17.587,17.715,17.358,17.367,475997,0
2006-02-22,17.44,17.87,17.44,17.86,433418,0
2006-02-23,17.679,17.679,17.449,17.502,343899,0
2006-02-24,17.358,17.715,17.303,17.597,165509,0
2006-02-27,17.652,17.787,17.493,17.53,104152,0
2006-02-28,17.466,17.67,17.404,17.578,243239,0
2006-03-01,17.587,18.302,17.568,17.832,243458,0
2006-03-02,17.761,17.78,17.294,17.34,263761,0
2006-03-03,17.294,17.697,17.266,17.587,163980,0
2006-03-06,17.148,17.568,16.991,17.038,259836,0
2006-03-07,16.962,17.111,16.944,17.01,111357,0
2006-03-08,16.944,17.303,16.944,17.275,186028,0
2006-03-09,17.238,17.238,16.762,16.791,234943,0
2006-03-10,16.9,17.275,16.882,17.275,274024,0
2006-03-13,17.238,17.358,17.01,17.073,123585,0
2006-03-14,17.12,17.404,16.962,17.395,127295,0
2006-03-15,17.367,17.404,17.22,17.332,183632,0
2006-03-16,17.395,17.652,17.294,17.404,214198,0
2006-03-17,17.511,17.568,17.35,17.367,433639,0
2006-03-20,17.35,17.53,17.322,17.404,151534,0
2006-03-21,17.322,17.395,16.864,16.944,453073,0
2006-03-22,16.962,17.493,16.962,17.493,280797,0
2006-03-23,17.358,17.422,17.173,17.285,200441,0
2006-03-24,17.358,17.615,17.358,17.493,143236,0
2006-03-27,17.422,17.422,17.191,17.35,132755,0
2006-03-28,17.422,17.485,17.332,17.422,118783,0
2006-03-29,17.34,17.587,17.34,17.466,229704,0
2006-03-30,17.466,17.823,17.404,17.823,225991,0
2006-03-31,18.32,18.568,18.237,18.55,959200,0
2006-04-03,18.455,18.73,18.366,18.473,587792,0
2006-04-04,18.464,18.632,18.32,18.502,416827,0
2006-04-05,18.447,19.4,18.419,18.587,193238,0
2006-04-06,18.587,19.089,18.56,19.079,559408,0
2006-04-07,19.006,19.135,18.915,19.052,952214,0
2006-04-10,19.024,19.052,18.684,18.961,446959,0
2006-04-11,18.961,18.961,18.502,18.55,287781,0
2006-04-12,18.568,18.915,18.55,18.915,221405,0
2006-04-13,18.843,19.106,18.64,19.006,306995,0
2006-04-17,18.906,19.189,18.906,19.171,292149,0
2006-04-18,19.171,19.613,19.135,19.613,419228,0
2006-04-19,19.694,19.841,19.529,19.739,483421,0
2006-04-20,20.372,21.601,20.15,21.335,1939366,0
2006-04-21,21.893,21.966,21.352,21.572,877759,0
2006-04-24,21.414,21.414,20.882,21.031,612907,0
2006-04-25,21.104,21.317,20.929,20.987,463553,0
2006-04-26,21.067,21.28,20.987,21.015,392153,0
2006-04-27,20.929,21.006,20.544,20.61,396302,0
2006-04-28,20.508,20.819,20.425,20.647,282758,0
2006-05-01,20.61,21.006,20.405,20.535,423378,0
2006-05-02,20.61,20.765,20.398,20.746,467702,0
2006-05-03,20.61,20.756,20.544,20.628,266386,0
2006-05-04,20.628,20.838,20.628,20.738,264642,0
2006-05-05,20.783,21.771,20.71,21.361,756139,0
2006-05-08,21.26,21.343,21.131,21.177,235600,0
2006-05-09,21.177,21.361,21.006,21.086,203064,0
2006-05-10,21.086,21.195,20.676,20.819,277084,0
2006-05-11,20.819,20.901,20.169,20.187,247169,0
2006-05-12,20.068,20.178,19.613,19.684,415517,0
2006-05-15,19.694,19.969,19.51,19.803,469883,0
2006-05-16,19.905,20.234,19.905,20.15,310925,0
2006-05-17,20.041,20.105,19.519,19.613,586920,0
2006-05-18,19.657,20.041,19.548,19.548,371192,0
2006-05-19,19.603,19.647,19.006,19.244,539756,0
2006-05-22,19.179,19.39,19.006,19.218,500452,0
2006-05-23,19.326,19.629,19.116,19.135,361583,0
2006-05-24,19.089,19.135,18.419,18.795,484077,0
2006-05-25,18.795,19.07,18.605,18.925,464861,0
2006-05-26,19.006,19.712,19.006,19.584,464643,0
2006-05-30,19.464,19.464,18.74,18.759,254376,0
2006-05-31,18.74,19.006,18.64,18.906,638231,0
2006-06-01,18.933,19.244,18.897,19.244,398705,0
2006-06-02,19.365,19.877,19.365,19.73,381890,0
2006-06-05,19.73,19.756,19.089,19.153,385386,0
2006-06-06,19.144,19.336,18.648,18.906,343024,0
2006-06-07,18.888,19.171,18.54,18.711,383855,0
2006-06-08,18.73,18.852,17.908,18.776,560280,0
2006-06-09,18.776,19.301,18.684,18.971,383418,0
2006-06-12,18.879,18.879,18.062,18.135,525345,0
2006-06-13,17.981,18.227,17.587,17.734,474905,0
2006-06-14,17.662,18.009,17.539,17.879,389750,0
2006-06-15,17.981,18.587,17.889,18.502,276101,0
2006-06-16,18.455,18.464,18.019,18.356,709518,0
2006-06-19,18.455,18.502,17.706,17.945,493358,0
2006-06-20,17.908,18.028,17.395,17.458,373051,0
2006-06-21,17.511,17.841,17.458,17.78,409511,0
2006-06-22,17.697,17.926,17.493,17.752,216820,0
2006-06-23,17.634,18.046,17.458,17.898,473483,0
2006-06-26,18.072,18.072,17.706,17.936,216055,0
2006-06-27,17.898,18.08,17.395,17.414,414096,0
2006-06-28,17.502,17.502,17.148,17.312,306234,0
2006-06-29,17.466,18.117,17.414,18.117,290184,0
2006-06-30,18.21,18.292,17.813,18.274,479602,0
2006-07-03,18.348,18.348,17.972,18.028,200880,0
2006-07-05,17.889,17.917,17.568,17.77,290622,0
2006-07-06,18.144,18.227,17.78,17.945,397064,0
2006-07-07,17.787,18.108,17.687,17.715,361254,0
2006-07-10,17.743,18.062,17.687,17.77,179809,0
2006-07-11,17.706,17.962,17.587,17.917,272719,0
2006-07-12,17.936,18.09,17.734,17.77,305797,0
2006-07-13,17.77,17.77,17.266,17.34,448488,0
2006-07-14,17.229,17.322,16.708,16.743,772730,0
2006-07-17,16.398,16.708,16.36,16.432,301101,0
2006-07-18,16.432,16.596,16.193,16.406,297062,0
2006-07-19,16.275,17.294,16.275,17.12,439970,0
2006-07-20,16.258,16.451,13.994,14.06,4188566,0
2006-07-21,15.388,15.416,14.242,14.912,2015132,0
2006-07-24,15.296,15.324,14.912,15.105,1023831,0
2006-07-25,15.105,15.343,14.757,15.095,541721,0
2006-07-26,15.068,15.378,14.608,15.249,495322,0
2006-07-27,15.249,15.362,15.023,15.205,445647,0
2006-07-28,15.296,15.562,15.205,15.352,376978,0
2006-07-31,15.268,15.598,15.004,15.579,457763,0
2006-08-01,15.416,15.482,15.161,15.343,480364,0
2006-08-02,15.425,15.57,15.343,15.443,526874,0
2006-08-03,15.388,16.076,15.352,16.002,429711,0
2006-08-04,16.095,16.122,15.161,15.37,1121109,0
2006-08-07,15.296,15.544,15.296,15.416,220969,0
2006-08-08,15.453,15.49,15.152,15.205,491720,0
2006-08-09,15.296,15.362,14.912,15.031,554715,0
2006-08-10,14.902,15.114,14.866,14.912,603949,0
2006-08-11,14.821,14.821,14.564,14.731,359180,0
2006-08-14,14.811,14.975,14.731,14.774,297282,0
2006-08-15,14.975,15.114,14.774,15.114,329813,0
2006-08-16,15.171,15.453,15.06,15.435,206010,0
2006-08-17,15.416,15.562,15.352,15.527,539756,0
2006-08-18,15.527,15.562,15.416,15.544,293022,0
2006-08-21,15.482,15.507,15.388,15.435,182976,0
2006-08-22,15.362,15.527,15.343,15.463,248481,0
2006-08-23,15.544,15.579,15.388,15.482,598165,0
2006-08-24,15.517,15.544,14.966,15.178,253391,0
2006-08-25,15.076,15.24,14.912,14.984,122165,0
2006-08-28,15.023,15.188,14.893,14.994,140834,0
2006-08-29,15.076,15.171,14.883,15.161,201424,0
2006-08-30,15.161,15.416,15.076,15.388,181559,0
2006-08-31,15.388,15.388,15.031,15.041,340732,0
2006-09-01,15.188,15.472,15.143,15.268,210050,0
2006-09-05,15.268,15.517,15.231,15.499,249245,0
2006-09-06,15.416,15.425,15.004,15.031,221296,0
2006-09-07,14.939,15.095,14.883,14.912,216600,0
2006-09-08,14.994,15.205,14.893,15.105,216600,0
2006-09-11,14.966,15.041,14.702,14.801,202081,0
2006-09-12,14.858,15.397,14.801,15.388,646419,0
2006-09-13,15.397,15.617,15.305,15.617,312021,0
2006-09-14,15.507,15.598,15.277,15.598,341168,0
2006-09-15,15.709,16.596,15.598,15.91,755485,0
2006-09-18,15.9,15.983,15.745,15.783,262781,0
2006-09-19,15.736,15.783,15.268,15.709,338658,0
2006-09-20,15.801,16.122,15.727,16.095,270531,0
2006-09-21,16.122,16.175,15.699,15.793,283855,0
2006-09-22,15.764,15.819,15.507,15.579,169546,0
2006-09-25,15.645,15.983,15.57,15.91,360490,0
2006-09-26,15.965,16.193,15.801,16.122,237234,0
2006-09-27,16.095,16.717,16.095,16.569,506568,0
2006-09-28,16.551,16.551,16.249,16.398,751664,0
2006-09-29,16.48,16.487,15.973,16.086,366716,0
2006-10-02,16.095,16.122,15.783,15.819,357980,0
2006-10-03,15.837,16.049,15.699,15.793,314531,0
2006-10-04,15.699,15.973,15.699,15.973,732010,0
2006-10-05,15.937,16.416,15.918,16.379,404380,0
2006-10-06,16.267,16.285,15.965,16.211,216493,0
2006-10-09,16.258,16.424,16.139,16.398,152407,0
2006-10-10,16.379,16.672,16.379,16.432,296844,0
2006-10-11,16.36,16.389,16.148,16.322,244222,0
2006-10-12,16.441,16.864,16.37,16.864,500671,0
2006-10-13,16.944,17.157,16.781,17.129,317152,0
2006-10-16,16.762,17.111,16.725,17.038,399904,0
2006-10-17,16.864,16.9,16.653,16.9,603297,0
2006-10-18,16.944,17,16.551,16.717,841731,0
2006-10-19,18.32,19.218,17.805,19.153,3183946,0
2006-10-20,19.006,19.042,17.889,18.062,1147637,0
2006-10-23,18.117,18.684,18.1,18.464,644234,0
2006-10-24,18.348,18.657,18.338,18.56,199024,0
2006-10-25,18.56,18.906,18.366,18.568,284617,0
2006-10-26,18.721,18.776,18.237,18.605,307871,0
2006-10-27,18.622,18.64,18.135,18.302,256232,0
2006-10-30,19.106,19.106,18.172,18.521,419884,0
2006-10-31,18.531,18.597,18.265,18.366,321079,0
2006-11-01,18.392,18.56,18.172,18.256,426106,0
2006-11-02,18.227,18.32,17.953,17.991,438987,0
2006-11-03,18.32,18.694,18.135,18.33,416937,0
2006-11-06,18.447,18.64,18.392,18.473,217365,0
2006-11-07,18.521,18.73,18.419,18.464,250664,0
2006-11-08,18.356,18.55,18.227,18.356,267367,0
2006-11-09,18.483,18.483,18.256,18.348,360490,0
2006-11-10,18.429,18.447,18.256,18.402,584408,0
2006-11-13,18.356,18.55,18.338,18.54,175550,0
2006-11-14,18.597,18.861,18.32,18.795,373707,0
2006-11-15,18.897,19.179,18.852,19.006,422284,0
2006-11-16,18.996,19.282,18.943,19.144,252956,0
2006-11-17,19.116,19.116,18.824,19.061,264090,0
2006-11-20,19.106,19.218,18.979,19.144,202081,0
2006-11-21,18.915,19.365,18.87,19.365,620545,0
2006-11-22,19.41,19.594,19.237,19.556,347284,0
2006-11-24,19.355,19.5,19.052,19.291,152844,0
2006-11-27,19.179,19.199,18.578,18.597,469013,0
2006-11-28,18.622,18.749,18.464,18.666,331671,0
2006-11-29,18.824,19.089,18.684,18.988,181885,0
2006-11-30,18.979,19.282,18.786,19.189,272170,0
2006-12-01,19.171,19.179,18.759,18.906,498925,0
2006-12-04,19.006,19.454,18.87,19.31,316387,0
2006-12-05,19.41,19.473,19.253,19.473,284397,0
2006-12-06,19.584,19.675,19.39,19.647,311368,0
2006-12-07,19.684,19.684,19.263,19.445,172604,0
2006-12-08,19.382,19.594,19.346,19.492,175223,0
2006-12-11,19.538,19.638,19.4,19.613,199239,0
2006-12-12,19.647,19.647,19.089,19.253,181559,0
2006-12-13,19.454,20.032,19.365,19.886,503074,0
2006-12-14,19.784,19.841,19.372,19.492,458748,0
2006-12-15,19.747,19.784,19.51,19.784,368679,0
2006-12-18,19.803,19.849,19.355,19.436,186471,0
2006-12-19,19.417,19.584,19.301,19.548,142253,0
2006-12-20,19.622,19.747,19.529,19.684,177846,0
2006-12-21,19.739,19.886,19.638,19.694,351648,0
2006-12-22,19.694,19.694,19.144,19.31,329705,0
2006-12-26,19.417,19.784,19.189,19.747,187781,0
2006-12-27,19.747,20.096,19.702,20.041,189964,0
2006-12-28,20.023,20.159,19.95,20.15,148803,0
2006-12-29,20.187,20.187,19.775,19.924,228283,0
2007-01-03,19.94,20.115,19.473,19.765,193892,0
2007-01-04,19.575,19.73,18.988,19.427,419992,0
2007-01-05,19.263,19.51,18.971,18.988,200225,0
2007-01-08,18.933,19.179,18.694,19.106,277190,0
2007-01-09,19.07,19.171,18.614,19.106,175661,0
2007-01-10,19.006,19.144,18.897,19.07,303616,0
2007-01-11,19.07,19.5,19.052,19.427,116269,0
2007-01-12,19.39,19.538,19.365,19.5,89634,0
2007-01-16,19.529,19.548,19.144,19.253,179593,0
2007-01-17,19.253,19.4,19.144,19.282,118892,0
2007-01-18,19.227,19.272,18.694,18.721,259617,0
2007-01-19,18.64,18.996,18.483,18.933,292804,0
2007-01-22,18.979,19.042,18.531,18.74,141708,0
2007-01-23,18.676,19.208,18.622,19.171,153716,0
2007-01-24,19.218,19.237,18.879,18.933,130790,0
2007-01-25,18.915,19.006,18.1,18.31,295970,0
2007-01-26,18.31,18.614,18.135,18.578,526544,0
2007-01-29,18.473,18.73,18.392,18.597,432984,0
2007-01-30,18.657,18.943,18.632,18.925,110047,0
2007-01-31,18.861,19.831,18.852,19.622,475125,0
2007-02-01,19.721,19.969,19.603,19.931,521743,0
2007-02-02,20.014,20.49,19.886,20.398,592705,0
2007-02-05,20.363,20.619,20.105,20.508,470105,0
2007-02-06,20.6,20.874,20.544,20.765,323044,0
2007-02-07,20.838,21.067,20.563,20.874,455470,0
2007-02-08,20.882,21.307,20.783,21.298,267040,0
2007-02-09,21.298,21.298,20.685,20.728,590198,0
2007-02-12,20.728,20.901,20.389,20.581,433485,0
2007-02-13,20.666,20.746,20.014,20.337,639398,0
2007-02-14,20.299,20.619,20.299,20.398,386143,0
2007-02-15,20.527,21.715,20.243,21.335,649910,0
2007-02-16,21.343,21.414,20.874,21.114,359837,0
2007-02-20,20.948,21.395,20.882,21.222,321517,0
2007-02-21,21.104,21.564,21.076,21.479,212453,0
2007-02-22,21.488,21.498,21.094,21.317,157213,0
2007-02-23,21.288,21.395,20.996,21.352,197276,0
2007-02-26,21.414,21.414,21.086,21.14,158192,0
2007-02-27,19.445,20.929,19.116,20.415,424576,0
2007-02-28,20.346,20.702,19.924,20.462,447068,0
2007-03-01,19.988,20.628,19.969,20.225,347843,0
2007-03-02,20.087,20.299,19.739,19.793,292369,0
2007-03-05,19.594,19.924,19.116,19.189,302410,0
2007-03-06,18.776,19.51,18.54,19.317,2477809,0
2007-03-07,19.346,20.124,19.317,19.613,2228348,0
2007-03-08,19.775,19.868,19.492,19.849,579713,0
2007-03-09,19.931,20.014,19.756,19.978,488116,0
2007-03-12,19.969,20.197,19.905,20.15,326758,0
2007-03-13,20.415,20.415,19.519,19.629,446192,0
2007-03-14,19.694,20.023,19.436,19.886,380471,0
2007-03-15,19.924,19.988,19.756,19.812,209178,0
2007-03-16,19.877,20.115,19.739,20.005,587136,0
2007-03-19,20.124,20.563,19.969,20.553,383526,0
2007-03-20,20.591,20.793,20.337,20.783,329596,0
2007-03-21,20.775,21.104,20.61,21.104,342371,0
2007-03-22,21.195,21.213,21.031,21.158,200660,0
2007-03-23,21.121,21.298,20.828,21.222,309726,0
2007-03-26,21.213,21.325,20.702,21.094,298153,0
2007-03-27,21.006,21.023,20.544,20.801,207103,0
2007-03-28,20.702,20.901,20.499,20.793,387239,0
2007-03-29,22.853,22.853,20.666,20.987,254376,0
2007-03-30,20.958,21.204,20.783,21.076,198585,0
2007-04-02,21.186,21.204,20.793,21.006,276428,0
2007-04-03,21.057,21.251,21.006,21.015,195857,0
2007-04-04,20.756,21.204,20.72,21.195,142687,0
2007-04-05,21.195,21.288,21.023,21.186,123257,0
2007-04-09,21.094,21.307,20.865,20.996,247169,0
2007-04-10,21.023,21.376,20.977,21.307,457002,0
2007-04-11,21.385,21.385,20.793,20.838,545870,0
2007-04-12,20.838,21.251,20.775,21.14,263872,0
2007-04-13,21.121,21.526,21.023,21.45,439970,0
2007-04-16,21.545,21.582,21.343,21.46,444394,0
2007-04-17,21.46,21.516,21.158,21.317,207976,0
2007-04-18,21.232,21.288,21.14,21.168,138107,0
2007-04-19,21.04,21.343,20.929,21.14,183194,0
2007-04-20,21.14,21.46,21.14,21.352,190727,0
2007-04-23,21.352,21.526,21.325,21.508,230812,0
2007-04-24,21.526,21.572,21.251,21.498,165509,0
2007-04-25,21.582,21.611,21.26,21.508,176644,0
2007-04-26,21.498,21.744,21.288,21.735,284509,0
2007-04-27,21.637,22.268,21.535,22.222,458640,0
2007-04-30,22.212,22.752,22.212,22.258,1023066,0
2007-05-01,22.287,22.385,21.809,22.277,269769,0
2007-05-02,22.249,22.817,22.222,22.808,739216,0
2007-05-03,22.927,23.65,22.861,23.331,707884,0
2007-05-04,23.339,24.154,22.992,23.365,448922,0
2007-05-07,22.817,23.036,22.533,22.707,433090,0
2007-05-08,22.449,22.726,21.985,22.716,469122,0
2007-05-09,24.832,26.957,24.639,26.207,4097514,0
2007-05-10,27.012,27.478,25.967,26.27,3390090,0
2007-05-11,26.369,27.222,26.36,26.775,1985884,0
2007-05-14,27.322,27.542,26.626,26.7,2092005,0
2007-05-15,26.756,27.004,26.491,26.719,1187375,0
2007-05-16,26.473,26.957,26.307,26.838,723170,0
2007-05-17,26.747,27.287,26.672,26.976,564210,0
2007-05-18,26.976,27.231,26.829,27.222,627115,0
2007-05-21,27.132,27.185,26.82,27.094,688231,0
2007-05-22,27.031,27.039,26.738,26.957,480147,0
2007-05-23,27.021,27.185,26.536,26.672,664941,0
2007-05-24,26.626,27.004,25.555,25.821,753727,0
2007-05-25,26.198,26.563,26.012,26.554,736055,0
2007-05-29,26.662,26.938,26.491,26.855,244080,0
2007-05-30,26.626,26.728,26.351,26.662,235488,0
2007-05-31,26.563,27.361,26.563,27.012,551767,0
2007-06-01,27.122,27.783,27.094,27.525,821771,0
2007-06-04,27.37,27.589,27.122,27.425,472177,0
2007-06-05,27.342,27.525,26.793,27.151,594125,0
2007-06-06,28.864,29.495,27.937,28.359,2930118,0
2007-06-07,28.349,28.349,27.478,27.478,1290218,0
2007-06-08,27.478,28.479,27.249,28.396,820988,0
2007-06-11,28.488,30.227,28.368,29.399,1778115,0
2007-06-12,29.355,29.466,28.624,28.789,1153314,0
2007-06-13,29.081,29.641,28.919,29.476,680918,0
2007-06-14,29.587,30.392,29.476,30.263,1522102,0
2007-06-15,30.887,31.508,30.712,31.314,2000613,0
2007-06-18,31.343,31.775,30.986,31.041,1611513,0
2007-06-19,30.923,31.144,30.271,31.107,538117,0
2007-06-20,31.117,31.371,30.29,30.401,625675,0
2007-06-21,30.504,30.712,29.953,30.684,725022,0
2007-06-22,30.495,30.557,29.944,29.97,680267,0
2007-06-25,29.777,30.043,28.909,29.312,1424283,0
2007-06-26,29.363,29.532,28.716,29.036,491500,0
2007-06-27,28.679,29.476,28.442,29.428,569562,0
2007-06-28,29.495,29.861,28.999,29.221,532986,0
2007-06-29,29.372,29.55,29.018,29.018,645765,0
2007-07-02,29.312,30.118,29.127,30.043,658429,0
2007-07-03,30.184,30.566,29.944,30.09,246843,0
2007-07-05,30.227,30.684,30.191,30.382,602749,0
2007-07-06,30.316,30.495,30.09,30.29,255139,0
2007-07-09,30.557,30.732,30.127,30.218,384509,0
2007-07-10,30.236,30.51,29.768,29.824,490846,0
2007-07-11,29.815,30.271,29.74,30.227,619671,0
2007-07-12,30.504,30.904,30.382,30.693,590083,0
2007-07-13,30.777,30.959,30.547,30.674,256450,0
2007-07-16,30.575,30.758,30.297,30.575,442154,0
2007-07-17,30.796,31.546,30.768,31.088,752534,0
2007-07-18,30.923,30.923,30.354,30.722,595980,0
2007-07-19,30.959,31.352,30.824,30.896,398705,0
2007-07-20,30.638,30.684,29.495,30.155,599690,0
2007-07-23,30.316,30.655,29.98,29.997,502530,0
2007-07-24,29.614,29.953,29.089,29.221,566035,0
2007-07-25,29.312,29.889,28.919,29.348,829066,0
2007-07-26,29.815,29.815,27.552,28.185,1127221,0
2007-07-27,27.918,28.405,27.542,27.616,870009,0
2007-07-30,27.598,28.779,27.177,28.542,1050799,0
2007-07-31,28.854,29.355,28.506,28.576,748060,0
2007-08-01,28.779,29.285,27.644,28.211,1082133,0
2007-08-02,27.259,27.882,23.815,26.82,2797799,0
2007-08-03,26.921,27.114,24.934,25.098,980271,0
2007-08-06,25.876,25.876,24.183,25.079,865859,0
2007-08-07,24.823,26.554,24.748,26.473,916405,0
2007-08-08,26.81,27.185,26.536,27.039,1302008,0
2007-08-09,26.388,29.312,26.307,29.036,1816326,0
2007-08-10,28.32,29.805,27.204,29.203,902539,0
2007-08-13,29.312,29.437,27.9,28.761,701113,0
2007-08-14,28.651,29.514,27.918,28.22,1078419,0
2007-08-15,28.284,28.469,26.957,27.031,658756,0
2007-08-16,26.573,27.746,26.106,27.322,953304,0
2007-08-17,27.204,29.221,27.204,27.589,919899,0
2007-08-20,27.653,28.34,27.616,28.229,486150,0
2007-08-21,27.534,28.688,27.534,28.551,423264,0
2007-08-22,28.807,29.495,28.716,29.409,370863,0
2007-08-23,29.614,29.651,28.67,28.761,465955,0
2007-08-24,28.882,29.348,28.761,29.321,353614,0
2007-08-27,29.136,29.136,28.651,28.697,405470,0
2007-08-28,28.67,28.67,27.497,27.571,399904,0
2007-08-29,27.672,28.515,27.305,28.203,397723,0
2007-08-30,27.844,29.036,27.844,28.595,296406,0
2007-08-31,28.946,29.027,28.533,28.815,355362,0
2007-09-04,28.752,29.768,28.752,29.381,353723,0
2007-09-05,29.081,29.596,28.614,28.873,314640,0
2007-09-06,29.081,29.081,27.992,28.882,317152,0
2007-09-07,28.33,28.551,27.966,28.22,370318,0
2007-09-10,28.46,28.641,27.259,27.908,331342,0
2007-09-11,28.002,28.919,28.002,28.726,480037,0
2007-09-12,28.679,28.726,27.872,27.908,481349,0
2007-09-13,27.984,28.488,27.854,28.01,273264,0
2007-09-14,27.571,28.835,27.571,28.707,439752,0
2007-09-17,28.614,28.854,28.248,28.707,707013,0
2007-09-18,28.815,30.081,28.442,30.062,417590,0
2007-09-19,30.218,30.655,29.624,29.732,574147,0
2007-09-20,29.641,29.732,29.018,29.239,543031,0
2007-09-21,29.514,30.033,29.285,29.372,558534,0
2007-09-24,29.231,29.997,28.909,29.409,235269,0
2007-09-25,29.457,30.081,28.761,29.257,344549,0
2007-09-26,29.541,29.853,29.027,29.399,343242,0
2007-09-27,29.632,29.853,29.348,29.768,314312,0
2007-09-28,29.687,29.777,29.108,29.239,863020,0
2007-10-01,29.036,30.136,29.036,29.587,407328,0
2007-10-02,29.577,30.136,29.447,29.722,406348,0
2007-10-03,29.495,29.624,28.258,28.34,502202,0
2007-10-04,28.479,29.505,28.34,29.203,256010,0
2007-10-05,29.457,30.655,29.355,30.108,313440,0
2007-10-08,30.209,31.189,30.2,30.941,510173,0
2007-10-09,30.941,32.149,30.777,31.932,740526,0
2007-10-10,31.94,32.496,31.391,31.517,505912,0
2007-10-11,31.619,32.479,31.181,31.381,520432,0
2007-10-12,31.611,32.345,31.447,32.159,258633,0
2007-10-15,32.243,32.243,30.693,31.692,512246,0
2007-10-16,31.73,32.976,31.022,32.682,684087,0
2007-10-17,33.056,33.114,32.371,32.755,665852,0
2007-10-18,32.755,33.688,32.424,33.387,558208,0
2007-10-19,33.33,33.387,31.692,31.692,546744,0
2007-10-22,31.198,31.857,31.041,31.74,710068,0
2007-10-23,31.923,32.496,31.702,32.279,546086,0
2007-10-24,32.085,32.353,31.475,32.224,567923,0
2007-10-25,32.131,32.381,31.381,31.959,488772,0
2007-10-26,32.345,33.277,31.976,33.066,454274,0
2007-10-29,33.104,33.377,32.554,33.114,370863,0
2007-10-30,32.921,33.406,32.665,32.865,498816,0
2007-10-31,32.931,33.789,32.601,33.641,378724,0
2007-11-01,32.957,33.535,31.619,32.196,798059,0
2007-11-02,32.234,33.206,29.523,31.079,1072414,0
2007-11-05,30.959,32.061,30.467,31.637,1222604,0
2007-11-06,31.802,32.443,30.684,32.397,515521,0
2007-11-07,31.829,32.186,31.573,31.757,395210,0
2007-11-08,32.061,32.061,30.815,31.986,621002,0
2007-11-09,31.333,32.288,31.227,31.994,433747,0
2007-11-12,31.894,32.113,31.281,31.419,480983,0
2007-11-13,31.582,31.683,30.787,31.564,467702,0
2007-11-14,31.702,32.141,31.181,31.721,394170,0
2007-11-15,31.508,31.711,30.834,31.546,585977,0
2007-11-16,31.573,31.573,30.557,30.986,428725,0
2007-11-19,30.693,30.815,29.485,29.677,430516,0
2007-11-20,29.614,29.97,28.533,29.381,423975,0
2007-11-21,29.276,30.165,28.266,28.266,644015,0
2007-11-23,28.633,28.882,28.148,28.633,213762,0
2007-11-26,28.927,29.476,28.074,28.148,447286,0
2007-11-27,28.294,28.716,27.984,28.194,417043,0
2007-11-28,28.559,29.312,28.194,29.249,562606,0
2007-11-29,29.117,29.409,28.641,28.844,215403,0
2007-11-30,29.212,29.447,28.203,28.359,444994,0
2007-12-03,28.111,28.937,27.937,27.947,435971,0
2007-12-04,27.636,28.101,27.177,27.469,881910,0
2007-12-05,27.966,28.303,27.691,27.947,648713,0
2007-12-06,27.799,28.396,27.799,28.111,517593,0
2007-12-07,28.139,28.275,27.783,27.975,306624,0
2007-12-10,28.45,28.873,28.229,28.414,355798,0
2007-12-11,28.497,28.66,27.616,27.727,718255,0
2007-12-12,27.863,28.45,27.644,28.067,432438,0
2007-12-13,27.882,28.167,27.534,27.984,296288,0
2007-12-14,27.616,27.956,27.616,27.756,333745,0
2007-12-17,27.525,27.525,26.307,26.323,577201,0
2007-12-18,26.315,27.478,26.133,27.222,533312,0
2007-12-19,27.075,27.891,26.801,27.709,472286,0
2007-12-20,27.947,28.864,27.442,28.825,449544,0
2007-12-21,29.081,30.712,29.018,30.354,994027,0
2007-12-24,30.146,31.144,30.146,30.684,158960,0
2007-12-26,30.684,31.475,30.528,31.381,452745,0
2007-12-27,31.314,31.314,30.602,30.693,344335,0
2007-12-28,30.628,31.582,30.628,31.362,519556,0
2007-12-31,31.088,31.126,30.246,30.585,479176,0
2008-01-02,30.594,31.051,30.218,30.684,683431,0
2008-01-03,30.722,31.281,30.602,30.851,445102,0
2008-01-04,30.504,30.655,29.447,29.505,346737,0
2008-01-07,29.117,29.88,28.726,29.184,526445,0
2008-01-08,29.363,29.363,26.728,26.801,702026,0
2008-01-09,26.672,26.948,25.484,26.369,777107,0
2008-01-10,25.967,26.948,25.857,26.491,519666,0
2008-01-11,26.207,26.435,25.555,25.646,452578,0
2008-01-14,25.867,26.051,25.429,25.466,583645,0
2008-01-15,25.162,25.317,24.072,24.164,864981,0
2008-01-16,24.144,24.877,23.347,23.458,663150,0
2008-01-17,23.542,24.265,22.156,22.268,1055710,0
2008-01-18,22.268,23.504,21.985,22.569,729937,0
2008-01-22,21.637,23.136,21.637,22.343,652256,0
2008-01-23,21.744,23.659,21.186,23.594,808760,0
2008-01-24,23.779,24.292,22.752,23.001,474034,0
2008-01-25,23.412,23.971,22.871,22.9,768180,0
2008-01-28,22.9,23.815,22.672,23.732,377305,0
2008-01-29,23.925,24.007,23.303,23.843,294113,0
2008-01-30,23.686,24.531,23.514,23.677,442810,0
2008-01-31,23.339,24.639,23.026,24.4,560825,0
2008-02-01,24.559,25.281,24.292,24.969,434732,0
2008-02-04,25.062,25.062,24.502,24.813,290730,0
2008-02-05,24.247,24.522,23.861,23.935,295970,0
2008-02-06,24.082,24.896,23.861,23.962,346957,0
2008-02-07,23.815,24.952,23.594,24.183,729244,0
2008-02-08,24.292,24.335,23.732,23.907,441796,0
2008-02-11,23.925,23.962,23.504,23.724,351761,0
2008-02-12,23.796,23.815,23.173,23.476,480781,0
2008-02-13,23.659,24.794,23.532,24.711,488840,0
2008-02-14,24.702,24.841,23.613,24.125,439315,0
2008-02-15,23.074,23.594,20.398,20.553,2233825,0
2008-02-19,21.204,23.578,21.114,23.551,2067261,0
2008-02-20,23.347,23.347,22.109,22.616,1076439,0
2008-02-21,22.761,23.268,21.846,22.021,597672,0
2008-02-22,21.938,22.072,21.177,21.707,406386,0
2008-02-25,21.689,22.109,21.251,21.966,734374,0
2008-02-26,21.893,21.938,21.343,21.611,1090673,0
2008-02-27,21.385,22.021,21.067,21.335,821353,0
2008-02-28,21.158,21.307,20.828,21.076,661761,0
2008-02-29,20.874,21.131,20.702,20.828,582006,0
2008-03-03,20.801,20.948,19.765,20.337,733474,0
2008-03-04,20.041,20.363,19.694,20.014,533586,0
2008-03-05,20.225,20.327,19.831,20.032,482878,0
2008-03-06,19.978,20.087,19.538,19.629,405800,0
2008-03-07,19.445,20.005,19.326,19.575,405470,0
2008-03-10,19.657,19.657,18.776,18.804,284288,0
2008-03-11,19.427,19.868,19.07,19.831,593730,0
2008-03-12,19.905,20.041,19.218,19.317,549032,0
2008-03-13,19.015,20.141,18.767,20.041,443027,0
2008-03-14,20.178,20.327,19.218,19.473,648458,0
2008-03-17,18.953,19.739,18.657,19.39,442244,0
2008-03-18,20.023,20.685,19.841,20.6,800585,0
2008-03-19,20.71,21.591,20.553,20.987,875674,0
2008-03-20,21.298,21.975,20.775,21.479,1402011,0
2008-03-24,21.619,21.93,21.385,21.689,516224,0
2008-03-25,21.735,22.477,21.554,22.403,342215,0
2008-03-26,22.249,22.287,21.637,21.883,339597,0
2008-03-27,21.874,22.109,21.424,21.488,348864,0
2008-03-28,21.433,21.516,20.801,20.856,301865,0
2008-03-31,20.838,21.241,20.553,21.023,411590,0
2008-04-01,21.442,21.993,21.076,21.966,337457,0
2008-04-02,22.003,22.937,21.975,22.403,585170,0
2008-04-03,22.249,23.275,22.147,23.268,711705,0
2008-04-04,23.23,23.294,22.422,22.542,691616,0
2008-04-07,22.663,22.844,21.744,21.893,636156,0
2008-04-08,21.671,21.78,21.325,21.619,697510,0
2008-04-09,21.619,22.175,21.601,21.947,760220,0
2008-04-10,21.893,22.109,21.469,21.957,411805,0
2008-04-11,21.707,21.752,21.251,21.404,345095,0
2008-04-14,21.325,21.591,20.92,21.131,263629,0
2008-04-15,21.232,21.725,21.094,21.469,337676,0
2008-04-16,21.644,22.376,21.644,22.351,405833,0
2008-04-17,22.203,22.616,22.137,22.351,275556,0
2008-04-18,22.853,23.249,22.653,22.9,348523,0
2008-04-21,22.679,22.817,22.185,22.653,418667,0
2008-04-22,22.432,22.432,21.601,22.109,461079,0
2008-04-23,22.156,22.156,21.288,21.837,471609,0
2008-04-24,21.79,22.287,21.469,22.119,467878,0
2008-04-25,22.258,22.653,21.985,22.486,457279,0
2008-04-28,22.514,23.761,22.166,23.752,840836,0
2008-04-29,23.761,23.981,23.1,23.375,627079,0
2008-04-30,23.495,23.907,23.192,23.889,970148,0
2008-05-01,23.916,24.702,23.77,24.228,828099,0
2008-05-02,26.592,27.937,25.759,27.764,2472051,0
2008-05-05,27.507,27.507,26.124,26.298,989440,0
2008-05-06,26.563,27.691,26.198,27.305,807775,0
2008-05-07,27.379,27.717,26.618,26.738,523619,0
2008-05-08,26.892,27.854,26.728,27.662,634675,0
2008-05-09,27.598,28.03,27.122,27.891,649612,0
2008-05-12,27.984,28.488,27.826,28.349,505077,0
2008-05-13,28.396,28.9,28.185,28.576,492002,0
2008-05-14,28.624,29.614,28.576,29.027,585211,0
2008-05-15,29.312,29.321,28.239,29.302,441346,0
2008-05-16,29.331,29.532,28.641,29.165,530892,0
2008-05-19,29.437,29.596,28.909,29.239,628448,0
2008-05-20,29.165,29.193,28.185,28.815,499239,0
2008-05-21,28.937,29.331,28.048,28.405,571011,0
2008-05-22,28.396,28.568,27.937,28.203,460473,0
2008-05-23,28.13,28.203,27.075,27.872,429783,0
2008-05-27,27.854,28.479,27.817,28.139,761354,0
2008-05-28,28.211,28.624,28.092,28.349,483579,0
2008-05-29,28.211,28.999,28.03,28.525,344160,0
2008-05-30,28.771,29.399,28.67,29.257,751120,0
2008-06-02,29.221,29.257,28.048,28.303,552700,0
2008-06-03,28.303,28.882,27.653,27.908,527499,0
2008-06-04,27.46,28.506,27.287,28.057,391566,0
2008-06-05,28.074,28.679,27.691,28.488,475784,0
2008-06-06,28.497,28.497,26.929,26.976,461658,0
2008-06-09,27.222,27.351,25.501,25.636,951328,0
2008-06-10,25.627,25.976,24.804,25.73,497601,0
2008-06-11,25.646,25.646,23.898,24.017,809903,0
2008-06-12,24.265,24.284,23.752,23.843,1066208,0
2008-06-13,24.135,24.247,23.375,24.247,935751,0
2008-06-16,24.053,24.265,23.514,24.117,445362,0
2008-06-17,24.247,24.345,23.439,23.514,307433,0
2008-06-18,23.347,23.485,23.109,23.128,553969,0
2008-06-19,23.173,23.925,23.018,23.88,403474,0
2008-06-20,23.796,23.861,23.065,23.57,827602,0
2008-06-23,23.659,24.173,23.155,23.275,886497,0
2008-06-24,23.091,23.202,22.542,22.607,724013,0
2008-06-25,22.441,22.853,22.156,22.663,866590,0
2008-06-26,22.175,22.413,21.376,21.395,1065054,0
2008-06-27,21.385,21.663,21.006,21.149,1317103,0
2008-06-30,21.114,21.644,20.793,21.149,578876,0
2008-07-01,20.958,21.761,20.637,21.644,1141513,0
2008-07-02,21.414,21.545,20.216,20.346,706864,0
2008-07-03,20.444,20.619,19.94,20.327,305466,0
2008-07-07,20.444,20.61,19.756,20.059,604771,0
2008-07-08,20.014,20.619,19.382,20.591,1189656,0
2008-07-09,20.61,20.838,20.068,20.15,479792,0
2008-07-10,20.685,20.901,20.059,20.901,876903,0
2008-07-11,20.738,20.882,19.94,20.527,497339,0
2008-07-14,20.693,20.882,19.959,20.124,381700,0
2008-07-15,19.996,20.415,19.153,19.988,405914,0
2008-07-16,20.032,20.738,19.638,20.527,364761,0
2008-07-17,20.72,21.535,20.563,21.376,458645,0
2008-07-18,21.395,21.893,21.186,21.385,457447,0
2008-07-21,21.508,22.072,21.442,22.039,402081,0
2008-07-22,21.883,22.779,21.637,22.779,546152,0
2008-07-23,22.798,23.23,22.468,23.045,453634,0
2008-07-24,22.919,22.955,21.735,21.975,590626,0
2008-07-25,21.975,22.441,20.865,21.68,977888,0
2008-07-28,21.654,21.744,20.92,21.213,621502,0
2008-07-29,21.222,21.957,21.114,21.564,477258,0
2008-07-30,21.619,22.129,21.325,21.554,519945,0
2008-07-31,21.545,21.79,20.61,20.693,763893,0
2008-08-01,20.693,20.693,19.94,20.252,1940581,0
2008-08-04,20.28,20.372,19.51,19.702,729806,0
2008-08-05,19.969,20.159,19.272,19.712,1134018,0
2008-08-06,19.739,20.481,19.665,20.234,641955,0
2008-08-07,20.087,20.141,19.584,19.784,454972,0
2008-08-08,19.665,20.647,19.665,20.415,491734,0
2008-08-11,20.261,21.554,20.178,21.307,886158,0
2008-08-12,21.298,21.582,21.023,21.27,516289,0
2008-08-13,21.177,21.799,21.094,21.78,667982,0
2008-08-14,21.629,22.422,21.488,22.232,491716,0
2008-08-15,22.351,23.999,22.351,22.735,554121,0
2008-08-18,23.018,23.018,22.175,22.367,460609,0
2008-08-19,22.358,22.376,21.725,22.012,335078,0
2008-08-20,22.091,22.277,21.317,21.799,539911,0
2008-08-21,21.611,21.893,21.361,21.601,329649,0
2008-08-22,21.654,22.297,21.601,21.93,396804,0
2008-08-25,21.809,21.809,21.288,21.508,280068,0
2008-08-26,21.45,21.837,21.298,21.619,231651,0
2008-08-27,21.629,21.837,21.232,21.809,501015,0
2008-08-28,21.921,22.589,21.856,22.533,500776,0
2008-08-29,22.486,22.726,21.975,22.091,416744,0
2008-09-02,22.175,22.9,21.957,22.287,447734,0
2008-09-03,22.287,22.672,21.856,22.049,538160,0
2008-09-04,21.893,21.993,20.838,21.131,587744,0
2008-09-05,21.015,21.671,21.015,21.479,489059,0
2008-09-08,22.039,22.166,21.057,21.985,806548,0
2008-09-09,21.912,22.072,20.801,20.865,1764981,0
2008-09-10,21.195,21.479,20.801,21.241,672036,0
2008-09-11,20.693,21.094,20.28,20.948,569034,0
2008-09-12,20.765,21.545,20.693,21.508,435737,0
2008-09-15,20.728,21.45,20.481,20.508,341994,0
2008-09-16,20.133,20.958,19.775,20.948,745119,0
2008-09-17,20.535,20.637,18.988,18.996,841794,0
2008-09-18,19.208,21.317,18.54,21.114,1048466,0
2008-09-19,21.975,22.9,21.629,22.119,1244667,0
2008-09-22,20.197,22.029,20.068,20.124,720735,0
2008-09-23,20.115,20.637,19.464,19.721,614069,0
2008-09-24,19.803,19.803,18.915,18.996,670195,0
2008-09-25,19.153,19.721,18.568,18.676,957752,0
2008-09-26,18.33,19.237,18.117,19.218,723555,0
2008-09-29,18.74,18.74,17,17.889,702813,0
2008-09-30,18.028,18.721,17.597,18.521,701414,0
2008-10-01,18.348,18.55,17.687,18.1,425464,0
2008-10-02,17.129,17.129,15.114,15.324,1277486,0
2008-10-03,15.535,15.946,14.546,14.546,601339,0
2008-10-06,13.886,14.454,13.042,14.234,790635,0
2008-10-07,14.5,14.902,13.135,13.263,500943,0
2008-10-08,12.823,13.427,11.908,12.502,1096255,0
2008-10-09,12.832,13.327,11.691,11.832,793439,0
2008-10-10,11.183,13.484,10.918,13.052,992684,0
2008-10-13,13.612,15.161,12.777,15.161,954506,0
2008-10-14,15.425,16.002,13.163,13.502,849009,0
2008-10-15,12.907,13.409,11.441,11.458,1003254,0
2008-10-16,11.559,12.108,10.388,11.165,1770917,0
2008-10-17,10.746,11.982,10.681,11.559,1084731,0
2008-10-20,11.682,12.549,11.634,12.385,926191,0
2008-10-21,12.714,13.566,12.182,12.402,788212,0
2008-10-22,12.074,12.136,11.22,11.432,707433,0
2008-10-23,11.502,11.823,10.808,11.423,1283076,0
2008-10-24,9.875,11.709,9.875,11.22,900466,0
2008-10-27,11.067,11.596,10.909,10.963,662210,0
2008-10-28,11.406,12.163,10.799,12.154,963385,0
2008-10-29,12.237,13.655,12.154,12.796,713647,0
2008-10-30,13.025,13.382,12.722,12.963,656047,0
2008-10-31,12.641,13.738,11.908,13.291,1051416,0
2008-11-03,12.889,13.2,12.411,12.786,627339,0
2008-11-04,13.144,13.172,12.615,12.786,898159,0
2008-11-05,12.586,12.963,11.869,11.936,945138,0
2008-11-06,11.851,12.823,11.7,12.438,1035659,0
2008-11-07,12.615,12.842,12.237,12.54,681430,0
2008-11-10,12.963,12.981,12.366,12.474,526115,0
2008-11-11,12.393,12.558,11.823,12.117,551933,0
2008-11-12,12.245,12.245,11.084,11.294,603416,0
2008-11-13,11.396,11.644,10.241,11.586,956117,0
2008-11-14,11.378,11.787,10.864,10.864,584388,0
2008-11-17,10.771,11.102,10.442,10.699,533365,0
2008-11-18,10.699,10.899,9.892,10.417,465596,0
2008-11-19,10.709,10.709,9.1961,9.224,374240,0
2008-11-20,9.1961,9.2785,8.482,8.546,1027716,0
2008-11-21,8.5917,9.0406,7.7949,8.9764,947437,0
2008-11-24,9.1417,9.975,8.894,9.701,856065,0
2008-11-25,9.782,10.452,9.525,10.359,856182,0
2008-11-26,10.159,11.146,9.884,11.067,634770,0
2008-11-28,10.934,12.273,10.934,12.264,223727,0
2008-12-01,11.832,12.283,10.808,10.892,884575,0
2008-12-02,11.084,11.406,10.662,11.388,739317,0
2008-12-03,11.039,12.511,10.954,12.385,727844,0
2008-12-04,11.86,12.678,11.586,11.982,669929,0
2008-12-05,11.743,12.74,11.549,12.669,719895,0
2008-12-08,13.052,13.51,12.714,13.144,586997,0
2008-12-09,13.096,13.804,12.531,12.832,488752,0
2008-12-10,13.033,13.814,12.86,13.354,378640,0
2008-12-11,13.282,13.372,11.813,12.089,478416,0
2008-12-12,11.734,13.327,11.511,13.144,679146,0
2008-12-15,13.218,13.52,12.273,12.531,356512,0
2008-12-16,12.685,13.309,12.255,13.235,621718,0
2008-12-17,13.016,13.319,12.695,13.096,627163,0
2008-12-18,13.088,13.364,12.786,13.088,690460,0
2008-12-19,13.319,13.796,12.832,13.078,997404,0
2008-12-22,13.163,13.2,12,12.549,839107,0
2008-12-23,12.605,12.953,12.046,12.211,415287,0
2008-12-24,12.163,12.474,12.028,12.366,180106,0
2008-12-26,12.448,12.483,12.018,12.448,227100,0
2008-12-29,12.358,12.42,11.396,11.644,601258,0
2008-12-30,11.804,12.411,11.634,12.385,485450,0
2008-12-31,12.366,13.345,12.173,13.282,853109,0
2009-01-02,13.191,13.73,12.981,13.62,426425,0
2009-01-05,13.566,14.041,13.3,13.804,337393,0
2009-01-06,13.915,14.694,13.878,14.418,393811,0
2009-01-07,14.197,14.214,13.319,13.465,325398,0
2009-01-08,13.382,13.594,13.088,13.566,318089,0
2009-01-09,13.282,13.603,12.358,12.429,606342,0
2009-01-12,12.411,12.521,11.945,12.082,413276,0
2009-01-13,12.064,12.411,11.926,12.366,418788,0
2009-01-14,12.144,12.182,11.682,11.869,352639,0
2009-01-15,11.842,12.098,11.265,11.926,364394,0
2009-01-16,12.064,12.292,11.441,11.982,431737,0
2009-01-20,11.832,12.028,11.048,11.076,393195,0
2009-01-21,11.257,12.018,10.954,11.974,348157,0
2009-01-22,11.725,11.964,11.165,11.653,339860,0
2009-01-23,11.35,11.926,11.102,11.725,294795,0
2009-01-26,11.511,11.511,9.948,10.57,1100978,0
2009-01-27,10.369,11.156,10.369,11.093,459027,0
2009-01-28,11.275,11.908,11.229,11.7,506254,0
2009-01-29,11.45,11.45,10.718,10.817,480098,0
2009-01-30,10.918,11.048,10.259,10.35,375555,0
2009-02-02,10.204,10.515,9.911,10.407,594610,0
2009-02-03,10.461,10.497,9.994,10.222,513519,0
2009-02-04,10.259,10.606,9.939,10.076,528585,0
2009-02-05,9.948,10.709,9.911,10.515,879065,0
2009-02-06,10.689,11.01,10.452,10.874,504358,0
2009-02-09,10.79,11.192,10.728,10.918,497415,0
2009-02-10,10.954,11.174,9.799,9.984,885525,0
2009-02-11,10.094,10.561,10.094,10.34,549141,0
2009-02-12,10.194,10.442,9.837,10.295,455686,0
2009-02-13,10.278,10.523,10.067,10.194,332259,0
2009-02-17,9.929,9.929,9.3525,9.3791,469574,0
2009-02-18,9.453,9.654,9.1961,9.4255,546174,0
2009-02-19,10.718,11.076,9.627,9.71,1256079,0
2009-02-20,9.4998,9.599,8.5643,9.2157,1040686,0
2009-02-23,9.2708,9.4351,8.5917,8.6558,591797,0
2009-02-24,8.7842,9.068,8.5365,9.0223,877933,0
2009-02-25,8.9858,8.9858,8.3627,8.4914,529227,0
2009-02-26,8.6193,8.6652,8.3906,8.4914,614472,0
2009-02-27,8.3536,8.9399,8.2528,8.5365,490350,0
2009-03-02,9.2157,9.2157,7.6023,7.7215,898442,0
2009-03-03,7.8864,7.8864,7.4195,7.4652,1216581,0
2009-03-04,7.5659,8.0606,7.5476,7.9139,485572,0
2009-03-05,7.7035,7.7856,7.3826,7.4836,744841,0
2009-03-06,7.5476,7.7307,7.0439,7.3369,395307,0
2009-03-09,7.4101,8.1065,7.3921,7.8132,853827,0
2009-03-10,7.9233,8.9033,7.8957,8.7474,680646,0
2009-03-11,8.7934,9.3889,8.3171,8.5643,535171,0
2009-03-12,8.4914,9.206,8.1796,9.1137,319470,0
2009-03-13,9.206,9.4157,9.0498,9.3057,312471,0
2009-03-16,9.4431,9.847,9.2785,9.3243,340021,0
2009-03-17,9.3428,9.901,9.2157,9.901,274655,0
2009-03-18,9.892,10.505,9.553,10.378,355896,0
2009-03-19,10.515,10.57,10.002,10.076,318261,0
2009-03-20,9.957,10.278,9.525,9.691,479955,0
2009-03-23,9.818,10.689,9.818,10.689,419721,0
2009-03-24,10.533,10.671,10.185,10.25,414185,0
2009-03-25,10.883,10.883,9.682,10.149,533373,0
2009-03-26,10.34,10.671,10.194,10.606,541529,0
2009-03-27,10.442,10.542,10.231,10.295,292933,0
2009-03-30,9.939,9.939,9.3341,9.3979,509624,0
2009-03-31,9.599,10.111,9.4255,9.79,434599,0
2009-04-01,9.618,10.094,9.4616,10.085,706814,0
2009-04-02,10.426,11.644,10.269,11.53,831890,0
2009-04-03,11.466,11.466,10.982,11.378,500936,0
2009-04-06,11.229,11.388,10.992,11.35,339682,0
2009-04-07,11.192,11.265,10.963,10.973,285290,0
2009-04-08,10.954,11.192,10.689,11.146,404718,0
2009-04-09,11.475,12.832,11.432,12.832,670122,0
2009-04-13,12.358,12.411,11.275,11.493,814186,0
2009-04-14,11.378,11.378,10.378,10.709,932468,0
2009-04-15,10.561,11.048,10.332,10.963,633891,0
2009-04-16,11.058,11.331,10.728,11.229,509999,0
2009-04-17,11.138,11.539,11.076,11.432,342462,0
2009-04-20,11.174,11.22,10.561,10.874,501788,0
2009-04-21,10.854,11.605,10.854,11.415,465168,0
2009-04-22,11.239,12.321,11.229,11.869,495169,0
2009-04-23,11.908,12.046,11.493,11.879,374489,0
2009-04-24,11.982,12.669,11.926,12.438,364395,0
2009-04-27,12.192,12.558,11.813,12.028,396131,0
2009-04-28,11.869,12.567,11.869,12.192,329261,0
2009-04-29,12.339,13.07,12.22,12.832,484684,0
2009-04-30,13.007,13.493,12.889,12.972,572009,0
2009-05-01,13.052,13.227,12.615,12.748,597652,0
2009-05-04,13.711,14.437,13.227,13.95,1023728,0
2009-05-05,13.896,13.906,13.191,13.86,602581,0
2009-05-06,14.06,14.154,13.465,13.738,664874,0
2009-05-07,13.967,13.967,12.777,12.934,427279,0
2009-05-08,13.144,14.5,13.144,14.362,648197,0
2009-05-11,14.07,14.07,13.456,13.53,478334,0
2009-05-12,13.664,13.664,12.916,13.273,294513,0
2009-05-13,13.07,13.07,12.136,12.255,388559,0
2009-05-14,12.349,12.869,12.089,12.632,395226,0
2009-05-15,12.531,12.981,12.311,12.926,644233,0
2009-05-18,13.078,13.447,12.796,13.372,348468,0
2009-05-19,13.3,13.547,12.953,13.391,386686,0
2009-05-20,13.493,14.07,13.493,13.575,479633,0
2009-05-21,13.409,13.647,13.007,13.566,866700,0
2009-05-22,13.63,14.088,13.291,13.72,805345,0
2009-05-26,13.556,14.74,13.556,14.655,659410,0
2009-05-27,14.509,14.646,13.748,13.804,329053,0
2009-05-28,13.767,13.994,13.218,13.702,414041,0
2009-05-29,13.786,13.975,13.309,13.975,652060,0
2009-06-01,14.242,14.912,14.06,14.627,632247,0
2009-06-02,14.573,14.581,14.154,14.287,685551,0
2009-06-03,14.181,14.344,13.967,14.252,576686,0
2009-06-04,14.163,14.591,13.967,14.554,392398,0
2009-06-05,14.675,15.517,14.675,15.463,879034,0
2009-06-08,15.222,15.24,14.519,14.655,611449,0
2009-06-09,14.957,15.076,14.536,14.599,419454,0
2009-06-10,13.484,13.886,13.135,13.647,1563861,0
2009-06-11,13.584,13.915,12.65,12.678,1238517,0
2009-06-12,12.596,12.704,12.22,12.264,1072242,0
2009-06-15,12.154,12.22,11.653,11.869,667105,0
2009-06-16,12.126,12.126,11.615,11.615,523176,0
2009-06-17,11.577,11.77,11.239,11.53,554040,0
2009-06-18,11.624,11.644,11.265,11.475,415225,0
2009-06-19,11.634,11.663,11.314,11.35,622165,0
2009-06-22,11.275,11.275,10.332,10.808,1172192,0
2009-06-23,10.909,10.954,10.57,10.606,525473,0
2009-06-24,10.754,10.918,10.388,10.551,590755,0
2009-06-25,10.489,10.899,10.388,10.835,731385,0
2009-06-26,10.79,11.331,10.662,11.331,2121670,0
2009-06-29,11.341,11.511,10.827,11.076,561763,0
2009-06-30,11.058,11.192,10.808,10.892,374207,0
2009-07-01,10.954,11.423,10.892,11.165,400496,0
2009-07-02,10.918,10.934,10.623,10.728,281161,0
2009-07-06,10.643,10.709,10.303,10.57,371665,0
2009-07-07,10.597,10.597,10.194,10.259,350623,0
2009-07-08,10.259,10.303,10.04,10.194,602840,0
2009-07-09,10.303,10.303,10.021,10.059,506579,0
2009-07-10,9.948,10.176,9.948,10.14,538014,0
2009-07-13,10.14,10.303,9.939,10.149,642342,0
2009-07-14,10.111,10.222,9.984,10.159,672098,0
2009-07-15,10.231,10.533,10.13,10.48,776907,0
2009-07-16,10.515,10.944,10.461,10.883,343857,0
2009-07-17,10.854,10.927,10.614,10.681,259723,0
2009-07-20,10.718,11.093,10.623,11.048,432730,0
2009-07-21,11.795,12.055,11.624,11.795,605086,0
2009-07-22,11.77,12.211,11.725,12,786276,0
2009-07-23,12.018,12.714,11.813,12.558,528248,0
2009-07-24,12.558,12.786,12.074,12.678,226231,0
2009-07-27,12.685,12.916,12.438,12.869,327972,0
2009-07-28,12.659,12.989,12.577,12.907,535295,0
2009-07-29,12.74,12.953,12.393,12.879,403666,0
2009-07-30,13.191,13.372,12.777,12.842,499610,0
2009-07-31,12.748,13.154,12.74,12.889,409278,0
2009-08-03,13.2,14.427,13.088,14.116,1105620,0
2009-08-04,13.51,13.674,12.869,13.493,1213483,0
2009-08-05,13.327,13.418,12.786,12.86,532058,0
2009-08-06,12.889,13.088,12.385,12.758,403853,0
2009-08-07,12.869,13.181,12.767,12.897,900556,0
2009-08-10,12.823,13.088,12.624,12.796,494775,0
2009-08-11,12.815,13.025,12.641,12.963,438931,0
2009-08-12,12.815,13.612,12.815,13.372,410747,0
2009-08-13,13.437,13.62,13.345,13.53,321419,0
2009-08-14,13.547,13.72,13.235,13.64,465394,0
2009-08-17,13.364,13.418,12.869,12.944,435645,0
2009-08-18,12.998,13.052,12.767,12.926,518189,0
2009-08-19,12.567,12.907,12.567,12.86,450055,0
2009-08-20,12.823,13.135,12.731,13.135,503004,0
2009-08-21,13.327,13.465,13.007,13.409,420920,0
2009-08-24,13.418,13.777,13.345,13.547,400779,0
2009-08-25,13.612,13.906,13.418,13.72,214972,0
2009-08-26,13.538,13.86,13.51,13.748,202462,0
2009-08-27,13.612,13.878,13.337,13.814,177862,0
2009-08-28,13.896,14.088,13.777,13.924,302667,0
2009-08-31,13.758,13.758,13.273,13.456,292967,0
2009-09-01,13.372,13.758,13.078,13.191,409392,0
2009-09-02,13.061,13.547,13.061,13.345,352112,0
2009-09-03,13.427,13.52,13.263,13.502,167832,0
2009-09-04,13.52,14.022,13.502,14.012,296013,0
2009-09-08,14.107,14.224,13.915,14.214,390101,0
2009-09-09,14.173,14.627,13.85,14.527,504665,0
2009-09-10,14.325,14.858,14.287,14.792,374009,0
2009-09-11,14.848,15.727,14.811,15.607,637374,0
2009-09-14,15.352,15.69,15.124,15.527,391384,0
2009-09-15,15.535,15.819,15.482,15.654,428692,0
2009-09-16,15.764,15.774,15.544,15.774,450005,0
2009-09-17,15.819,15.983,15.645,15.736,249755,0
2009-09-18,15.745,15.965,15.562,15.718,448360,0
2009-09-21,15.579,15.892,15.435,15.672,286115,0
2009-09-22,15.856,16.37,15.343,15.874,293713,0
2009-09-23,15.856,16.157,15.718,16.03,549928,0
2009-09-24,16.076,16.175,15.527,15.874,541608,0
2009-09-25,15.774,15.874,15.579,15.645,289912,0
2009-09-28,15.709,16.24,15.579,16.021,241046,0
2009-09-29,16.086,16.24,15.607,15.645,357899,0
2009-09-30,15.699,15.91,15.397,15.654,626081,0
2009-10-01,15.588,15.672,14.929,14.929,528760,0
2009-10-02,14.731,15.507,14.731,15.324,768142,0
2009-10-05,15.453,15.973,15.397,15.783,508262,0
2009-10-06,15.9,16.37,15.783,16.113,403449,0
2009-10-07,15.965,16.249,15.883,16.203,251814,0
2009-10-08,16.424,16.909,16.313,16.762,579644,0
2009-10-09,16.689,17.44,16.451,17.367,616901,0
2009-10-12,17.238,17.44,17.064,17.12,447219,0
2009-10-13,17.201,17.238,16.663,16.799,688576,0
2009-10-14,16.551,17.502,16.47,17.22,636935,0
2009-10-15,17.047,17.047,16.743,16.972,976778,0
2009-10-16,16.772,16.855,16.406,16.644,510894,0
2009-10-19,16.743,17.055,16.505,17,472820,0
2009-10-20,17.092,17.092,16.406,16.708,296712,0
2009-10-21,16.672,17.038,16.36,16.416,325957,0
2009-10-22,16.441,16.909,16.129,16.781,309999,0
2009-10-23,16.891,16.962,16.24,16.569,376451,0
2009-10-26,16.532,17.102,16.211,16.351,309919,0
2009-10-27,16.322,16.634,16.03,16.076,336662,0
2009-10-28,16.03,16.058,15.188,15.24,346020,0
2009-10-29,15.397,15.801,15.268,15.801,413150,0
2009-10-30,15.482,15.709,14.051,14.519,1740050,0
2009-11-02,14.5,15.205,14.234,15.041,510960,0
2009-11-03,14.883,15.527,14.83,15.425,462629,0
2009-11-04,15.463,15.856,15.296,15.425,451456,0
2009-11-05,15.507,15.956,15.443,15.91,515486,0
2009-11-06,15.681,16.011,15.453,15.672,383092,0
2009-11-09,15.847,16.221,15.709,16.221,374342,0
2009-11-10,16.167,16.332,15.544,15.607,444081,0
2009-11-11,15.709,16.011,15.562,15.847,338308,0
2009-11-12,15.774,16.167,15.37,15.435,282146,0
2009-11-13,15.535,15.672,15.188,15.544,292299,0
2009-11-16,15.718,16.105,15.672,16.049,376086,0
2009-11-17,15.819,16.03,15.81,15.892,182425,0
2009-11-18,15.819,15.883,15.406,15.562,331488,0
2009-11-19,15.378,15.378,14.783,15.249,415453,0
2009-11-20,15.133,15.188,14.966,15.095,380081,0
2009-11-23,15.378,15.627,14.893,14.994,409315,0
2009-11-24,15.068,15.105,14.627,14.893,493061,0
2009-11-25,14.866,14.929,14.509,14.581,457857,0
2009-11-27,14.224,14.655,13.886,14.362,163957,0
2009-11-30,14.297,14.39,13.748,14.205,443227,0
2009-12-01,14.214,14.627,14.214,14.509,473434,0
2009-12-02,14.519,14.783,14.49,14.721,731818,0
2009-12-03,14.83,15.178,14.4,14.418,329654,0
2009-12-04,14.731,15.076,14.5,14.821,382498,0
2009-12-07,14.774,15.013,14.636,14.866,209570,0
2009-12-08,14.702,14.801,14.344,14.694,304982,0
2009-12-09,14.731,14.792,14.427,14.646,192269,0
2009-12-10,14.684,14.902,14.39,14.519,232798,0
2009-12-11,14.564,14.792,14.4,14.712,195815,0
2009-12-14,14.792,15.023,14.694,14.848,210584,0
2009-12-15,14.757,14.893,14.646,14.702,222563,0
2009-12-16,14.875,14.957,14.617,14.902,360626,0
2009-12-17,14.74,14.848,14.446,14.665,203963,0
2009-12-18,14.83,14.83,14.306,14.581,616741,0
2009-12-21,14.646,14.811,14.546,14.757,388353,0
2009-12-22,14.749,15.041,14.684,14.929,327884,0
2009-12-23,15.086,15.277,14.994,15.205,273706,0
2009-12-24,15.231,15.425,15.231,15.343,49001,0
2009-12-28,15.37,15.607,15.324,15.544,271150,0
2009-12-29,15.57,15.774,15.482,15.754,359176,0
2009-12-30,15.627,16.011,15.57,15.672,278893,0
2009-12-31,15.636,15.699,15.205,15.482,330012,0
2010-01-04,15.664,15.883,15.57,15.636,280155,0
2010-01-05,15.654,15.727,15.378,15.406,320645,0
2010-01-06,15.362,15.937,15.268,15.883,495225,0
2010-01-07,15.847,16.095,15.645,16.086,245447,0
2010-01-08,15.965,16.139,15.837,15.983,495374,0
2010-01-11,16.157,16.211,15.946,16.067,162065,0
2010-01-12,15.874,15.937,15.562,15.654,151087,0
2010-01-13,15.774,16.076,15.672,16.058,265204,0
2010-01-14,15.956,16.148,15.946,16.086,141519,0
2010-01-15,16.113,16.175,15.774,15.892,378067,0
2010-01-19,15.883,16.505,15.81,16.48,427763,0
2010-01-20,16.303,16.615,16.167,16.258,282164,0
2010-01-21,16.24,16.441,15.607,15.681,250174,0
2010-01-22,15.681,15.992,15.507,15.636,406873,0
2010-01-25,15.718,15.793,15.287,15.535,219166,0
2010-01-26,15.463,15.472,15.143,15.161,156003,0
2010-01-27,15.05,15.334,14.866,15.258,330006,0
2010-01-28,15.343,15.425,14.655,14.939,187738,0
2010-01-29,15.041,15.152,14.675,14.694,206869,0
2010-02-01,14.774,14.966,14.655,14.84,185818,0
2010-02-02,14.83,15.041,14.702,14.875,346792,0
2010-02-03,14.783,14.975,14.581,14.749,166298,0
2010-02-04,14.636,14.665,14.145,14.189,231514,0
2010-02-05,14.173,14.197,13.738,14.181,219971,0
2010-02-08,14.107,14.126,13.843,13.967,209854,0
2010-02-09,14.145,14.287,14.003,14.234,194270,0
2010-02-10,14.145,14.234,13.823,14.181,185871,0
2010-02-11,14.088,14.418,13.924,14.306,229951,0
2010-02-12,14.145,14.665,14.022,14.636,272559,0
2010-02-16,14.83,14.893,14.591,14.694,379986,0
2010-02-17,14.801,15.095,14.694,14.883,685424,0
2010-02-18,14.372,15.416,14.252,15.324,584124,0
2010-02-19,14.749,15.004,14.608,14.774,528651,0
2010-02-22,14.821,14.883,14.591,14.74,181973,0
2010-02-23,14.684,14.74,14.427,14.437,308831,0
2010-02-24,14.446,14.599,14.381,14.473,211795,0
2010-02-25,14.279,14.74,14.252,14.74,203283,0
2010-02-26,14.792,14.866,14.5,14.712,253151,0
2010-03-01,14.858,15.334,14.858,15.231,287989,0
2010-03-02,15.258,15.49,15.161,15.324,390674,0
2010-03-03,15.406,15.57,15.222,15.268,337916,0
2010-03-04,15.334,15.416,15.178,15.37,110673,0
2010-03-05,15.425,15.918,15.416,15.91,257543,0
2010-03-08,15.956,15.983,15.783,15.864,191447,0
2010-03-09,15.736,16.285,15.681,16.175,182117,0
2010-03-10,16.129,16.48,16.129,16.351,199952,0
2010-03-11,16.211,16.258,15.764,16.129,185716,0
2010-03-12,16.193,16.406,16.021,16.221,254374,0
2010-03-15,16.23,16.285,15.883,16.002,176736,0
2010-03-16,16.002,16.129,15.828,15.992,191978,0
2010-03-17,16.076,16.351,15.973,16.313,229788,0
2010-03-18,16.351,16.561,16.258,16.523,184650,0
2010-03-19,16.625,16.708,16.441,16.542,489454,0
2010-03-22,16.46,16.781,16.341,16.752,443434,0
2010-03-23,16.743,17.578,16.698,17.549,455441,0
2010-03-24,17.449,17.898,17.303,17.86,654542,0
2010-03-25,17.945,18.429,17.734,17.787,1044720,0
2010-03-26,17.805,18.464,17.805,18.182,830698,0
2010-03-29,18.256,18.348,17.841,17.945,421821,0
2010-03-30,18.028,18.227,18.028,18.108,251868,0
2010-03-31,18.072,18.162,17.813,17.813,375755,0
2010-04-01,18,18.265,17.78,18.028,269472,0
2010-04-05,18.062,18.292,18.055,18.201,204422,0
2010-04-06,18.062,18.274,18.062,18.265,130331,0
2010-04-07,18.182,18.274,17.936,18.162,514308,0
2010-04-08,18.237,18.632,17.981,18.568,361686,0
2010-04-09,18.55,18.568,18.218,18.419,160649,0
2010-04-12,18.402,18.676,18.292,18.587,402034,0
2010-04-13,18.587,18.666,18.419,18.64,419318,0
2010-04-14,18.711,18.795,18.622,18.73,182971,0
2010-04-15,18.56,18.795,18.56,18.73,190918,0
2010-04-16,18.73,18.961,18.182,18.338,351167,0
2010-04-19,18.292,18.597,17.917,18.09,409233,0
2010-04-20,18.247,18.605,18.172,18.55,580840,0
2010-04-21,18.09,18.568,18.046,18.492,386970,0
2010-04-22,18.265,19.106,18.062,19.052,304788,0
2010-04-23,19.116,19.253,19.024,19.189,418592,0
2010-04-26,19.253,19.372,18.897,18.971,337078,0
2010-04-27,18.961,19.237,18.32,18.356,417900,0
2010-04-28,18.54,18.795,18.41,18.711,256280,0
2010-04-29,18.915,19.079,18.711,19.052,371246,0
2010-04-30,20.068,20.517,19.015,19.052,762945,0
2010-05-03,19.272,19.492,19.125,19.31,445785,0
2010-05-04,19.144,19.153,18.622,18.767,334587,0
2010-05-05,18.492,18.694,18.256,18.302,353665,0
2010-05-06,18.292,18.64,14.473,17.67,543278,0
2010-05-07,17.431,17.625,16.634,16.752,754097,0
2010-05-10,17.625,18.274,17.606,18.218,482166,0
2010-05-11,17.917,18.749,17.832,18.302,533474,0
2010-05-12,18.41,19.41,18.41,19.263,925205,0
2010-05-13,19.218,19.382,18.888,19.208,525536,0
2010-05-14,18.979,19.153,18.711,19.052,600375,0
2010-05-17,19.144,19.372,18.437,19.227,527248,0
2010-05-18,19.454,19.51,18.473,18.54,351412,0
2010-05-19,18.41,18.666,17.715,18.055,299484,0
2010-05-20,17.549,17.734,16.653,16.672,608328,0
2010-05-21,16.275,16.909,15.874,16.791,927490,0
2010-05-24,16.734,16.926,16.551,16.752,478698,0
2010-05-25,16.267,16.579,16.129,16.451,768825,0
2010-05-26,16.579,17.102,16.497,16.717,511369,0
2010-05-27,17.111,17.52,17.064,17.502,362270,0
2010-05-28,17.404,17.485,16.944,17.148,216949,0
2010-06-01,16.935,17.266,16.497,16.505,366458,0
2010-06-02,16.653,16.918,16.497,16.772,455932,0
2010-06-03,16.962,17.303,16.855,17.201,345207,0
2010-06-04,16.762,16.972,16.211,16.285,433844,0
2010-06-07,16.389,16.451,15.91,15.928,367415,0
2010-06-08,15.956,16.36,15.837,16.105,438630,0
2010-06-09,16.275,16.487,15.874,15.956,392781,0
2010-06-10,16.295,16.523,16.139,16.523,282220,0
2010-06-11,16.295,16.561,16.193,16.561,227991,0
2010-06-14,16.689,17,16.46,16.586,407934,0
2010-06-15,16.734,17.229,16.717,17.173,357492,0
2010-06-16,17.01,17.092,16.808,16.836,188474,0
2010-06-17,16.944,17.01,16.551,16.873,179417,0
2010-06-18,17,17.038,16.68,16.743,352926,0
2010-06-21,17,17.285,16.672,16.799,190964,0
2010-06-22,16.873,17.201,16.424,16.46,269743,0
2010-06-23,16.487,16.808,16.303,16.586,714490,0
2010-06-24,16.46,16.725,16.351,16.416,442028,0
2010-06-25,16.451,16.586,15.937,16.211,1670644,0
2010-06-28,16.258,16.441,15.928,15.956,281183,0
2010-06-29,15.617,15.847,14.801,14.929,787273,0
2010-06-30,14.952,15.385,14.834,15.009,402806,0
2010-07-01,14.984,15.06,14.627,14.957,471754,0
2010-07-02,15.05,15.171,14.694,14.902,310095,0
2010-07-06,15.095,15.24,14.608,14.694,462086,0
2010-07-07,14.757,15.114,14.694,15.114,268840,0
2010-07-08,15.305,15.305,14.939,15.133,260317,0
2010-07-09,15.06,15.305,14.957,15.296,204517,0
2010-07-12,15.195,15.406,14.801,14.921,160550,0
2010-07-13,15.178,15.672,15.171,15.598,361568,0
2010-07-14,15.49,15.764,15.378,15.718,302941,0
2010-07-15,15.709,15.764,15.258,15.507,194268,0
2010-07-16,15.378,15.378,14.712,14.757,419424,0
2010-07-19,14.774,14.947,14.564,14.912,179206,0
2010-07-20,14.646,15.205,14.581,15.188,279608,0
2010-07-21,15.277,15.482,15.023,15.05,240370,0
2010-07-22,15.315,15.745,15.315,15.699,341265,0
2010-07-23,15.57,16.175,15.482,16.03,411552,0
2010-07-26,16.129,16.36,15.973,16.36,221781,0
2010-07-27,16.46,16.855,16.46,16.68,461757,0
2010-07-28,16.596,16.698,16.416,16.523,289898,0
2010-07-29,16.644,16.808,16.313,16.625,215128,0
2010-07-30,16.313,16.864,16.295,16.836,366559,0
2010-08-02,17.083,17.285,16.441,16.48,432208,0
2010-08-03,16.351,16.47,15.69,15.81,548073,0
2010-08-04,15.928,16.211,15.81,16.067,464920,0
2010-08-05,15.937,16.139,15.837,15.928,346188,0
2010-08-06,15.617,16.011,15.588,15.828,386608,0
2010-08-09,15.956,16.03,15.783,15.874,359455,0
2010-08-10,15.617,15.718,15.343,15.562,489067,0
2010-08-11,15.188,15.425,14.883,14.975,538277,0
2010-08-12,14.646,15.013,14.581,14.957,457560,0
2010-08-13,14.858,15.06,14.655,14.774,432285,0
2010-08-16,14.297,14.801,14.297,14.721,347560,0
2010-08-17,14.929,14.994,14.721,14.912,347208,0
2010-08-18,14.902,15.031,14.731,14.921,443884,0
2010-08-19,14.83,14.848,14.437,14.473,566137,0
2010-08-20,14.4,14.5,14.261,14.473,382695,0
2010-08-23,14.481,14.546,14.012,14.078,316951,0
2010-08-24,13.823,14.126,13.64,13.878,266771,0
2010-08-25,13.748,14.306,13.674,14.197,537826,0
2010-08-26,14.297,14.354,13.931,13.985,724332,0
2010-08-27,14.126,14.234,13.86,14.163,515830,0
2010-08-30,14.135,14.173,13.73,13.823,382047,0
2010-08-31,13.777,14.099,13.674,13.879,460987,0
2010-09-01,14.107,14.344,14.041,14.344,512838,0
2010-09-02,14.372,14.757,14.261,14.712,262369,0
2010-09-03,14.912,15.114,14.765,14.984,370923,0
2010-09-07,14.801,14.939,14.591,14.83,422650,0
2010-09-08,14.848,15.287,14.83,15.152,472063,0
2010-09-09,15.362,15.362,14.902,15.031,236302,0
2010-09-10,15.05,15.213,14.848,14.966,181411,0
2010-09-13,15.161,15.699,15.161,15.636,401532,0
2010-09-14,15.517,15.627,15.463,15.527,300728,0
2010-09-15,15.443,15.69,15.296,15.627,277517,0
2010-09-16,15.598,15.801,15.463,15.774,442662,0
2010-09-17,15.828,15.965,15.482,15.883,362960,0
2010-09-20,15.607,16.332,15.607,16.295,312775,0
2010-09-21,16.285,16.523,16.157,16.322,311042,0
2010-09-22,16.211,16.379,15.636,15.837,331640,0
2010-09-23,15.579,15.847,15.416,15.443,241797,0
2010-09-24,15.672,16.193,15.562,16.157,246467,0
2010-09-27,16.122,16.139,15.883,15.956,199896,0
2010-09-28,16.04,16.095,15.553,16.03,384111,0
2010-09-29,15.928,16.193,15.856,16.122,282606,0
2010-09-30,16.295,16.441,15.946,16.049,436167,0
2010-10-01,16.167,16.332,15.847,16.049,214706,0
2010-10-04,15.946,16.122,15.562,15.607,272695,0
2010-10-05,15.81,16.129,15.745,16.076,448582,0
2010-10-06,16.058,16.184,15.91,16.076,248828,0
2010-10-07,16.184,16.303,15.793,15.856,313197,0
2010-10-08,15.81,16.175,15.754,16.113,248010,0
2010-10-11,16.067,16.203,15.946,15.956,204434,0
2010-10-12,15.883,16.04,15.598,15.965,312671,0
2010-10-13,16.04,16.341,15.983,16.193,334185,0
2010-10-14,16.193,16.351,15.874,16.04,371027,0
2010-10-15,16.175,16.341,15.892,15.983,328888,0
2010-10-18,16.021,16.086,15.847,15.992,506856,0
2010-10-19,15.69,16.157,15.535,16.076,468210,0
2010-10-20,16.175,16.432,16.076,16.432,519324,0
2010-10-21,16.561,17.111,16.451,16.9,1191651,0
2010-10-22,16.918,16.935,16.672,16.855,401567,0
2010-10-25,16.962,17.173,16.962,17.064,402748,0
2010-10-26,16.909,17.166,16.725,17.038,268777,0
2010-10-27,16.9,16.991,16.743,16.962,435600,0
2010-10-28,17.12,17.285,16.68,16.781,297363,0
2010-10-29,16.493,16.651,16.271,16.593,631184,0
2010-11-01,16.586,16.596,15.983,16.095,632210,0
2010-11-02,16.267,16.752,16.113,16.615,583214,0
2010-11-03,16.689,16.873,16.542,16.827,521382,0
2010-11-04,17.22,17.493,16.991,17.404,688094,0
2010-11-05,16.882,17.734,16.882,17.625,642142,0
2010-11-08,17.615,17.787,17.312,17.404,399798,0
2010-11-09,17.449,17.687,17.332,17.422,393694,0
2010-11-10,17.485,17.539,17.248,17.52,480575,0
2010-11-11,17.385,17.625,17.238,17.597,415855,0
2010-11-12,17.358,17.687,17.322,17.549,646876,0
2010-11-15,17.715,18.108,17.687,17.832,770362,0
2010-11-16,17.643,17.706,17.395,17.643,586347,0
2010-11-17,17.725,17.823,17.597,17.652,642518,0
2010-11-18,17.87,18.046,17.795,17.889,317719,0
2010-11-19,17.77,18.009,17.662,17.945,155896,0
2010-11-22,17.841,17.981,17.53,17.841,258007,0
2010-11-23,17.53,17.587,17.166,17.294,512565,0
2010-11-24,17.485,17.697,17.385,17.679,840429,0
2010-11-26,17.458,17.559,17.332,17.367,166643,0
2010-11-29,17.275,17.743,17.191,17.687,395797,0
2010-11-30,17.47,17.592,17.326,17.425,299293,0
2010-12-01,17.78,17.972,17.743,17.926,649962,0
2010-12-02,17.981,18.247,17.879,18.247,657467,0
2010-12-03,18.072,18.191,17.908,18.154,300971,0
2010-12-06,18.108,18.348,17.991,18.265,208287,0
2010-12-07,18.437,18.521,18.201,18.247,600027,0
2010-12-08,18.302,18.512,18.201,18.237,564864,0
2010-12-09,18.41,18.605,18.31,18.578,343942,0
2010-12-10,18.597,18.804,18.502,18.721,221107,0
2010-12-13,18.786,18.87,18.578,18.578,275974,0
2010-12-14,18.605,18.888,18.605,18.749,367899,0
2010-12-15,18.979,19.07,18.703,18.749,358416,0
2010-12-16,18.804,19.199,18.749,19.189,401176,0
2010-12-17,19.144,19.171,18.843,18.988,381672,0
2010-12-20,19.034,19.162,18.933,18.953,370299,0
2010-12-21,19.052,19.189,19.006,19.171,212371,0
2010-12-22,19.179,19.31,19.106,19.189,314761,0
2010-12-23,19.162,19.263,19.135,19.199,280697,0
2010-12-27,19.097,19.282,19.061,19.263,118452,0
2010-12-28,19.263,19.301,19.079,19.208,250769,0
2010-12-29,19.254,19.411,19.209,19.292,216720,0
2010-12-30,19.238,19.292,19.08,19.08,142286,0
2010-12-31,19.033,19.136,18.85,18.859,161703,0
2011-01-03,19.07,19.39,19.052,19.171,444025,0
2011-01-04,19.317,19.317,18.587,18.605,559759,0
2011-01-05,18.521,18.786,18.521,18.73,451996,0
2011-01-06,18.786,18.804,18.56,18.648,251325,0
2011-01-07,18.711,18.804,18.247,18.568,228370,0
2011-01-10,18.464,18.64,18.292,18.568,251035,0
2011-01-11,18.666,18.843,18.531,18.614,436009,0
2011-01-12,18.711,18.804,18.597,18.73,288237,0
2011-01-13,18.767,18.767,18.447,18.531,1093198,0
2011-01-14,18.473,18.666,18.338,18.568,489818,0
2011-01-18,18.568,18.721,18.356,18.694,387704,0
2011-01-19,18.657,18.795,18.265,18.284,309409,0
2011-01-20,18.117,18.33,17.917,18.172,358073,0
2011-01-21,18.302,18.32,18.028,18.055,287469,0
2011-01-24,17.972,18.338,17.962,18.284,216692,0
2011-01-25,18.117,18.265,17.972,18.218,235392,0
2011-01-26,18.182,18.795,18.009,18.749,461983,0
2011-01-27,18.711,18.804,18.419,18.455,429297,0
2011-01-28,18.41,18.483,17.926,17.953,288830,0
2011-01-31,18.07,18.403,17.996,18.078,425730,0
2011-02-01,18.182,18.73,18.1,18.694,276484,0
2011-02-02,18.605,18.795,18.512,18.568,243894,0
2011-02-03,18.568,18.568,18.284,18.483,248939,0
2011-02-04,18.402,18.587,18.038,18.154,587120,0
2011-02-07,18.144,18.776,18.135,18.711,230169,0
2011-02-08,18.73,18.897,18.632,18.897,178831,0
2011-02-09,18.767,18.979,18.657,18.879,526446,0
2011-02-10,18.776,18.925,18.41,18.906,166518,0
2011-02-11,18.786,19.07,18.73,19.07,197279,0
2011-02-14,18.971,19.988,18.971,19.747,754096,0
2011-02-15,19.665,19.739,19.445,19.51,576823,0
2011-02-16,19.613,19.702,19.483,19.556,313031,0
2011-02-18,20.041,20.068,18.356,18.897,1497342,0
2011-02-22,18.694,19.024,18.597,18.925,1093301,0
2011-02-23,18.74,19.024,18.492,18.961,1521042,0
2011-02-24,18.933,19.162,18.87,19.106,841785,0
2011-02-25,19.179,19.272,19.089,19.272,360630,0
2011-02-28,19.366,19.493,19.273,19.493,670597,0
2011-03-01,19.538,19.712,18.953,19.006,799892,0
2011-03-02,18.933,19.51,18.843,19.208,395018,0
2011-03-03,19.31,19.886,19.244,19.822,2351607,0
2011-03-04,19.793,19.841,19.39,19.529,637846,0
2011-03-07,19.51,19.622,18.888,19.097,591962,0
2011-03-08,19.079,19.5,19.006,19.427,424305,0
2011-03-09,19.529,19.529,19.144,19.263,515851,0
2011-03-10,19.024,19.189,18.814,19.006,462707,0
2011-03-11,18.897,19.125,18.721,19.015,321017,0
2011-03-14,18.776,19.052,18.568,18.996,278321,0
2011-03-15,18.455,19.106,18.41,18.953,453257,0
2011-03-16,18.915,19.097,18.605,18.833,579850,0
2011-03-17,19.126,19.126,18.776,18.794,209986,0
2011-03-18,18.996,19.291,18.888,19.272,588373,0
2011-03-21,19.483,19.665,19.464,19.622,688132,0
2011-03-22,19.694,19.739,19.538,19.548,531366,0
2011-03-23,19.584,19.584,19.227,19.454,308513,0
2011-03-24,19.584,19.657,19.382,19.454,275651,0
2011-03-25,19.445,19.665,19.282,19.336,558962,0
2011-03-28,19.355,19.483,19.097,19.106,312879,0
2011-03-29,19.153,19.326,18.988,19.291,404289,0
2011-03-30,19.365,19.436,19.253,19.326,326978,0
2011-03-31,19.275,19.394,19.116,19.126,752632,0
2011-04-01,19.39,19.39,19.144,19.189,612645,0
2011-04-04,19.301,19.31,19.089,19.199,348456,0
2011-04-05,19.144,19.31,19.097,19.237,362521,0
2011-04-06,19.417,19.529,19.326,19.454,508689,0
2011-04-07,19.519,19.603,19.301,19.346,418913,0
2011-04-08,19.519,19.647,19.052,19.153,263384,0
2011-04-11,19.116,19.4,19.116,19.189,401332,0
2011-04-12,19.006,19.07,18.794,18.943,454042,0
2011-04-13,18.979,19.052,18.622,18.814,393570,0
2011-04-14,18.55,18.897,18.521,18.87,539317,0
2011-04-15,18.814,19.227,18.666,19.227,569233,0
2011-04-18,18.879,19.079,18.776,19.024,575386,0
2011-04-19,19.079,19.346,19.052,19.272,454069,0
2011-04-20,19.529,20.159,19.5,20.15,704255,0
2011-04-21,20.206,20.581,19.94,20.517,889975,0
2011-04-25,20.444,20.819,20.38,20.676,732658,0
2011-04-26,20.685,21.601,20.637,21.516,1232734,0
2011-04-27,21.385,21.856,21.213,21.819,868857,0
2011-04-28,21.827,22.147,21.508,21.725,1024371,0
2011-04-29,22.443,22.888,22.268,22.658,1257462,0
2011-05-02,22.808,22.89,22.24,22.477,1002010,0
2011-05-03,22.553,22.894,22.353,22.729,872889,0
2011-05-04,22.735,22.752,22.351,22.422,811034,0
2011-05-05,22.396,22.904,22.214,22.884,1246114,0
2011-05-06,22.95,23.131,22.572,22.894,1481862,0
2011-05-09,22.871,23.268,22.579,23.268,749909,0
2011-05-10,23.312,23.677,23.202,23.65,942831,0
2011-05-11,23.51,23.628,22.904,23.005,547924,0
2011-05-12,22.909,23.045,22.663,22.992,486313,0
2011-05-13,22.186,23.096,22.177,22.289,585228,0
2011-05-16,22.222,22.616,21.993,22.287,369258,0
2011-05-17,22.056,22.138,21.735,21.827,422944,0
2011-05-18,21.913,22.27,21.735,22.233,424282,0
2011-05-19,22.387,22.415,21.903,22.158,478822,0
2011-05-20,22.056,22.102,21.698,21.837,442638,0
2011-05-23,21.403,21.487,21.102,21.333,453379,0
2011-05-24,21.535,21.535,21.111,21.306,386162,0
2011-05-25,21.22,21.8,21.129,21.735,396445,0
2011-05-26,21.601,21.8,21.478,21.735,266000,0
2011-05-27,21.865,22.065,21.819,22.022,217866,0
2011-05-31,22.185,22.36,21.91,22.156,474969,0
2011-06-01,22.13,22.289,21.147,21.166,409446,0
2011-06-02,21.22,21.423,20.945,21.24,356452,0
2011-06-03,20.834,20.907,20.284,20.672,488415,0
2011-06-06,20.596,20.716,20.403,20.477,391395,0
2011-06-07,20.429,20.615,20.035,20.394,285802,0
2011-06-08,20.294,20.403,20.099,20.23,316453,0
2011-06-09,20.275,20.771,20.145,20.495,335950,0
2011-06-10,20.35,20.567,20.072,20.322,500819,0
2011-06-13,20.322,20.781,20.322,20.653,523507,0
2011-06-14,20.834,21.287,20.807,21.202,428089,0
2011-06-15,20.907,20.907,20.54,20.734,623941,0
2011-06-16,20.737,21.123,20.497,20.911,457340,0
2011-06-17,21.064,21.441,20.994,21.287,582020,0
2011-06-20,21.23,21.582,21.102,21.544,314553,0
2011-06-21,21.735,22.004,21.67,21.884,246922,0
2011-06-22,21.847,22.317,21.663,22.03,376722,0
2011-06-23,21.68,21.771,21.367,21.67,370259,0
2011-06-24,21.752,21.865,21.359,21.554,1272366,0
2011-06-27,21.554,21.68,21.278,21.601,364810,0
2011-06-28,21.725,22.12,21.67,22.102,206291,0
2011-06-29,22.233,22.326,21.921,22.186,307829,0
2011-06-30,22.278,22.898,22.268,22.805,317690,0
2011-07-01,22.802,23.124,22.755,22.95,386380,0
2011-07-05,22.95,23.335,22.848,23.216,293234,0
2011-07-06,23.153,23.346,22.942,23.153,422587,0
2011-07-07,23.264,23.73,23.235,23.472,261902,0
2011-07-08,23.078,23.529,22.996,23.491,267818,0
2011-07-11,23.198,23.353,22.691,22.764,275062,0
2011-07-12,22.61,22.746,22.353,22.435,318215,0
2011-07-13,22.628,22.923,22.289,22.601,267533,0
2011-07-14,22.7,22.746,21.994,22.04,210057,0
2011-07-15,22.148,22.353,21.994,22.346,275935,0
2011-07-18,22.12,22.251,21.591,21.79,190291,0
2011-07-19,22.002,22.831,21.946,22.756,340349,0
2011-07-20,22.764,22.884,22.369,22.563,191649,0
2011-07-21,22.638,22.987,22.628,22.764,274131,0
2011-07-22,22.746,22.792,22.415,22.7,136512,0
2011-07-25,22.461,22.773,22.177,22.601,164769,0
2011-07-26,22.572,22.572,21.929,21.946,138787,0
2011-07-27,21.744,21.827,21.111,21.138,306353,0
2011-07-28,21.142,21.741,21.142,21.399,283642,0
2011-07-29,22.027,22.926,21.603,22.377,637129,0
2011-08-01,22.812,22.95,21.884,22.233,412108,0
2011-08-02,22.072,23.052,21.244,21.273,665461,0
2011-08-03,21.287,21.487,20.615,21.287,416363,0
2011-08-04,20.94,21.106,20.276,20.285,494807,0
2011-08-05,20.589,20.828,19.454,20.1,441916,0
2011-08-08,19.428,20.027,18.077,18.087,715670,0
2011-08-09,18.595,19.935,17.837,19.935,911125,0
2011-08-10,19.18,19.667,18.794,18.971,1182188,0
2011-08-11,19.106,20.457,19.106,20.099,1112112,0
2011-08-12,20.276,20.534,19.917,20.324,568773,0
2011-08-15,20.707,20.862,20.154,20.734,280756,0
2011-08-16,20.394,20.559,19.917,20.154,426882,0
2011-08-17,20.249,20.324,19.843,20.017,373719,0
2011-08-18,19.215,19.309,18.466,18.688,502964,0
2011-08-19,18.403,19.012,17.989,18.116,308864,0
2011-08-22,18.706,18.893,18.274,18.688,481853,0
2011-08-23,18.79,19.63,18.485,19.613,320351,0
2011-08-24,19.509,20.386,19.509,20.324,343987,0
2011-08-25,20.542,20.692,19.206,19.28,537027,0
2011-08-26,19.103,20.239,18.893,20.017,447528,0
2011-08-29,20.57,21.503,20.57,21.371,1135117,0
2011-08-30,21.254,21.677,20.978,21.474,659862,0
2011-08-31,21.527,21.813,20.877,21.239,862285,0
2011-09-01,20.645,20.969,20.008,20.192,919203,0
2011-09-02,19.719,20.59,19.478,19.544,431545,0
2011-09-06,18.938,19.843,18.838,19.777,1054258,0
2011-09-07,20.1,20.997,20.081,20.911,621180,0
2011-09-08,20.645,21.389,20.351,20.469,775655,0
2011-09-09,20.164,20.469,19.399,19.604,712043,0
2011-09-12,19.235,19.777,18.966,19.436,512825,0
2011-09-13,19.529,20.211,19.364,20.027,424204,0
2011-09-14,20.266,20.737,19.63,20.369,378940,0
2011-09-15,20.608,20.608,20.109,20.542,429301,0
2011-09-16,20.692,20.838,20.257,20.516,619070,0
2011-09-19,20.017,20.422,19.767,20.239,297940,0
2011-09-20,20.295,20.478,19.648,19.666,264600,0
2011-09-21,19.575,19.676,18.311,18.339,442188,0
2011-09-22,17.703,17.989,17.25,17.592,587164,0
2011-09-23,17.583,18.284,17.525,18.191,371213,0
2011-09-26,18.384,18.57,17.801,18.543,257849,0
2011-09-27,19.03,19.749,18.93,19.177,402598,0
2011-09-28,19.177,19.215,18.045,18.054,320626,0
2011-09-29,18.533,18.643,17.777,18.367,256776,0
2011-09-30,18.035,18.293,17.726,17.755,423821,0
2011-10-03,17.563,18.007,16.67,16.679,381841,0
2011-10-04,16.308,18.33,16.116,18.274,710455,0
2011-10-05,18.247,18.697,17.943,18.533,335513,0
2011-10-06,18.494,19.299,18.466,19.28,380900,0
2011-10-07,19.364,19.39,18.411,18.688,368408,0
2011-10-10,19.141,19.676,19.076,19.666,292956,0
2011-10-11,19.463,20.017,19.39,19.898,392685,0
2011-10-12,19.926,20.239,19.824,19.926,405562,0
2011-10-13,19.713,19.953,19.426,19.852,149469,0
2011-10-14,20.266,20.36,19.749,20.035,298681,0
2011-10-17,19.814,19.843,19.058,19.141,315634,0
2011-10-18,19.235,20.136,18.92,19.953,289107,0
2011-10-19,19.907,20.1,19.335,19.436,200864,0
2011-10-20,19.519,19.74,18.799,19.695,430123,0
2011-10-21,20.109,20.818,19.934,20.81,493341,0
2011-10-24,20.846,20.892,20.579,20.792,667158,0
2011-10-25,20.517,20.711,19.941,19.989,412855,0
2011-10-26,20.295,20.92,19.962,20.746,605675,0
2011-10-27,21.55,23.062,21.428,22.867,1037923,0
2011-10-28,22.507,23.2,21.088,22.063,902752,0
2011-10-31,21.641,22.218,21.445,21.463,661363,0
2011-11-01,20.45,21.351,20.304,20.839,668656,0
2011-11-02,20.988,21.787,20.395,21.418,629992,0
2011-11-03,21.719,21.936,21.268,21.584,897036,0
2011-11-04,21.324,22.027,21.315,21.842,363997,0
2011-11-07,21.768,22.072,21.355,21.974,317340,0
2011-11-08,22.213,22.628,21.615,22.553,367219,0
2011-11-09,22.054,22.146,21.47,21.584,462140,0
2011-11-10,21.898,22.136,21.603,21.822,216931,0
2011-11-11,22.099,22.786,22.027,22.684,390150,0
2011-11-14,22.424,22.756,22.307,22.647,439851,0
2011-11-15,22.451,22.701,22.307,22.544,634464,0
2011-11-16,22.213,22.61,22.055,22.137,462323,0
2011-11-17,22.081,22.307,21.607,21.758,296099,0
2011-11-18,21.879,22.194,21.775,22.099,258032,0
2011-11-21,21.584,21.719,21.165,21.342,306391,0
2011-11-22,21.367,21.613,21.155,21.278,246223,0
2011-11-23,20.933,20.991,20.314,20.404,268673,0
2011-11-25,20.333,20.785,20.21,20.351,189055,0
2011-11-28,21.072,21.423,20.59,21.239,312749,0
2011-11-29,21.315,21.603,21.174,21.306,295743,0
2011-11-30,22.359,23.087,22.256,23.087,1137706,0
2011-12-01,23.036,23.046,22.452,22.48,591044,0
2011-12-02,22.748,22.898,22.47,22.545,267183,0
2011-12-05,22.833,22.992,22.629,22.786,642312,0
2011-12-06,22.739,23.165,22.425,22.926,475878,0
2011-12-07,22.739,22.851,22.36,22.639,416332,0
2011-12-08,22.377,22.425,21.738,21.794,315322,0
2011-12-09,21.861,22.554,21.804,22.387,439388,0
2011-12-12,22.07,22.146,21.683,22.099,273780,0
2011-12-13,22.307,22.573,21.404,21.631,258733,0
2011-12-14,21.36,21.423,20.877,21.035,433589,0
2011-12-15,21.315,21.692,21.127,21.45,477541,0
2011-12-16,21.692,22.316,21.692,22.018,628520,0
2011-12-19,22.212,22.425,21.508,21.621,224483,0
2011-12-20,22.027,22.732,22.027,22.649,277329,0
2011-12-21,22.489,22.712,21.918,22.405,238256,0
2011-12-22,22.461,22.776,22.377,22.434,165570,0
2011-12-23,22.564,22.667,22.345,22.583,169532,0
2011-12-27,22.425,22.842,21.889,22.677,263339,0
2011-12-28,22.527,22.833,22.232,22.268,210860,0
2011-12-29,22.325,22.917,22.325,22.796,161914,0
2011-12-30,22.573,22.859,22.345,22.345,199166,0
2012-01-03,22.869,23.11,22.517,22.649,331190,0
2012-01-04,22.583,22.712,22.297,22.677,242260,0
2012-01-05,22.48,22.954,22.232,22.869,208800,0
2012-01-06,22.815,22.878,22.443,22.732,269398,0
2012-01-09,22.833,22.859,22.536,22.722,242762,0
2012-01-10,23.092,23.232,22.684,23.222,568421,0
2012-01-11,23.065,23.092,22.684,22.786,442661,0
2012-01-12,22.859,22.992,22.629,22.917,392736,0
2012-01-13,22.564,22.842,22.527,22.684,305444,0
2012-01-17,22.944,23.074,22.647,22.682,200687,0
2012-01-18,22.621,22.908,22.508,22.667,297717,0
2012-01-19,22.796,22.851,22.564,22.639,299152,0
2012-01-20,22.629,22.693,22.377,22.536,320321,0
2012-01-23,22.527,22.739,22.434,22.639,292311,0
2012-01-24,22.48,22.805,22.425,22.739,374173,0
2012-01-25,22.461,23.351,22.434,23.261,504782,0
2012-01-26,23.388,23.397,23.11,23.325,513346,0
2012-01-27,23.222,24.111,22.815,23.945,699532,0
2012-01-30,23.723,23.723,23.298,23.629,318214,0
2012-01-31,23.752,23.864,23.298,23.435,183623,0
2012-02-01,23.695,24.158,23.519,24.111,415622,0
2012-02-02,24.224,24.491,24.158,24.389,341276,0
2012-02-03,24.83,25.016,24.765,24.83,395319,0
2012-02-06,24.74,25.02,24.649,24.806,255269,0
2012-02-07,24.708,25.137,24.708,24.83,384045,0
2012-02-08,24.97,25.016,24.478,24.638,183250,0
2012-02-09,24.708,24.84,24.401,24.572,172395,0
2012-02-10,24.246,24.312,24.021,24.152,214890,0
2012-02-13,24.482,24.614,24.251,24.614,226487,0
2012-02-14,24.463,24.632,24.298,24.549,194637,0
2012-02-15,24.654,24.68,24.104,24.171,224825,0
2012-02-16,24.171,24.664,24.152,24.525,453491,0
2012-02-17,25.484,26.077,25.065,25.763,939707,0
2012-02-21,26.021,26.272,25.592,25.919,799578,0
2012-02-22,25.734,26.189,25.493,25.565,501505,0
2012-02-23,25.639,25.844,25.447,25.811,343176,0
2012-02-24,25.734,26.077,25.526,25.734,221879,0
2012-02-27,25.457,26.03,25.305,25.863,401996,0
2012-02-28,25.955,26.04,25.619,25.801,267771,0
2012-02-29,25.798,26.281,25.731,25.76,436994,0
2012-03-01,25.826,26.106,25.509,25.555,286754,0
2012-03-02,25.574,25.574,24.609,24.708,344432,0
2012-03-05,24.708,24.802,24.411,24.775,227580,0
2012-03-06,24.43,24.448,23.975,24.078,290230,0
2012-03-07,24.255,24.468,24.104,24.401,125762,0
2012-03-08,24.619,24.83,24.236,24.812,259470,0
2012-03-09,24.746,25.296,24.708,24.822,295005,0
2012-03-12,24.812,25.268,24.775,24.85,313281,0
2012-03-13,25.026,25.221,24.746,25.212,258585,0
2012-03-14,25.194,25.239,24.728,24.877,329964,0
2012-03-15,24.906,25.314,24.736,25.305,264733,0
2012-03-16,25.763,25.964,25.128,25.296,368339,0
2012-03-19,25.221,25.526,25.166,25.38,217951,0
2012-03-20,25.146,25.176,24.775,24.877,278021,0
2012-03-21,24.906,24.944,24.572,24.645,249784,0
2012-03-22,24.336,24.336,23.919,24.132,289569,0
2012-03-23,24.19,24.458,23.892,24.43,214388,0
2012-03-26,24.802,25.296,24.68,25.046,314131,0
2012-03-27,25.007,25.166,24.746,24.746,171367,0
2012-03-28,24.84,24.85,24.152,24.468,244954,0
2012-03-29,24.228,24.458,23.919,24.264,218466,0
2012-03-30,24.572,24.718,24.401,24.468,551574,0
2012-04-02,24.383,25.072,24.292,25.072,461996,0
2012-04-03,25.23,25.418,24.98,25.331,527509,0
2012-04-04,24.998,25.203,24.944,25.203,438612,0
2012-04-05,25.1,25.38,25.055,25.23,296550,0
2012-04-09,24.775,24.924,24.42,24.756,671773,0
2012-04-10,24.638,24.69,24.354,24.392,522302,0
2012-04-11,24.654,24.756,24.478,24.708,456365,0
2012-04-12,24.746,25.38,24.59,25.268,213696,0
2012-04-13,25.1,25.109,24.85,24.85,215596,0
2012-04-16,25.016,25.437,24.802,25.128,261916,0
2012-04-17,25.282,25.542,25.18,25.319,363966,0
2012-04-18,25.137,25.447,25.016,25.351,232212,0
2012-04-19,25.39,25.437,24.793,24.953,397365,0
2012-04-20,25.268,25.724,25.137,25.565,312435,0
2012-04-23,25.146,25.185,24.85,25.091,369759,0
2012-04-24,25.176,25.657,25.081,25.657,299219,0
2012-04-25,25.927,26.625,25.863,26.57,515815,0
2012-04-26,26.469,26.478,26.209,26.478,274166,0
2012-04-27,25.091,26.542,24.822,25.696,1006918,0
2012-04-30,25.612,25.781,24.554,24.554,551077,0
2012-05-01,24.517,25.002,24.33,24.574,1009220,0
2012-05-02,24.43,25.137,24.228,24.785,482121,0
2012-05-03,24.721,24.853,24.33,24.402,435466,0
2012-05-04,24.255,24.347,23.947,23.975,424101,0
2012-05-07,23.837,24.152,23.837,23.938,317211,0
2012-05-08,23.733,23.837,23.464,23.733,254168,0
2012-05-09,23.322,23.556,23.152,23.34,549124,0
2012-05-10,23.6,23.666,23.248,23.357,297288,0
2012-05-11,23.162,23.638,23.133,23.267,213495,0
2012-05-14,22.953,23.064,22.647,22.675,259061,0
2012-05-15,22.701,23.017,22.628,22.711,186230,0
2012-05-16,22.84,23.008,22.682,22.73,334329,0
2012-05-17,22.788,22.808,22.005,22.005,222438,0
2012-05-18,22.015,22.086,21.605,21.732,278578,0
2012-05-21,21.893,22.314,21.703,22.096,470420,0
2012-05-22,22.134,22.314,21.922,22.058,310399,0
2012-05-23,21.808,22.2,21.385,22.2,354942,0
2012-05-24,22.22,22.247,21.471,21.922,250803,0
2012-05-25,21.949,21.977,21.461,21.558,224405,0
2012-05-29,21.798,21.986,21.659,21.939,232395,0
2012-05-30,21.817,21.846,21.481,21.769,312450,0
2012-05-31,21.769,21.836,21.191,21.732,540775,0
2012-06-01,20.978,21.703,20.826,21.305,713422,0
2012-06-04,21.385,21.405,20.939,21.21,391515,0
2012-06-05,21.098,21.874,20.92,21.649,518228,0
2012-06-06,21.846,22.276,21.826,22.247,549183,0
2012-06-07,22.546,22.778,22.2,22.247,321463,0
2012-06-08,22.152,22.668,21.959,22.574,214540,0
2012-06-11,22.853,22.92,22.052,22.096,345668,0
2012-06-12,22.22,22.65,22.134,22.602,303312,0
2012-06-13,22.498,22.584,21.939,22.086,550431,0
2012-06-14,22.143,22.64,21.977,22.554,269486,0
2012-06-15,22.564,22.574,22.295,22.367,375894,0
2012-06-18,22.247,22.695,22.143,22.66,215888,0
2012-06-19,22.678,23.228,22.527,22.949,260425,0
2012-06-20,22.881,22.881,22.276,22.333,305802,0
2012-06-21,22.367,22.376,21.778,21.931,546654,0
2012-06-22,22.005,22.152,21.75,22.124,354322,0
2012-06-25,21.712,21.712,21.315,21.433,217314,0
2012-06-26,21.538,21.632,21.108,21.351,221790,0
2012-06-27,21.424,21.959,21.414,21.884,230050,0
2012-06-28,21.667,21.788,21.258,21.528,360846,0
2012-06-29,22.042,22.704,22.033,22.685,192879,0
2012-07-02,22.685,22.826,22.2,22.414,369468,0
2012-07-03,22.367,22.668,22.256,22.668,248297,0
2012-07-05,22.498,22.593,22.068,22.238,394125,0
2012-07-06,21.922,21.977,21.64,21.732,187423,0
2012-07-09,21.712,21.788,21.528,21.695,315371,0
2012-07-10,21.884,21.977,21.385,21.461,370046,0
2012-07-11,21.5,21.548,21.07,21.108,264628,0
2012-07-12,20.892,20.978,20.584,20.864,342736,0
2012-07-13,20.998,21.395,20.892,21.351,225424,0
2012-07-16,21.277,21.334,20.92,21.033,144332,0
2012-07-17,21.219,21.996,21.108,21.75,422666,0
2012-07-18,21.75,21.939,20.68,21.836,415960,0
2012-07-19,22.015,22.172,21.676,21.949,299005,0
2012-07-20,21.75,22.052,21.238,21.518,537358,0
2012-07-23,21.098,21.367,21.089,21.163,287736,0
2012-07-24,21.163,21.219,20.462,20.752,481561,0
2012-07-25,20.92,21.267,20.752,20.892,150553,0
2012-07-26,21.367,21.49,20.632,20.762,374447,0
2012-07-27,20.698,21.712,20.191,21.471,652223,0
2012-07-30,21.558,22.286,21.433,22.172,425531,0
2012-07-31,22.114,22.479,21.986,22.286,775391,0
2012-08-01,22.404,22.404,20.9,20.988,781380,0
2012-08-02,20.816,21.06,20.613,20.882,283872,0
2012-08-03,21.283,22.352,21.234,22.172,432415,0
2012-08-06,22.162,22.386,21.558,21.75,312618,0
2012-08-07,21.874,22.096,21.676,21.939,272491,0
2012-08-08,21.864,22.143,21.864,21.986,227572,0
2012-08-09,21.922,22.238,21.913,22.058,219282,0
2012-08-10,22.015,22.247,21.874,22.21,174150,0
2012-08-13,22.096,22.305,22.058,22.191,208436,0
2012-08-14,22.266,22.376,22.143,22.229,283362,0
2012-08-15,22.124,22.47,22.124,22.386,148583,0
2012-08-16,22.416,22.791,22.267,22.762,106979,0
2012-08-17,22.695,22.872,22.546,22.808,223684,0
2012-08-20,22.704,22.76,22.527,22.678,96468,0
2012-08-21,22.75,23.238,22.685,22.891,187100,0
2012-08-22,22.826,22.826,22.404,22.527,114880,0
2012-08-23,22.451,22.451,21.949,22.114,128500,0
2012-08-24,22.086,22.314,22.005,22.124,118410,0
2012-08-27,22.192,22.23,21.948,22.162,115689,0
2012-08-28,22.238,22.509,22.172,22.306,242963,0
2012-08-29,22.23,22.652,22.124,22.491,210186,0
2012-08-30,22.192,22.352,22.152,22.21,115197,0
2012-08-31,22.444,22.5,22.067,22.2,154848,0
2012-09-04,22.2,22.462,21.912,22.247,196712,0
2012-09-05,22.344,22.566,22.238,22.325,196573,0
2012-09-06,22.529,23.044,22.5,22.829,196257,0
2012-09-07,22.951,23.11,22.717,23.11,138612,0
2012-09-10,23.016,23.271,22.753,23.137,196696,0
2012-09-11,23.213,23.572,23.137,23.553,313486,0
2012-09-12,23.672,23.777,23.485,23.58,171077,0
2012-09-13,23.607,24.33,23.476,23.992,244469,0
2012-09-14,24.094,24.356,23.889,24.33,452314,0
2012-09-17,24.255,24.284,23.926,24.142,277958,0
2012-09-18,24.085,24.365,24.085,24.284,365883,0
2012-09-19,24.293,24.528,24.181,24.412,226102,0
2012-09-20,24.209,24.356,24.038,24.321,201397,0
2012-09-21,24.667,24.741,24.171,24.403,388696,0
2012-09-24,24.246,24.375,23.871,23.992,443847,0
2012-09-25,24.151,24.209,23.635,23.682,243769,0
2012-09-26,23.682,23.758,23.437,23.543,148529,0
2012-09-27,23.563,23.739,23.336,23.625,198983,0
2012-09-28,23.447,23.625,23.299,23.457,196260,0
2012-10-01,23.533,23.824,23.353,23.505,150024,0
2012-10-02,23.607,23.607,23.204,23.42,131236,0
2012-10-03,23.447,23.467,23.185,23.344,133156,0
2012-10-04,23.514,23.553,23.253,23.485,125250,0
2012-10-05,23.572,23.945,23.495,23.543,126441,0
2012-10-08,23.372,23.467,23.308,23.41,142393,0
2012-10-09,23.4,23.447,22.97,22.97,129573,0
2012-10-10,22.97,22.98,22.614,22.652,304717,0
2012-10-11,22.811,22.97,22.781,22.838,204282,0
2012-10-12,22.801,23.064,22.491,22.556,252222,0
2012-10-15,22.614,22.771,22.416,22.707,193153,0
2012-10-16,22.781,22.914,22.707,22.856,168912,0
2012-10-17,22.856,23.074,22.811,22.99,164133,0
2012-10-18,22.924,23.195,22.895,22.98,169065,0
2012-10-19,22.744,22.875,22.286,22.406,217150,0
2012-10-22,22.396,22.811,22.277,22.471,182584,0
2012-10-23,22.21,22.286,22.014,22.2,225500,0
2012-10-24,22.36,22.679,22.134,22.23,138912,0
2012-10-25,22.416,22.529,22.076,22.143,238783,0
2012-10-26,22.192,22.352,21.507,21.613,524797,0
2012-10-31,20.983,21.844,20.905,21.458,464555,0
2012-11-01,21.487,21.902,20.784,21.507,501929,0
2012-11-02,21.657,21.72,21.103,21.169,508651,0
2012-11-05,21.159,21.487,20.983,21.302,230534,0
2012-11-06,21.321,21.757,21.113,21.159,342419,0
2012-11-07,20.954,20.954,20.373,20.436,305824,0
2012-11-08,19.63,20.531,19.498,19.866,490668,0
2012-11-09,19.734,20.222,18.825,19.969,528016,0
2012-11-12,19.988,20.174,19.565,19.77,381040,0
2012-11-13,19.649,19.714,19.124,19.377,409669,0
2012-11-14,19.367,19.433,18.89,18.928,347325,0
2012-11-15,18.872,18.975,18.524,18.719,348585,0
2012-11-16,18.701,18.89,18.485,18.692,807748,0
2012-11-19,18.993,19.189,18.834,19.162,572977,0
2012-11-20,19.104,19.367,19.039,19.209,354145,0
2012-11-21,19.209,19.32,19.068,19.152,212104,0
2012-11-23,19.238,19.442,19.134,19.442,120072,0
2012-11-26,19.313,19.594,19.162,19.594,221063,0
2012-11-27,19.518,19.895,19.244,19.668,487990,0
2012-11-28,19.527,19.885,19.451,19.867,308676,0
2012-11-29,20.073,20.321,19.876,20.167,221839,0
2012-11-30,20.244,20.253,19.809,19.876,418543,0
2012-12-03,20.073,20.093,19.659,19.839,319266,0
2012-12-04,19.876,20.073,19.839,20.035,255778,0
2012-12-05,20.131,20.196,19.819,20.157,247911,0
2012-12-06,20.148,20.403,20.055,20.167,573250,0
2012-12-07,20.33,20.33,20.045,20.139,222003,0
2012-12-10,20.131,20.186,19.971,20.055,323272,0
2012-12-11,20.111,20.489,20.017,20.358,428887,0
2012-12-12,20.479,20.66,20.196,20.196,431754,0
2012-12-13,20.186,20.291,19.8,19.905,233500,0
2012-12-14,19.809,20.055,19.771,19.925,198180,0
2012-12-17,19.932,20.321,19.932,20.291,262783,0
2012-12-18,20.403,20.855,20.311,20.827,326846,0
2012-12-19,20.781,21.157,20.697,20.921,361814,0
2012-12-20,20.931,21.31,20.892,21.138,285289,0
2012-12-21,20.98,21.111,20.817,21.063,782644,0
2012-12-24,20.98,20.98,20.723,20.921,86980,0
2012-12-26,22.146,22.146,20.697,20.743,117314,0
2012-12-27,20.706,20.911,20.621,20.855,250924,0
2012-12-28,20.688,20.941,20.679,20.697,237420,0
2012-12-31,20.602,21.204,20.602,21.167,164715,0
2013-01-02,21.702,22.026,21.565,21.817,413111,0
2013-01-03,21.798,21.798,21.41,21.639,281828,0
2013-01-04,21.749,22.026,21.711,21.836,235695,0
2013-01-07,21.693,21.758,21.32,21.593,379211,0
2013-01-08,21.565,21.768,21.391,21.574,365994,0
2013-01-09,21.666,21.693,21.262,21.657,498792,0
2013-01-10,21.693,21.693,21.329,21.391,178048,0
2013-01-11,21.439,21.487,21.111,21.365,245802,0
2013-01-14,21.282,21.391,20.901,21.32,431030,0
2013-01-15,21.167,21.31,20.827,21.035,535181,0
2013-01-16,20.901,20.901,20.582,20.733,626588,0
2013-01-17,20.97,21.072,20.79,21.072,274282,0
2013-01-18,21.12,21.507,21.063,21.448,301537,0
2013-01-22,21.43,21.914,21.43,21.904,311217,0
2013-01-23,21.94,22.034,21.846,21.997,274397,0
2013-01-24,22.007,22.348,21.987,22.328,383076,0
2013-01-25,22.41,22.504,22.213,22.348,202624,0
2013-01-28,22.363,22.467,22.194,22.438,257792,0
2013-01-29,22.372,22.486,22.146,22.3,194557,0
2013-01-30,22.251,22.41,22.251,22.41,296620,0
2013-01-31,22.504,22.768,22.27,22.524,295340,0
2013-02-01,22.648,22.977,22.524,22.844,379072,0
2013-02-04,22.638,22.853,22.551,22.638,248820,0
2013-02-05,22.74,22.835,22.504,22.648,208769,0
2013-02-06,22.561,22.797,22.561,22.797,194219,0
2013-02-07,22.787,22.835,22.571,22.835,170950,0
2013-02-08,22.759,22.891,22.693,22.817,150669,0
2013-02-11,22.778,22.787,22.619,22.749,106282,0
2013-02-12,22.703,22.891,22.648,22.844,403799,0
2013-02-13,22.768,23.381,22.759,23.381,278511,0
2013-02-14,22.504,23.636,22.42,23.597,271180,0
2013-02-15,23.693,23.796,23.27,23.298,195547,0
2013-02-19,23.27,23.626,23.232,23.563,163479,0
2013-02-20,23.563,23.607,23.079,23.079,239441,0
2013-02-21,23.013,23.183,22.891,23.062,242483,0
2013-02-22,27.434,27.434,23.919,26.483,1442690,0
2013-02-25,26.557,26.784,24.599,24.599,1031122,0
2013-02-26,24.533,25.26,24.332,24.881,962559,0
2013-02-27,24.863,25.26,24.815,25.07,600705,0
2013-02-28,25.004,25.451,24.825,25.175,346835,0
2013-03-01,24.929,25.135,24.69,24.901,255344,0
2013-03-04,24.825,25.023,24.579,24.929,322950,0
2013-03-05,25.004,25.724,24.958,25.705,485919,0
2013-03-06,25.733,26.158,25.656,26.13,387212,0
2013-03-07,26.112,26.31,26.063,26.226,222034,0
2013-03-08,26.291,26.538,26.271,26.327,323300,0
2013-03-11,26.831,27.408,26.658,27.321,518569,0
2013-03-12,27.17,27.341,26.867,27.153,243632,0
2013-03-13,26.992,27.427,26.933,27.37,263091,0
2013-03-14,27.218,27.512,27.001,27.427,359343,0
2013-03-15,27.436,27.53,27.37,27.427,412237,0
2013-03-18,26.992,27.472,26.433,27.236,238127,0
2013-03-19,27.361,27.454,26.867,27.285,164400,0
2013-03-20,27.408,27.606,27.255,27.558,208784,0
2013-03-21,27.37,27.454,27.057,27.199,120821,0
2013-03-22,27.226,27.275,26.933,27.019,157747,0
2013-03-25,27.048,27.312,26.707,26.867,157337,0
2013-03-26,27.143,27.294,27.029,27.275,146661,0
2013-03-27,26.963,27.361,26.697,27.294,159418,0
2013-03-28,27.341,27.625,27.236,27.37,204529,0
2013-04-01,27.246,27.303,26.414,26.736,240454,0
2013-04-02,26.923,27.001,26.423,26.565,221374,0
2013-04-03,26.546,26.746,26.346,26.385,329967,0
2013-04-04,26.423,26.716,26.336,26.716,165710,0
2013-04-05,26.158,26.472,25.93,26.385,138101,0
2013-04-08,26.462,26.811,26.281,26.595,134416,0
2013-04-09,26.658,26.678,26.355,26.395,147217,0
2013-04-10,26.529,27.134,26.395,26.923,363438,0
2013-04-11,26.877,26.877,26.555,26.755,221785,0
2013-04-12,26.622,26.736,26.244,26.414,390198,0
2013-04-15,26.253,26.346,25.552,25.665,525820,0
2013-04-16,25.902,25.958,25.441,25.912,358678,0
2013-04-17,25.609,25.627,25.127,25.552,361358,0
2013-04-18,25.647,25.647,25.033,25.194,222098,0
2013-04-19,25.185,25.714,25.079,25.675,262992,0
2013-04-22,25.609,25.773,24.911,25.562,197269,0
2013-04-23,25.802,26.007,25.562,25.884,206577,0
2013-04-24,25.782,26.319,25.773,26.226,246294,0
2013-04-25,26.14,26.452,26.073,26.083,194849,0
2013-04-26,25.733,26.035,25.221,25.811,333976,0
2013-04-29,25.705,25.988,25.542,25.705,264526,0
2013-04-30,25.637,26.346,25.609,26.271,260656,0
2013-05-01,26.877,26.877,25.695,25.846,523280,0
2013-05-02,25.978,26.442,25.893,26.271,290388,0
2013-05-03,26.847,27.331,26.697,27.029,398905,0
2013-05-06,26.973,27.124,26.896,27.038,244353,0
2013-05-07,27.057,27.427,27.019,27.236,383351,0
2013-05-08,27.115,27.625,27.095,27.408,289666,0
2013-05-09,27.294,27.739,27.294,27.341,185505,0
2013-05-10,27.472,27.927,27.418,27.851,169181,0
2013-05-13,27.794,27.813,27.436,27.512,170159,0
2013-05-14,27.389,28.202,27.389,28.116,278331,0
2013-05-15,27.985,28.515,27.899,28.478,342690,0
2013-05-16,28.373,28.578,28.286,28.458,445594,0
2013-05-17,28.645,29.128,28.588,28.931,472015,0
2013-05-20,28.816,28.913,28.439,28.76,320031,0
2013-05-21,28.628,29.006,28.628,28.893,505912,0
2013-05-22,28.893,29.263,28.165,28.267,418163,0
2013-05-23,28.239,28.515,27.87,28.402,308909,0
2013-05-24,28.164,28.771,28.144,28.579,227116,0
2013-05-28,28.998,29.285,28.676,29.101,342064,0
2013-05-29,28.817,29.16,28.561,28.609,218877,0
2013-05-30,28.646,29.036,28.552,28.771,305522,0
2013-05-31,28.582,29.175,28.528,28.688,215486,0
2013-06-03,28.751,29.19,28.458,28.8,440552,0
2013-06-04,28.847,29.19,28.305,28.579,200110,0
2013-06-05,30.707,30.707,27.975,27.993,189308,0
2013-06-06,27.984,28.267,27.83,28.248,164072,0
2013-06-07,28.305,28.618,28.277,28.439,169056,0
2013-06-10,28.478,28.534,28.238,28.392,138714,0
2013-06-11,27.993,28.314,27.757,27.975,103068,0
2013-06-12,28.106,28.164,27.68,27.69,146892,0
2013-06-13,27.69,28.115,27.622,28.087,205313,0
2013-06-14,28.078,28.078,27.527,27.737,184085,0
2013-06-17,27.925,28.003,27.717,27.984,194492,0
2013-06-18,27.984,28.343,27.81,28.277,207598,0
2013-06-19,28.031,28.219,27.737,27.802,137024,0
2013-06-20,27.3,27.66,27.12,27.518,263046,0
2013-06-21,27.632,28.05,27.527,27.993,502842,0
2013-06-24,27.574,27.849,27.518,27.574,224881,0
2013-06-25,27.775,27.898,27.536,27.839,254008,0
2013-06-26,28.06,28.125,27.775,27.849,165438,0
2013-06-27,28.011,28.497,27.965,28.478,232294,0
2013-06-28,28.277,28.695,28.209,28.468,376994,0
2013-07-01,28.771,29.19,28.609,29.073,197583,0
2013-07-02,29.036,29.044,28.666,28.886,426624,0
2013-07-03,28.618,29.13,28.618,29.026,64233,0
2013-07-05,29.433,29.56,29.092,29.54,310947,0
2013-07-08,29.598,29.598,29.228,29.375,365689,0
2013-07-09,29.493,30.214,29.463,30.178,456507,0
2013-07-10,30.138,30.677,29.209,30.555,365823,0
2013-07-11,30.85,31.117,30.602,31.058,403304,0
2013-07-12,30.991,31.322,30.906,31.154,209839,0
2013-07-15,31.257,31.277,30.953,31.067,213643,0
2013-07-16,30.935,31.038,30.814,30.943,519509,0
2013-07-17,30.991,31.107,30.926,30.962,456005,0
2013-07-18,30.879,31.468,29.644,31.302,228295,0
2013-07-19,31.361,31.627,31.24,31.421,255641,0
2013-07-22,31.495,31.552,31.381,31.458,111527,0
2013-07-23,31.523,31.561,31.292,31.391,174757,0
2013-07-24,31.6,31.665,31.029,31.164,127908,0
2013-07-25,31.038,31.351,30.926,31.127,331956,0
2013-07-26,30.84,31.57,30.84,31.191,662644,0
2013-07-29,31.038,31.59,30.971,31.401,410058,0
2013-07-30,31.59,32.148,31.312,31.421,354004,0
2013-07-31,31.561,31.618,31.154,31.322,587958,0
2013-08-01,31.57,31.979,31.341,31.618,949264,0
2013-08-02,31.411,31.627,31.257,31.431,498545,0
2013-08-05,31.322,31.77,31.322,31.488,466738,0
2013-08-06,31.401,31.468,31.019,31.221,525399,0
2013-08-07,31.144,31.24,31.01,31.038,321415,0
2013-08-08,31.267,31.312,30.943,30.981,310509,0
2013-08-09,30.916,31.231,30.85,30.943,205511,0
2013-08-12,30.612,31.154,30.565,31.087,250570,0
2013-08-13,31.01,31.267,30.953,31.117,157124,0
2013-08-14,31.087,31.24,30.612,31.019,363517,0
2013-08-15,30.736,30.84,30.527,30.527,212086,0
2013-08-16,30.482,30.794,30.433,30.677,204859,0
2013-08-19,30.657,30.754,30.374,30.453,196159,0
2013-08-20,30.621,30.794,30.374,30.697,141803,0
2013-08-21,30.527,30.612,30.178,30.26,166998,0
2013-08-22,30.289,30.657,30.279,30.555,238636,0
2013-08-23,30.707,30.785,30.482,30.668,265779,0
2013-08-26,30.687,30.834,30.482,30.574,193412,0
2013-08-27,30.241,30.472,30.089,30.241,267689,0
2013-08-28,30.221,30.433,30.167,30.187,256965,0
2013-08-29,30.03,30.574,30.03,30.463,204338,0
2013-08-30,30.509,30.509,29.734,29.782,189167,0
2013-09-03,30.177,30.545,29.792,30.108,495674,0
2013-09-04,30.079,30.393,30.002,30.325,212304,0
2013-09-05,30.423,30.765,30.354,30.555,218013,0
2013-09-06,30.717,30.879,30.288,30.612,249635,0
2013-09-09,30.658,31.364,30.658,31.324,239654,0
2013-09-10,31.452,31.472,31.119,31.193,363348,0
2013-09-11,30.992,31.242,30.898,30.945,343212,0
2013-09-12,31.414,32.042,31.314,31.472,440516,0
2013-09-13,31.821,32.384,31.424,32.013,582433,0
2013-09-16,32.338,32.468,31.785,32.223,373927,0
2013-09-17,32.213,32.576,32.062,32.546,264009,0
2013-09-18,32.45,33.059,32.411,32.976,222316,0
2013-09-19,33.05,33.186,32.87,33.05,330096,0
2013-09-20,33.25,34.012,32.707,33.852,1110402,0
2013-09-23,33.765,33.765,33.119,33.297,420427,0
2013-09-24,33.26,33.373,33.04,33.23,285462,0
2013-09-25,33.215,33.433,32.784,33.127,185656,0
2013-09-26,33.127,33.393,33.01,33.27,213339,0
2013-09-27,32.793,33.186,32.707,33.147,376405,0
2013-09-30,32.633,33.373,32.623,33.26,392405,0
2013-10-01,33.364,34.107,33.364,34.088,381109,0
2013-10-02,33.871,34.117,33.499,34.05,242152,0
2013-10-03,33.88,33.9,33.529,33.669,251155,0
2013-10-04,33.621,33.89,33.069,33.833,123420,0
2013-10-07,33.519,33.613,33.334,33.393,223060,0
2013-10-08,33.26,33.433,32.898,33.059,267750,0
2013-10-09,33.099,33.344,32.841,33.23,553589,0
2013-10-10,33.603,34.241,33.519,34.021,399639,0
2013-10-11,33.852,34.612,33.755,34.498,313307,0
2013-10-14,34.231,34.85,34.117,34.775,187069,0
2013-10-15,34.926,35.09,34.48,34.526,321360,0
2013-10-16,34.785,35.118,34.489,35.062,545080,0
2013-10-17,34.803,35.164,34.622,35.164,357521,0
2013-10-18,35.145,35.841,35.137,35.709,347609,0
2013-10-21,35.754,36.043,35.745,35.964,260248,0
2013-10-22,36.156,36.469,35.802,36.328,402508,0
2013-10-23,36.195,36.338,35.88,36.338,230979,0
2013-10-24,36.356,36.384,36.06,36.242,296687,0
2013-10-25,34.898,36.166,33.813,34.127,1635221,0
2013-10-28,34.021,34.289,33.595,33.928,1191590,0
2013-10-29,33.946,34.507,33.946,34.279,711562,0
2013-10-30,34.231,34.574,34.117,34.157,492264,0
2013-10-31,34.098,34.365,33.765,33.852,340904,0
2013-11-01,33.928,34.336,33.451,33.783,581841,0
2013-11-04,33.793,34.117,33.639,33.937,306483,0
2013-11-05,33.974,35.309,33.833,35.099,584510,0
2013-11-06,35.367,35.536,34.87,35.487,457202,0
2013-11-07,35.662,35.7,34.261,34.269,476923,0
2013-11-08,34.212,35.09,33.603,35.004,224193,0
2013-11-11,34.918,35.052,34.691,34.737,291489,0
2013-11-12,34.555,34.727,34.346,34.526,169775,0
2013-11-13,33.9,34.622,33.803,34.516,332919,0
2013-11-14,34.442,34.86,34.241,34.326,246975,0
2013-11-15,34.299,34.461,34.204,34.336,268401,0
2013-11-18,34.452,34.691,34.157,34.279,237232,0
2013-11-19,34.289,34.442,33.909,34.012,232254,0
2013-11-20,34.269,34.289,33.215,33.442,310876,0
2013-11-21,33.736,34.251,33.557,34.251,291003,0
2013-11-22,34.319,34.403,33.919,34.326,161249,0
2013-11-25,34.452,34.546,34.02,34.394,131295,0
2013-11-26,34.432,34.986,34.375,34.805,299271,0
2013-11-27,34.92,35.054,34.672,34.938,159376,0
2013-11-29,35.091,35.139,34.566,34.872,75404,0
2013-12-02,34.996,35.054,34.403,34.566,236203,0
2013-12-03,34.461,34.862,34.251,34.795,369042,0
2013-12-04,34.708,35.157,34.261,34.623,228101,0
2013-12-05,34.642,35.073,34.432,34.805,185096,0
2013-12-06,35.025,35.444,34.872,35.254,228514,0
2013-12-09,35.292,35.55,35.101,35.283,244153,0
2013-12-10,35.204,35.491,34.862,35.054,180549,0
2013-12-11,35.111,35.111,34.365,34.461,199387,0
2013-12-12,34.461,34.89,34.231,34.718,176260,0
2013-12-13,34.852,34.881,34.394,34.461,218962,0
2013-12-16,34.595,35.214,34.499,34.805,225399,0
2013-12-17,34.89,35.091,34.575,35.025,168507,0
2013-12-18,34.996,35.472,34.718,35.444,227803,0
2013-12-19,35.351,35.569,35.082,35.398,217433,0
2013-12-20,35.417,36.048,35.244,35.807,505838,0
2013-12-23,35.979,36.381,35.915,36.324,166665,0
2013-12-24,36.353,36.82,36.018,36.564,74713,0
2013-12-26,36.63,36.84,36.381,36.649,129278,0
2013-12-27,36.81,36.81,36.084,36.486,142340,0
2013-12-30,36.526,36.753,36.284,36.466,149301,0
2013-12-31,36.506,36.734,36.314,36.601,173246,0
2014-01-02,36.555,36.649,35.685,35.905,300816,0
2014-01-03,35.895,36.162,35.846,35.96,119952,0
2014-01-06,36.056,36.056,35.56,35.589,172517,0
2014-01-07,35.905,36.123,35.704,36.018,159979,0
2014-01-08,35.933,36.294,35.637,36.21,322133,0
2014-01-09,36.304,37.022,36.074,36.516,380057,0
2014-01-10,36.526,36.791,36.314,36.686,219092,0
2014-01-13,36.506,36.83,36.21,36.486,194415,0
2014-01-14,37.164,37.681,36.83,37.49,242539,0
2014-01-15,37.556,37.936,37.366,37.825,150464,0
2014-01-16,37.864,38.628,37.854,38.628,578828,0
2014-01-17,38.665,38.885,38.416,38.682,490300,0
2014-01-21,38.771,39.094,38.436,38.895,406101,0
2014-01-22,38.875,38.99,38.456,38.673,472431,0
2014-01-23,38.559,38.598,37.9,38.024,292681,0
2014-01-24,37.681,37.681,36.048,36.294,352760,0
2014-01-27,36.304,36.686,35.675,36.162,322637,0
2014-01-28,36.274,36.371,35.769,36.172,233482,0
2014-01-29,35.685,35.924,35.139,35.417,616667,0
2014-01-30,35.865,36.123,34.966,36.008,496268,0
2014-01-31,35.322,35.923,35.186,35.769,374168,0
2014-02-03,35.749,35.759,33.781,33.899,488607,0
2014-02-04,34.002,34.91,33.763,34.767,397758,0
2014-02-05,34.603,34.786,34.067,34.442,242366,0
2014-02-06,34.546,34.986,34.049,34.662,274798,0
2014-02-07,34.776,35.015,34.499,34.748,190809,0
2014-02-10,34.442,34.652,34.136,34.471,218261,0
2014-02-11,34.299,35.283,34.251,35.025,674272,0
2014-02-12,34.728,35.695,34.728,35.472,139779,0
2014-02-13,35.139,35.732,35.044,35.589,140685,0
2014-02-14,35.351,35.608,35.224,35.407,124418,0
2014-02-18,35.52,35.998,35.273,35.865,231434,0
2014-02-19,35.704,36.201,35.646,35.732,193775,0
2014-02-20,35.787,36.249,35.312,36.123,176664,0
2014-02-21,36.304,36.964,35.351,35.685,317828,0
2014-02-24,35.769,35.942,35.322,35.444,330886,0
2014-02-25,35.52,35.598,34.879,34.908,264307,0
2014-02-26,35.034,36.232,35.014,36.203,570690,0
2014-02-27,36.067,36.681,35.906,36.538,476047,0
2014-02-28,36.605,37.372,36.605,36.844,590719,0
2014-03-03,36.625,36.854,36.05,36.317,208016,0
2014-03-04,36.873,37.649,36.7,37.391,369677,0
2014-03-05,37.344,37.344,36.94,37.092,247442,0
2014-03-06,37.256,37.391,36.998,37.15,128121,0
2014-03-07,37.476,37.476,36.681,36.93,327447,0
2014-03-10,36.814,37.382,36.785,37.217,325640,0
2014-03-11,37.188,37.237,36.775,37.017,336139,0
2014-03-12,36.824,36.998,36.499,36.978,267367,0
2014-03-13,37.15,37.15,36.509,36.775,315830,0
2014-03-14,36.567,36.978,36.567,36.834,257550,0
2014-03-17,37.111,37.581,37.111,37.334,199827,0
2014-03-18,37.354,37.669,37.169,37.486,304556,0
2014-03-19,37.399,37.457,36.978,37.294,450209,0
2014-03-20,37.207,37.476,37.056,37.419,708356,0
2014-03-21,37.514,38.321,37.438,37.782,640887,0
2014-03-24,37.861,38.051,37.027,37.314,253041,0
2014-03-25,37.505,37.735,37.065,37.217,181107,0
2014-03-26,37.476,37.476,36.327,36.327,257141,0
2014-03-27,36.297,36.469,35.818,36.251,223952,0
2014-03-28,36.287,36.844,35.866,36.03,207685,0
2014-03-31,36.232,36.921,35.732,36.863,195769,0
2014-04-01,37.027,37.514,36.834,37.428,186001,0
2014-04-02,37.581,37.745,37.275,37.61,219417,0
2014-04-03,37.669,37.774,37.092,37.399,131473,0
2014-04-04,37.6,37.792,36.422,36.71,244750,0
2014-04-07,36.519,36.519,35.695,35.732,211810,0
2014-04-08,35.77,36.337,35.618,36.203,287000,0
2014-04-09,36.44,36.719,35.98,36.662,118468,0
2014-04-10,36.489,36.785,35.628,35.818,181048,0
2014-04-11,35.472,36.203,35.453,36.076,428589,0
2014-04-14,36.538,36.634,35.962,36.277,196730,0
2014-04-15,36.44,37.178,35.676,36.96,394259,0
2014-04-16,37.354,37.659,37.082,37.372,184772,0
2014-04-17,37.372,38.07,37.246,38.004,187118,0
2014-04-21,38.004,38.262,37.61,38.158,150469,0
2014-04-22,38.194,38.33,37.486,37.523,348836,0
2014-04-23,37.514,37.812,37.363,37.372,225475,0
2014-04-24,37.649,37.649,36.978,37.284,163824,0
2014-04-25,36.499,37.092,34.755,37.046,641421,0
2014-04-28,37.15,37.861,36.756,37.62,347954,0
2014-04-29,37.745,37.871,36.844,36.912,387411,0
2014-04-30,36.892,36.96,36.615,36.912,346267,0
2014-05-01,36.844,36.95,36.135,36.479,376932,0
2014-05-02,36.577,37.046,36.267,36.519,191972,0
2014-05-05,36.251,36.585,35.847,36.459,215209,0
2014-05-06,36.364,36.595,35.935,36.125,234928,0
2014-05-07,36.184,36.44,35.598,36.067,239724,0
2014-05-08,36.125,36.538,35.589,35.724,158720,0
2014-05-09,35.628,35.98,35.341,35.952,198361,0
2014-05-12,36.115,37.065,36.115,36.863,145148,0
2014-05-13,36.785,36.969,36.529,36.625,275924,0
2014-05-14,36.634,36.634,35.481,35.608,241551,0
2014-05-15,35.52,35.589,34.879,35.481,245233,0
2014-05-16,35.407,35.788,35.185,35.788,259062,0
2014-05-19,35.569,35.944,35.54,35.944,214724,0
2014-05-20,35.827,35.827,34.946,35.292,349987,0
2014-05-21,35.472,35.714,35.044,35.427,198272,0
2014-05-22,35.511,35.76,35.282,35.589,220687,0
2014-05-23,35.686,35.935,35.598,35.896,126559,0
2014-05-27,36.058,36.673,35.916,36.645,184551,0
2014-05-28,36.56,36.837,36.058,36.107,176793,0
2014-05-29,36.242,36.242,35.75,36.04,139322,0
2014-05-30,36.116,36.116,35.549,35.925,171437,0
2014-06-02,35.935,36.097,35.3,35.597,183509,0
2014-06-03,35.329,35.627,35.154,35.48,279917,0
2014-06-04,35.435,35.627,35.174,35.426,98277,0
2014-06-05,35.471,36.365,35.231,36.308,175386,0
2014-06-06,36.471,37.182,36.136,37.115,187542,0
2014-06-09,37.095,38.453,36.857,37.348,169556,0
2014-06-10,37.202,37.731,36.953,37.124,149318,0
2014-06-11,36.886,36.886,36.308,36.597,320505,0
2014-06-12,36.471,36.991,36.04,36.953,319804,0
2014-06-13,36.857,37.069,36.356,36.521,119213,0
2014-06-16,36.414,37.01,35.935,36.895,225239,0
2014-06-17,36.886,37.26,36.759,37.115,185156,0
2014-06-18,37.173,37.377,36.857,37.377,161099,0
2014-06-19,37.404,37.5,37.095,37.387,116971,0
2014-06-20,37.538,37.808,37.377,37.615,388108,0
2014-06-23,37.673,37.673,36.579,36.817,226360,0
2014-06-24,36.712,37.461,36.636,36.798,172907,0
2014-06-25,36.54,37.001,36.328,36.924,162440,0
2014-06-26,36.895,36.895,36.347,36.731,122444,0
2014-06-27,36.442,37.423,36.385,37.348,361080,0
2014-06-30,37.269,37.423,36.579,37.04,182315,0
2014-07-01,37.077,37.548,37.077,37.278,262792,0
2014-07-02,37.144,37.387,36.778,37.01,222048,0
2014-07-03,37.134,37.528,37.05,37.404,139231,0
2014-07-07,37.241,37.241,36.579,36.722,239421,0
2014-07-08,36.664,36.664,36.251,36.587,196310,0
2014-07-09,36.778,36.837,36.204,36.481,193878,0
2014-07-10,35.627,36.405,35.627,36.385,314496,0
2014-07-11,36.308,36.308,35.896,36.087,268829,0
2014-07-14,36.451,36.702,36.126,36.702,213727,0
2014-07-15,36.673,36.798,36.068,36.223,272177,0
2014-07-16,36.375,36.375,35.818,36.194,214074,0
2014-07-17,35.944,36.01,35.27,35.435,205195,0
2014-07-18,35.358,36.145,35.31,36.145,330756,0
2014-07-21,35.935,36.288,35.588,36.268,401546,0
2014-07-22,36.365,36.692,35.906,36.451,262095,0
2014-07-23,36.424,36.857,35.971,36.579,380041,0
2014-07-24,36.722,36.876,36.375,36.857,423649,0
2014-07-25,35.089,35.29,33.888,34.157,623350,0
2014-07-28,34.157,35.154,33.907,35.118,465653,0
2014-07-29,34.493,34.549,34.03,34.328,691792,0
2014-07-30,34.425,34.529,33.761,33.936,320779,0
2014-07-31,33.426,33.703,32.888,32.917,481573,0
2014-08-01,32.79,33.039,32.311,33.001,408366,0
2014-08-04,32.955,33.224,32.292,32.752,383484,0
2014-08-05,32.521,32.937,32.463,32.723,196220,0
2014-08-06,32.501,32.713,32.36,32.501,285670,0
2014-08-07,32.695,32.762,32.225,32.387,257642,0
2014-08-08,32.405,32.878,32.37,32.839,260475,0
2014-08-11,33.128,33.503,32.819,33.346,176724,0
2014-08-12,33.216,33.533,32.888,33.177,204905,0
2014-08-13,33.242,33.426,33.059,33.271,216237,0
2014-08-14,33.376,33.376,33.059,33.309,212305,0
2014-08-15,33.503,33.503,32.639,32.992,350663,0
2014-08-18,33.309,33.552,33.158,33.513,218470,0
2014-08-19,33.523,33.732,33.376,33.664,245197,0
2014-08-20,33.455,33.608,33.177,33.436,272288,0
2014-08-21,33.376,33.608,32.946,33.599,299177,0
2014-08-22,33.484,33.599,33.207,33.445,238641,0
2014-08-25,33.608,33.654,33.216,33.465,263510,0
2014-08-26,33.426,33.723,33.327,33.714,264301,0
2014-08-27,33.733,33.733,33.327,33.416,242213,0
2014-08-28,33.308,33.308,32.963,33.088,227599,0
2014-08-29,33.068,33.078,32.74,33.009,330311,0
2014-09-02,33.196,33.523,32.827,33.396,379460,0
2014-09-03,33.645,33.675,33.176,33.318,332428,0
2014-09-04,33.336,33.58,33.186,33.346,185162,0
2014-09-05,33.231,33.445,33.068,33.271,135797,0
2014-09-08,33.318,33.465,33.157,33.436,199696,0
2014-09-09,33.445,33.494,32.925,32.99,156640,0
2014-09-10,33.038,33.118,32.655,32.808,192267,0
2014-09-11,32.528,32.896,32.518,32.789,325950,0
2014-09-12,32.817,32.827,31.903,32.182,375810,0
2014-09-15,32.25,32.259,31.893,32.018,323595,0
2014-09-16,31.883,31.979,31.459,31.923,306325,0
2014-09-17,31.989,32.356,31.873,32.172,314727,0
2014-09-18,32.298,32.337,32.084,32.201,142614,0
2014-09-19,32.24,32.518,31.854,31.96,418440,0
2014-09-22,31.795,31.932,31.421,31.67,191475,0
2014-09-23,31.565,31.65,31.092,31.112,239181,0
2014-09-24,31.19,31.526,31.141,31.209,298083,0
2014-09-25,31.19,31.276,30.168,30.458,508532,0
2014-09-26,30.542,30.666,30.254,30.388,271407,0
2014-09-29,29.993,30.244,29.799,29.829,627910,0
2014-09-30,29.789,29.869,29.262,29.262,506381,0
2014-10-01,29.194,29.329,28.412,28.594,1103818,0
2014-10-02,28.614,28.895,28.537,28.749,290993,0
2014-10-03,28.846,29.144,28.816,28.826,329967,0
2014-10-06,28.924,29.164,28.798,29.124,385081,0
2014-10-07,29.038,29.355,28.895,29.095,815876,0
2014-10-08,29.086,29.879,28.97,29.829,394147,0
2014-10-09,29.849,29.964,29.339,29.339,600614,0
2014-10-10,29.339,29.646,29.066,29.233,388218,0
2014-10-13,29.233,29.789,29.164,29.309,394857,0
2014-10-14,29.589,30.676,29.521,30.378,543717,0
2014-10-15,29.879,30.985,29.531,30.899,611504,0
2014-10-16,30.448,31.276,30.215,31.15,423802,0
2014-10-17,31.565,31.739,31.381,31.469,473292,0
2014-10-20,31.351,31.941,31.19,31.873,339997,0
2014-10-21,32.113,32.162,31.66,31.844,479402,0
2014-10-22,31.903,32.018,31.199,31.331,681488,0
2014-10-23,31.699,32.132,31.65,31.883,429925,0
2014-10-24,34.089,34.65,33.356,33.714,1046013,0
2014-10-27,33.801,34.004,32.191,33.455,838430,0
2014-10-28,33.636,34.264,33.533,34.255,852194,0
2014-10-29,34.37,34.824,34.069,34.418,331267,0
2014-10-30,34.225,35.007,33.791,34.775,381656,0
2014-10-31,35.373,35.431,34.862,35.247,485209,0
2014-11-03,35.237,35.373,34.746,34.814,295005,0
2014-11-04,34.804,35.227,34.736,34.872,254779,0
2014-11-05,35.132,35.257,34.746,35.016,230374,0
2014-11-06,35.074,35.364,35.045,35.189,175594,0
2014-11-07,35.189,35.217,34.938,35.113,187802,0
2014-11-10,35.132,35.306,34.872,35.306,217129,0
2014-11-11,35.431,35.546,35.007,35.325,311629,0
2014-11-12,35.316,36.028,35.217,36.008,218847,0
2014-11-13,36.028,36.251,35.72,35.729,404221,0
2014-11-14,35.758,36.174,35.526,35.96,210679,0
2014-11-17,35.951,35.969,35.604,35.634,124515,0
2014-11-18,35.672,35.864,35.392,35.412,224176,0
2014-11-19,35.316,35.383,34.756,35.123,302687,0
2014-11-20,34.872,35.477,34.65,35.477,73572,0
2014-11-21,35.835,36.317,35.653,35.816,259055,0
2014-11-24,35.979,36.155,35.942,36.107,169812,0
2014-11-25,36.136,36.269,35.874,36.077,243120,0
2014-11-26,36.116,36.165,35.458,35.835,179853,0
2014-11-28,35.786,36.213,35.515,35.525,130833,0
2014-12-01,35.225,35.535,34.984,35.235,177467,0
2014-12-02,35.215,36.029,35.215,35.933,252388,0
2014-12-03,36.029,36.638,35.97,36.503,376376,0
2014-12-04,36.097,36.387,35.584,35.72,248954,0
2014-12-05,35.692,36.213,35.692,35.96,148769,0
2014-12-08,35.796,36.233,35.14,35.158,193637,0
2014-12-09,34.839,36.126,34.839,36.126,260005,0
2014-12-10,35.96,35.96,34.839,34.897,164531,0
2014-12-11,35.004,35.362,34.712,34.782,233714,0
2014-12-12,34.143,34.356,33.408,33.447,349212,0
2014-12-15,33.467,33.467,32.497,32.915,398828,0
2014-12-16,32.953,33.968,32.808,33.368,442823,0
2014-12-17,33.338,34.065,32.827,33.998,264606,0
2014-12-18,34.443,35.304,34.308,34.917,314776,0
2014-12-19,35.091,35.255,34.782,35.197,836377,0
2014-12-22,35.187,35.593,35.004,35.535,298010,0
2014-12-23,35.642,36.165,35.496,36.058,206165,0
2014-12-24,36.058,36.204,35.574,35.826,160548,0
2014-12-26,36.058,36.223,35.748,36.136,112409,0
2014-12-29,36.049,36.319,35.914,36.107,150697,0
2014-12-30,36.107,36.269,35.914,36.029,142527,0
2014-12-31,36.175,36.251,35.758,35.796,229479,0
2015-01-02,35.97,36.068,35.352,35.603,286782,0
2015-01-05,35.448,35.545,34.666,34.849,276176,0
2015-01-06,34.869,35.004,33.746,34.008,252849,0
2015-01-07,34.202,34.519,33.844,34.472,300283,0
2015-01-08,34.782,35.177,34.356,34.964,346648,0
2015-01-09,35.013,35.131,34.173,34.423,256235,0
2015-01-12,34.433,34.443,33.583,33.912,225335,0
2015-01-13,34.25,34.722,33.388,34.055,240433,0
2015-01-14,33.593,34.202,33.563,33.912,171607,0
2015-01-15,33.978,33.988,32.808,32.866,424252,0
2015-01-16,32.664,33.583,32.645,33.515,574137,0
2015-01-20,33.378,33.949,32.846,33.736,399574,0
2015-01-21,33.707,34.103,33.262,33.804,311767,0
2015-01-22,34.133,34.519,33.648,34.443,121875,0
2015-01-23,34.403,34.676,34.073,34.24,174461,0
2015-01-26,34.278,34.859,33.903,34.704,212546,0
2015-01-27,34.24,34.443,34.017,34.143,182594,0
2015-01-28,34.529,34.529,33.573,33.755,138914,0
2015-01-29,33.755,34.103,33.467,34.008,159024,0
2015-01-30,33.863,34.073,33.177,33.224,160992,0
2015-02-02,33.418,34.22,33.271,34.113,211521,0
2015-02-03,34.375,35.245,34.183,35.121,247807,0
2015-02-04,34.945,35.013,33.844,34.055,322832,0
2015-02-05,34.133,34.752,34.055,34.656,115785,0
2015-02-06,34.821,34.994,34.336,34.588,258218,0
2015-02-09,34.519,35.101,34.462,34.829,266929,0
2015-02-10,35.082,35.177,34.549,34.974,216747,0
2015-02-11,34.917,35.149,34.666,35.121,131254,0
2015-02-12,35.476,35.923,35.43,35.748,196239,0
2015-02-13,35.701,36.26,35.701,36.175,175965,0
2015-02-17,36.097,36.745,35.979,36.251,306597,0
2015-02-18,36.155,36.473,35.942,36.213,260079,0
2015-02-19,36.087,36.279,35.884,35.979,303014,0
2015-02-20,35.979,38.94,35.97,38.718,862192,0
2015-02-23,38.747,38.747,37.992,38.514,410772,0
2015-02-24,38.602,38.884,38.438,38.66,578882,0
2015-02-25,38.66,39.554,38.66,38.786,355158,0
2015-02-26,38.786,39.494,38.786,39.184,465699,0
2015-02-27,39.117,39.319,38.796,38.824,269379,0
2015-03-02,38.758,39.164,38.602,38.854,252126,0
2015-03-03,38.709,38.894,38.543,38.553,285834,0
2015-03-04,38.495,38.495,37.797,38.01,282845,0
2015-03-05,37.94,38.409,37.709,38.321,228936,0
2015-03-06,37.895,38.428,37.817,38.019,195023,0
2015-03-09,38.029,38.651,38.029,38.418,195537,0
2015-03-10,38.079,38.213,37.7,37.719,222853,0
2015-03-11,37.739,38.291,37.544,38.138,256147,0
2015-03-12,38.458,39.776,38.35,39.088,470342,0
2015-03-13,39.068,39.068,38.485,38.758,196877,0
2015-03-16,38.874,39.184,38.738,38.97,224400,0
2015-03-17,38.777,39.252,38.67,39.126,226668,0
2015-03-18,38.951,39.591,38.699,39.465,271505,0
2015-03-19,39.29,39.369,38.786,39.019,226566,0
2015-03-20,39.271,39.3,38.903,39.164,440656,0
2015-03-23,39.184,39.407,38.884,38.903,200898,0
2015-03-24,38.922,39.049,38.543,38.834,172141,0
2015-03-25,38.805,39.223,38.389,38.399,347888,0
2015-03-26,38.311,38.874,38.311,38.719,182549,0
2015-03-27,38.709,39.029,38.428,38.951,179252,0
2015-03-30,39.164,39.465,38.98,39.436,262847,0
2015-03-31,39.29,39.64,38.874,39.281,398084,0
2015-04-01,39.164,39.252,38.622,39,258209,0
2015-04-02,38.99,39.64,38.903,39.184,214298,0
2015-04-06,38.98,39.659,38.98,39.544,191416,0
2015-04-07,39.554,39.554,39.088,39.117,168919,0
2015-04-08,39.126,39.359,38.96,39.01,254808,0
2015-04-09,38.931,39.242,38.524,38.874,151144,0
2015-04-10,39.126,39.389,38.894,39.242,123282,0
2015-04-13,39.174,39.853,39.088,39.679,216051,0
2015-04-14,39.563,40.067,39.426,39.843,203476,0
2015-04-15,40.076,40.446,39.893,40.164,177912,0
2015-04-16,40.02,40.067,39.601,39.679,189143,0
2015-04-17,39.319,39.379,38.699,38.796,260374,0
2015-04-20,39.059,39.883,39.059,39.524,187189,0
2015-04-21,39.563,39.611,39.059,39.281,123229,0
2015-04-22,39.339,39.679,38.805,39.591,160214,0
2015-04-23,39.534,39.746,39.194,39.252,272949,0
2015-04-24,39.766,39.9,38.884,39.796,270123,0
2015-04-27,39.853,40.494,39.554,39.826,179871,0
2015-04-28,39.766,40,39.485,39.776,191621,0
2015-04-29,39.514,39.98,39.514,39.776,224090,0
2015-04-30,39.455,39.717,38.814,38.903,290575,0
2015-05-01,38.941,39.389,38.748,39.097,210072,0
2015-05-04,39.146,39.455,38.796,38.864,162760,0
2015-05-05,38.805,39.581,38.194,38.35,183375,0
2015-05-06,38.35,38.438,37.912,38.252,188011,0
2015-05-07,38.148,38.448,37.876,38.369,203606,0
2015-05-08,38.719,39.078,38.458,38.632,255631,0
2015-05-11,38.642,39.059,38.465,38.543,235635,0
2015-05-12,38.524,38.642,38,38.301,273644,0
2015-05-13,38.379,38.758,38.35,38.66,326757,0
2015-05-14,38.805,39.621,38.805,39.485,280269,0
2015-05-15,39.534,39.534,39.117,39.309,214891,0
2015-05-18,39.223,39.534,39.029,39.389,195498,0
2015-05-19,39.426,39.601,39.097,39.563,225399,0
2015-05-20,39.544,39.766,39.136,39.64,216875,0
2015-05-21,39.669,40.222,39.669,40.164,286764,0
2015-05-22,40.193,40.25,39.669,39.727,252746,0
2015-05-26,39.533,39.931,38.901,39.017,367520,0
2015-05-27,39.057,39.591,38.871,39.533,487053,0
2015-05-28,39.406,39.601,38.998,39.484,211921,0
2015-05-29,39.445,39.649,38.755,39.172,221378,0
2015-06-01,39.445,39.445,38.716,39.162,187114,0
2015-06-02,38.929,39.746,38.929,39.192,140770,0
2015-06-03,39.231,39.843,39.172,39.708,138851,0
2015-06-04,39.435,39.601,39.076,39.182,160843,0
2015-06-05,39.086,39.591,38.958,39.368,151492,0
2015-06-08,39.144,39.338,38.881,38.949,92601,0
2015-06-09,38.811,39.057,38.648,38.755,102561,0
2015-06-10,39.057,39.484,38.716,39.182,222334,0
2015-06-11,39.221,39.464,38.949,39.338,105248,0
2015-06-12,39.105,39.27,38.831,39.027,114800,0
2015-06-15,38.658,38.821,38.278,38.765,161254,0
2015-06-16,38.686,38.978,38.462,38.91,142240,0
2015-06-17,39.057,39.152,38.559,38.716,191983,0
2015-06-18,38.871,39.328,38.569,39.231,190957,0
2015-06-19,39.338,39.426,38.978,39.318,315110,0
2015-06-22,39.543,39.746,39.134,39.398,207300,0
2015-06-23,39.368,39.543,39.134,39.435,255282,0
2015-06-24,39.398,39.563,39.231,39.358,222097,0
2015-06-25,39.533,39.533,39.047,39.221,222199,0
2015-06-26,39.358,39.611,39.008,39.348,458687,0
2015-06-29,39.037,39.251,37.955,37.955,267525,0
2015-06-30,38.414,38.462,37.704,37.935,304065,0
2015-07-01,38.268,38.589,37.86,37.945,173383,0
2015-07-02,38.17,38.327,37.665,37.781,101541,0
2015-07-06,37.402,37.733,37.063,37.547,181808,0
2015-07-07,37.499,37.626,36.974,37.384,238953,0
2015-07-08,37.128,37.226,36.438,36.73,313465,0
2015-07-09,37.266,37.392,36.691,36.807,242036,0
2015-07-10,37.325,37.392,36.906,37.305,183453,0
2015-07-13,37.49,37.704,37.345,37.537,164133,0
2015-07-14,37.547,37.88,37.266,37.763,105775,0
2015-07-15,37.733,37.908,37.384,37.557,159144,0
2015-07-16,37.733,38.355,37.733,38.064,215007,0
2015-07-17,38.044,38.152,37.626,38.094,260742,0
2015-07-20,38.161,38.569,37.917,38.52,362079,0
2015-07-21,38.444,38.569,38.034,38.336,528265,0
2015-07-22,38.218,38.454,38.005,38.297,498051,0
2015-07-23,38.424,38.424,37.801,37.917,542757,0
2015-07-24,37.431,38.569,36.643,37.645,731350,0
2015-07-27,37.384,37.684,36.04,36.118,507711,0
2015-07-28,36.302,36.546,36.01,36.448,374822,0
2015-07-29,36.467,37.276,36.225,37.138,217061,0
2015-07-30,36.965,37.295,36.74,37.118,162180,0
2015-07-31,37.197,38.005,37.118,37.88,401544,0
2015-08-03,37.821,37.935,37.616,37.781,281771,0
2015-08-04,37.791,38.005,37.49,37.811,239468,0
2015-08-05,38.054,38.434,37.89,38.074,206270,0
2015-08-06,38.143,38.278,37.811,38.005,267405,0
2015-08-07,38.287,39.378,38.198,38.851,468965,0
2015-08-10,39.144,39.746,39.144,39.543,428265,0
2015-08-11,39.388,39.843,38.939,39.454,299986,0
2015-08-12,39.231,39.464,38.765,39.388,196302,0
2015-08-13,39.338,39.971,39.124,39.736,285202,0
2015-08-14,39.746,40.38,39.503,40.36,340599,0
2015-08-17,40.194,40.448,39.835,40.448,177289,0
2015-08-18,40.389,40.652,39.961,40.116,198459,0
2015-08-19,39.835,40.262,39.435,39.601,155807,0
2015-08-20,39.172,39.474,38.599,38.658,204215,0
2015-08-21,37.236,38.336,36.576,37.831,354062,0
2015-08-24,37.023,38.123,36.128,36.817,384267,0
2015-08-25,37.853,37.873,36.136,36.185,294236,0
2015-08-26,37.014,37.014,35.95,36.691,445450,0
2015-08-27,37.129,37.638,36.701,37.307,196396,0
2015-08-28,37.198,37.804,36.349,37.775,173550,0
2015-08-31,37.638,37.989,37.414,37.706,165046,0
2015-09-01,36.995,37.207,36.086,36.185,181130,0
2015-09-02,36.604,36.604,35.958,36.116,469323,0
2015-09-03,36.086,36.447,35.871,36.194,496675,0
2015-09-04,35.667,36.204,35.51,35.842,208075,0
2015-09-08,36.389,36.788,35.842,36.194,387362,0
2015-09-09,36.604,36.847,36.252,36.3,267393,0
2015-09-10,36.29,36.437,35.813,35.911,275455,0
2015-09-11,35.774,35.852,34.867,35.657,264319,0
2015-09-14,35.687,36.145,35.413,35.911,270980,0
2015-09-15,36.007,37.005,35.987,36.867,216783,0
2015-09-16,36.916,37.317,36.916,37.11,120789,0
2015-09-17,36.995,37.287,36.624,36.662,167484,0
2015-09-18,36.242,36.447,35.941,36.027,416561,0
2015-09-21,36.116,36.379,35.832,35.911,174985,0
2015-09-22,35.442,35.764,35.198,35.598,217808,0
2015-09-23,35.696,35.793,35.13,35.384,160681,0
2015-09-24,35.032,35.471,34.602,35.325,201598,0
2015-09-25,35.5,35.628,35.178,35.529,252845,0
2015-09-28,35.316,35.529,34.701,34.708,278754,0
2015-09-29,34.787,35.081,34.485,34.728,182565,0
2015-09-30,35.042,35.306,34.748,35.188,163817,0
2015-10-01,35.236,36.076,34.593,34.953,230512,0
2015-10-02,34.524,35.48,34.281,35.48,151012,0
2015-10-05,35.744,36.662,35.715,36.584,171964,0
2015-10-06,36.584,37.073,36.418,36.624,160538,0
2015-10-07,36.788,37.539,36.604,36.935,290650,0
2015-10-08,36.906,38.098,36.906,38.038,225800,0
2015-10-09,38.213,38.526,37.726,38.127,212376,0
2015-10-12,38.213,38.789,37.873,38.193,467572,0
2015-10-13,38.009,38.38,37.492,37.492,136360,0
2015-10-14,37.404,38.147,37.307,37.549,447910,0
2015-10-15,37.706,37.706,36.496,37.386,501492,0
2015-10-16,37.529,37.843,36.857,37.227,175496,0
2015-10-19,37.034,37.257,36.955,37.188,201482,0
2015-10-20,37.082,37.404,36.867,37.054,236779,0
2015-10-21,37.247,37.357,36.535,36.565,264116,0
2015-10-22,36.827,37.766,36.827,37.433,414511,0
2015-10-23,32.211,35.364,32.211,34.406,604452,0
2015-10-26,34.406,35.216,33.949,34.944,669098,0
2015-10-27,34.672,34.895,34.113,34.329,354681,0
2015-10-28,34.378,36.116,34.378,36.096,373019,0
2015-10-29,35.881,36.807,35.881,36.506,320769,0
2015-10-30,36.565,37.005,36.476,36.691,290854,0
2015-11-02,36.701,37.893,36.701,37.697,389056,0
2015-11-03,37.589,37.853,37.337,37.629,333371,0
2015-11-04,37.697,38.028,37.1,37.376,252554,0
2015-11-05,37.423,37.929,37.159,37.794,218934,0
2015-11-06,37.579,37.92,37.1,37.834,133594,0
2015-11-09,37.784,37.902,37.386,37.559,292259,0
2015-11-10,37.376,38.009,37.376,37.939,226619,0
2015-11-11,38.048,38.565,37.893,38.292,263706,0
2015-11-12,38.009,38.108,37.188,37.247,256637,0
2015-11-13,37.091,37.736,36.798,37.119,287882,0
2015-11-16,37.014,37.501,36.995,37.414,193118,0
2015-11-17,37.462,37.462,36.652,36.682,191989,0
2015-11-18,36.887,37.178,36.642,37.149,302328,0
2015-11-19,37.159,37.297,36.837,37.073,196703,0
2015-11-20,37.237,37.843,36.604,37.677,416048,0
2015-11-23,37.697,37.756,37.089,37.286,179444,0
2015-11-24,37.127,37.978,36.345,37.844,119128,0
2015-11-25,37.854,38.049,37.549,37.804,81297,0
2015-11-27,37.784,38,37.638,37.884,56887,0
2015-11-30,37.921,38.039,37.491,37.716,182099,0
2015-12-01,37.824,37.854,37.316,37.677,166150,0
2015-12-02,37.668,37.775,37.306,37.375,123414,0
2015-12-03,37.461,37.638,36.718,36.894,110405,0
2015-12-04,36.894,37.346,36.844,37.276,95901,0
2015-12-07,37.117,37.117,36.424,36.581,155954,0
2015-12-08,36.002,36.286,35.591,35.671,137166,0
2015-12-09,35.601,36.081,35.102,35.228,127765,0
2015-12-10,35.248,35.631,35.218,35.474,107646,0
2015-12-11,34.868,35.132,34.212,34.702,175767,0
2015-12-14,34.769,35.328,34.642,35.004,303766,0
2015-12-15,35.171,35.396,34.709,35.132,181384,0
2015-12-16,35.348,35.738,35.102,35.611,84872,0
2015-12-17,35.631,35.738,35.112,35.112,160959,0
2015-12-18,34.759,34.828,34.092,34.241,947268,0
2015-12-21,34.31,34.739,34.202,34.524,165250,0
2015-12-22,34.632,34.702,33.889,34.682,294858,0
2015-12-23,34.709,35.208,34.652,35.053,195684,0
2015-12-24,35.053,35.435,34.682,35.102,76376,0
2015-12-28,34.916,34.916,34.504,34.848,227947,0
2015-12-29,35.063,35.318,34.602,35.278,189560,0
2015-12-30,35.228,35.435,35.014,35.083,85772,0
2015-12-31,35.092,35.288,34.642,34.652,155443,0
2016-01-04,33.948,34.387,33.348,33.595,283279,0
2016-01-05,33.615,33.672,33.165,33.408,208688,0
2016-01-06,32.889,33.21,32.8,33.155,233913,0
2016-01-07,32.467,32.646,31.891,31.96,239467,0
2016-01-08,32.164,32.164,31.518,31.587,234361,0
2016-01-11,31.802,31.969,31.047,31.881,156220,0
2016-01-12,32.83,33.223,31.665,32.293,309671,0
2016-01-13,32.457,32.626,30.872,30.99,233040,0
2016-01-14,31.196,31.792,30.568,31.431,200466,0
2016-01-15,30.413,30.941,30.206,30.833,319610,0
2016-01-19,31.206,31.206,30.196,30.617,207735,0
2016-01-20,30.206,31.127,29.794,30.726,214727,0
2016-01-21,30.764,30.872,30.148,30.225,227637,0
2016-01-22,30.676,31.274,30.383,30.882,141237,0
2016-01-25,30.706,30.823,30.001,30.1,142873,0
2016-01-26,30.333,31.028,30.333,30.941,203324,0
2016-01-27,30.794,31.274,30.518,30.696,176974,0
2016-01-28,31.038,31.321,30.548,30.754,87133,0
2016-01-29,30.833,31.901,30.745,31.832,315886,0
2016-02-01,31.558,31.734,31.136,31.528,156402,0
2016-02-02,31.156,31.186,30.463,30.518,187905,0
2016-02-03,30.863,30.863,30.011,30.568,228612,0
2016-02-04,30.528,31.406,30.403,30.774,377247,0
2016-02-05,30.617,30.814,30.303,30.333,464760,0
2016-02-08,30.03,30.558,29.804,30.343,353588,0
2016-02-09,29.941,30.496,29.913,30.313,273432,0
2016-02-10,30.433,30.548,30.05,30.07,332865,0
2016-02-11,29.579,30.215,29.437,30.05,228649,0
2016-02-12,30.235,30.578,29.57,29.864,491075,0
2016-02-16,30.178,30.558,29.883,30.353,613088,0
2016-02-17,30.548,30.637,30.178,30.178,573557,0
2016-02-18,30.196,31.196,30.09,31.087,1097308,0
2016-02-19,31.911,34.024,31.911,33.25,859828,0
2016-02-22,33.652,34.122,32.939,33.085,728464,0
2016-02-23,33.015,33.241,32.494,32.948,364304,0
2016-02-24,32.554,33.822,32.238,33.644,300917,0
2016-02-25,33.654,33.922,33.055,33.892,276985,0
2016-02-26,34.018,34.618,33.872,34.126,311418,0
2016-02-29,34.146,34.333,33.693,33.713,251099,0
2016-03-01,34.066,34.343,33.644,34.314,157002,0
2016-03-02,34.206,34.284,33.922,34.235,226452,0
2016-03-03,34.255,34.588,34.086,34.333,196106,0
2016-03-04,34.353,34.854,34.294,34.688,168800,0
2016-03-07,34.559,34.688,34.171,34.499,215588,0
2016-03-08,34.343,34.343,33.664,33.872,119769,0
2016-03-09,34.066,34.314,33.762,33.989,117220,0
2016-03-10,34.018,34.018,33.065,33.528,136786,0
2016-03-11,33.782,34.47,33.713,34.314,145014,0
2016-03-14,34.096,34.264,33.832,34.057,89772,0
2016-03-15,33.782,33.782,33.349,33.389,129274,0
2016-03-16,33.349,33.822,33.194,33.674,121805,0
2016-03-17,33.732,35.011,33.419,34.775,193052,0
2016-03-18,35.188,35.188,34.638,34.961,451730,0
2016-03-21,34.864,35.188,34.804,34.834,123347,0
2016-03-22,34.648,34.913,34.047,34.519,187088,0
2016-03-23,34.401,34.658,33.96,34.186,245559,0
2016-03-24,33.95,34.294,33.862,34.245,100371,0
2016-03-28,34.245,34.255,33.676,34.096,101240,0
2016-03-29,33.96,34.638,33.155,34.559,207478,0
2016-03-30,34.715,34.814,34.47,34.608,171493,0
2016-03-31,34.668,34.698,34.382,34.421,194854,0
2016-04-01,34.086,34.284,33.762,34.126,154832,0
2016-04-04,34.008,34.144,33.184,33.369,270029,0
2016-04-05,33.075,33.135,32.771,32.829,187838,0
2016-04-06,32.809,32.996,32.475,32.741,316507,0
2016-04-07,33.389,34.854,33.015,34.116,769691,0
2016-04-08,34.47,35.169,34.294,34.864,398490,0
2016-04-11,35.188,35.541,34.874,35.011,230591,0
2016-04-12,35.109,35.61,34.794,35.492,218376,0
2016-04-13,35.62,36.308,35.502,36.298,220396,0
2016-04-14,36.338,36.604,35.895,36.407,200109,0
2016-04-15,36.288,36.594,36.04,36.494,184538,0
2016-04-18,36.445,36.868,36.219,36.818,196923,0
2016-04-19,37.007,37.007,35.944,36.397,261900,0
2016-04-20,36.308,36.642,36.161,36.464,114430,0
2016-04-21,36.504,36.691,36.367,36.524,181279,0
2016-04-22,36.564,37.094,36.445,36.858,183905,0
2016-04-25,36.633,36.766,35.836,36.161,229673,0
2016-04-26,32.819,32.908,31.209,32.221,1301572,0
2016-04-27,32.091,33.498,32.091,33.469,716114,0
2016-04-28,33.389,33.772,32.378,32.436,346938,0
2016-04-29,32.406,32.426,31.877,31.926,315698,0
2016-05-02,31.926,32.644,31.787,32.644,290573,0
2016-05-03,32.319,32.663,32.206,32.614,283172,0
2016-05-04,32.465,32.799,32.131,32.349,250442,0
2016-05-05,32.475,32.644,32.26,32.446,302587,0
2016-05-06,32.25,33.125,32.171,33.125,281984,0
2016-05-09,33.055,33.174,32.848,32.928,300361,0
2016-05-10,32.977,33.548,32.883,33.488,181195,0
2016-05-11,33.548,33.562,32.799,32.948,215064,0
2016-05-12,33.174,33.321,32.604,32.78,159067,0
2016-05-13,32.673,32.78,32.014,32.191,165537,0
2016-05-16,32.329,32.898,32.3,32.644,187773,0
2016-05-17,32.614,33.015,32.004,32.171,243890,0
2016-05-18,32.161,32.928,31.946,32.426,186223,0
2016-05-19,32.3,32.329,31.562,32.053,182779,0
2016-05-20,32.081,32.524,31.985,32.181,249667,0
2016-05-23,32.151,32.534,32.014,32.111,156495,0
2016-05-24,32.251,32.971,32.191,32.911,172642,0
2016-05-25,32.971,33.198,32.861,33.009,103838,0
2016-05-26,33.089,33.217,32.744,32.744,116774,0
2016-05-27,32.774,33.039,32.526,32.734,251556,0
2016-05-31,32.842,33.129,32.704,32.941,209712,0
2016-06-01,32.764,33.119,32.35,33.089,182931,0
2016-06-02,33.009,33.198,32.812,33.169,93161,0
2016-06-03,33.198,33.198,32.665,33.099,138940,0
2016-06-06,33.188,33.709,33.079,33.573,150849,0
2016-06-07,33.573,33.779,33.454,33.679,123182,0
2016-06-08,33.799,34.254,33.789,34.154,139435,0
2016-06-09,33.859,34.391,33.563,34.303,238828,0
2016-06-10,33.977,34.174,33.819,34.055,364823,0
2016-06-13,33.849,33.977,33.039,33.089,423002,0
2016-06-14,33.059,33.362,32.851,33.009,175836,0
2016-06-15,33.109,33.354,32.911,32.951,234314,0
2016-06-16,32.783,33.069,32.476,33.029,147809,0
2016-06-17,32.861,33.178,32.665,32.871,399932,0
2016-06-20,33.364,33.603,33.064,33.169,166299,0
2016-06-21,33.099,33.099,32.734,33.009,115106,0
2016-06-22,33.009,33.514,33.009,33.059,119465,0
2016-06-23,33.494,33.879,33.288,33.819,132577,0
2016-06-24,32.34,32.901,31.866,32.191,797036,0
2016-06-27,31.866,31.886,30.908,30.957,282542,0
2016-06-28,30.967,31.402,30.711,30.84,237413,0
2016-06-29,31.264,31.54,31.037,31.5,189667,0
2016-06-30,31.61,32.685,31.53,32.675,200939,0
2016-07-01,32.665,33.149,32.646,32.861,201137,0
2016-07-05,32.685,32.685,32.231,32.496,161509,0
2016-07-06,32.271,32.838,32.111,32.783,143504,0
2016-07-07,32.931,33.344,32.586,32.812,117773,0
2016-07-08,33.099,34.164,33,34.124,302960,0
2016-07-11,34.214,34.499,34.194,34.43,184940,0
2016-07-12,34.628,35.694,34.628,35.604,253019,0
2016-07-13,35.753,35.88,35.545,35.822,332988,0
2016-07-14,36.138,36.265,35.802,35.812,248751,0
2016-07-15,36.059,36.216,35.802,36.147,156059,0
2016-07-18,36.157,36.216,35.763,35.91,113049,0
2016-07-19,35.89,35.999,35.674,35.802,89313,0
2016-07-20,35.86,36.108,35.614,35.979,164793,0
2016-07-21,35.979,36.069,35.604,35.831,146069,0
2016-07-22,35.792,36.044,35.476,35.94,115926,0
2016-07-25,35.802,35.86,35.486,35.664,108980,0
2016-07-26,35.753,36.335,35.704,36.285,122781,0
2016-07-27,36.325,36.502,35.969,36.245,236319,0
2016-07-28,36.147,36.354,35.782,36.177,169580,0
2016-07-29,36.502,37.489,35.88,37.42,312244,0
2016-08-01,37.489,38.406,37.192,38.396,378424,0
2016-08-02,38.436,38.86,38.376,38.475,361861,0
2016-08-03,38.456,39.038,38.328,38.9,308443,0
2016-08-04,38.958,39.176,38.791,38.929,190389,0
2016-08-05,39.166,39.679,39.087,39.511,175061,0
2016-08-08,39.521,39.748,39.373,39.393,197724,0
2016-08-09,38.978,39.738,38.978,39.738,478594,0
2016-08-10,39.808,39.935,39.443,39.748,149841,0
2016-08-11,39.955,40.675,39.708,40.025,245366,0
2016-08-12,39.905,39.995,39.482,39.828,121130,0
2016-08-15,39.846,40.202,39.846,40.055,177825,0
2016-08-16,39.985,40.015,39.561,39.808,126390,0
2016-08-17,39.856,40.33,39.313,40.182,162469,0
2016-08-18,40.153,40.586,39.985,40.45,193367,0
2016-08-19,40.43,41.12,40.006,40.941,267686,0
2016-08-22,40.745,40.912,40.38,40.675,184738,0
2016-08-23,40.982,41.021,40.755,40.962,124393,0
2016-08-24,40.972,41.021,40.615,40.735,114034,0
2016-08-25,40.586,41.002,40.566,40.913,125802,0
2016-08-26,41.021,41.427,40.606,40.893,153153,0
2016-08-29,41.051,41.358,40.765,41.061,145984,0
2016-08-30,40.992,41.21,40.695,40.893,146861,0
2016-08-31,40.795,41.031,40.449,40.913,136044,0
2016-09-01,41.041,41.071,40.289,40.675,180846,0
2016-09-02,40.903,41.368,40.835,41.151,262470,0
2016-09-06,41.171,41.191,40.329,40.349,218495,0
2016-09-07,40.349,40.735,40.151,40.615,212572,0
2016-09-08,40.556,40.576,40.269,40.339,135551,0
2016-09-09,40.023,40.21,39.142,39.161,162335,0
2016-09-12,38.814,39.656,38.676,39.567,178924,0
2016-09-13,39.112,39.557,38.518,38.577,164523,0
2016-09-14,38.587,38.914,38.31,38.35,181260,0
2016-09-15,38.34,38.933,38.262,38.804,137610,0
2016-09-16,38.706,38.795,38.142,38.191,302046,0
2016-09-19,38.518,38.894,38.359,38.647,125377,0
2016-09-20,38.894,39.142,38.489,38.567,99420,0
2016-09-21,38.864,39.151,38.726,39.072,210089,0
2016-09-22,39.478,40.033,39.27,40.013,225169,0
2016-09-23,39.973,39.973,39.329,39.429,160316,0
2016-09-26,39.201,39.656,39.013,39.181,133426,0
2016-09-27,39.092,39.656,38.943,39.577,121217,0
2016-09-28,39.597,40.229,39.478,40.229,158490,0
2016-09-29,40.249,40.249,39.458,39.478,160833,0
2016-09-30,39.656,40.379,39.557,40.131,162874,0
2016-10-03,39.893,39.993,39.439,39.627,220923,0
2016-10-04,39.676,39.923,39.171,39.349,143293,0
2016-10-05,39.537,40.329,39.449,39.834,94483,0
2016-10-06,39.795,40.091,39.527,40.033,141074,0
2016-10-07,39.933,39.933,38.746,38.776,168735,0
2016-10-10,38.884,39.488,38.884,39.171,175145,0
2016-10-11,39.013,39.013,38.389,38.726,135405,0
2016-10-12,38.884,39.23,38.478,38.498,238404,0
2016-10-13,38.142,38.567,37.487,38.241,156144,0
2016-10-14,38.419,39.003,38.362,38.508,135172,0
2016-10-17,38.399,38.528,38.251,38.468,83030,0
2016-10-18,38.914,39.092,38.647,38.814,155827,0
2016-10-19,38.904,39.795,38.672,39.399,118283,0
2016-10-20,39.24,39.369,38.795,38.904,105154,0
2016-10-21,38.449,38.785,38.241,38.627,101582,0
2016-10-24,39.023,39.705,38.814,38.943,116919,0
2016-10-25,39.013,39.191,38.567,39.053,103927,0
2016-10-26,38.904,39.429,38.904,39.151,124557,0
2016-10-27,39.27,39.27,38.607,38.943,119372,0
2016-10-28,40.922,41.041,39.329,39.943,230714,0
2016-10-31,39.953,40.239,39.389,39.429,189681,0
2016-11-01,39.537,39.537,37.637,37.885,307788,0
2016-11-02,37.983,38.32,37.557,37.667,288360,0
2016-11-03,37.865,38.567,37.757,38.29,192491,0
2016-11-04,38.32,38.973,38.073,38.647,205034,0
2016-11-07,39.537,39.863,39.468,39.735,173720,0
2016-11-08,39.607,40.091,39.507,39.863,172570,0
2016-11-09,39.439,40.913,39.439,40.893,302561,0
2016-11-10,41.576,42.547,41.011,42.368,306473,0
2016-11-11,42.278,43.447,41.972,43.021,321742,0
2016-11-14,43.467,43.813,43.12,43.733,176673,0
2016-11-15,43.594,43.803,42.922,43.724,138458,0
2016-11-16,43.704,43.863,42.803,43.684,161182,0
2016-11-17,43.833,44.08,43.279,43.427,165523,0
2016-11-18,43.535,44.515,43.516,44.446,271202,0
2016-11-21,44.555,45.319,44.555,45.279,212227,0
2016-11-22,45.528,45.905,44.907,45.895,321463,0
2016-11-23,45.975,46.58,45.786,46.471,161523,0
2016-11-25,46.55,46.619,46.165,46.619,79177,0
2016-11-28,46.422,46.491,45.528,46.262,144755,0
2016-11-29,46.133,46.461,45.885,45.975,132470,0
2016-11-30,46.212,46.5,45.637,45.855,157185,0
2016-12-01,46.073,46.679,45.726,46.461,183368,0
2016-12-02,46.402,46.937,46.183,46.471,127655,0
2016-12-05,46.977,47.146,46.5,46.918,145939,0
2016-12-06,46.868,47.383,46.332,47.216,186709,0
2016-12-07,47.295,48.347,46.986,48.138,180749,0
2016-12-08,48.287,48.793,47.642,48.337,253339,0
2016-12-09,48.486,48.486,47.503,47.702,281085,0
2016-12-12,47.612,48.48,47.146,47.433,117313,0
2016-12-13,47.682,47.771,46.809,47.363,148170,0
2016-12-14,47.116,47.696,46.957,47.393,261130,0
2016-12-15,47.493,48.674,47.345,48.377,219468,0
2016-12-16,48.694,48.992,48.203,48.436,561141,0
2016-12-19,48.416,49.309,47.292,48.952,260442,0
2016-12-20,49.032,49.528,48.317,48.783,264627,0
2016-12-21,48.783,48.833,48.327,48.367,169212,0
2016-12-22,48.168,48.297,46.759,47.096,528565,0
2016-12-23,47.116,47.83,47.116,47.612,141244,0
2016-12-27,47.642,47.96,47.483,47.86,98742,0
2016-12-28,48.059,48.059,47.066,47.176,90547,0
2016-12-29,47.285,47.543,46.838,47.235,114658,0
2016-12-30,47.325,47.325,46.749,47.066,114067,0
2017-01-03,47.83,47.88,47.086,47.642,132068,0
2017-01-04,47.761,48.138,47.533,48.009,207122,0
2017-01-05,47.93,47.94,46.56,46.986,186379,0
2017-01-06,47.275,47.573,46.769,47.315,216824,0
2017-01-09,46.967,46.977,46.113,46.342,173615,0
2017-01-10,46.312,47.036,46.302,46.986,146812,0
2017-01-11,47.026,47.443,46.525,47.383,154551,0
2017-01-12,47.156,47.156,45.588,46.382,129931,0
2017-01-13,46.599,47.513,46.59,47.345,107433,0
2017-01-17,47.106,47.106,46.312,46.402,106026,0
2017-01-18,46.471,46.858,46.372,46.599,171463,0
2017-01-19,46.699,46.699,45.637,46.064,159168,0
2017-01-20,46.064,46.492,45.746,45.845,141715,0
2017-01-23,45.676,45.905,45.131,45.508,232329,0
2017-01-24,45.598,47.066,45.439,46.868,160944,0
2017-01-25,47.335,48.158,47.116,48.049,235071,0
2017-01-26,47.99,48.585,47.89,48.377,196584,0
2017-01-27,48.535,48.595,47.885,48.565,184344,0
2017-01-30,48.119,48.555,47.373,48.207,304368,0
2017-01-31,48.029,48.148,47.186,47.771,188179,0
2017-02-01,47.95,48.426,47.622,47.86,163797,0
2017-02-02,47.682,47.682,46.819,47.036,149326,0
2017-02-03,47.245,47.624,46.898,47.473,169210,0
2017-02-06,47.255,47.33,46.52,47.166,147857,0
2017-02-07,47.413,47.622,47.016,47.373,188100,0
2017-02-08,47.216,47.216,46.392,46.689,168120,0
2017-02-09,46.749,47.82,46.649,47.612,257740,0
2017-02-10,47.98,48.426,47.528,48.217,99113,0
2017-02-13,48.664,49.032,48.372,48.555,75852,0
2017-02-14,48.327,48.396,47.83,48.158,144422,0
2017-02-15,48.109,48.515,47.89,48.297,172371,0
2017-02-16,48.317,48.317,47.503,47.93,278432,0
2017-02-17,49.627,49.876,48.089,49.876,334515,0
2017-02-21,50.193,50.6,49.666,49.856,278945,0
2017-02-22,49.527,50.194,49.03,50.154,138008,0
2017-02-23,50.244,50.377,49.458,50.014,179477,0
2017-02-24,49.766,50.274,49.646,50.024,133895,0
2017-02-27,50.114,50.78,49.851,50.741,193264,0
2017-02-28,50.741,50.82,49.696,49.866,236130,0
2017-03-01,50.741,51.716,50.741,51.617,185085,0
2017-03-02,51.547,51.686,50.472,50.582,110542,0
2017-03-03,50.492,50.602,49.796,50.284,129343,0
2017-03-06,49.866,50.462,48.731,50.274,100723,0
2017-03-07,50.134,50.512,49.846,50.054,100500,0
2017-03-08,50.244,50.392,49.478,49.527,82497,0
2017-03-09,49.478,49.726,48.79,48.85,151593,0
2017-03-10,49.308,49.468,48.612,49.139,114188,0
2017-03-13,49.069,49.636,48.691,49.318,97223,0
2017-03-14,48.9,49.696,48.82,49.438,141609,0
2017-03-15,49.636,50.98,49.636,50.761,170721,0
2017-03-16,50.93,51.189,50.382,50.572,151885,0
2017-03-17,50.372,50.9,50.174,50.761,368319,0
2017-03-20,50.83,50.83,50.274,50.542,129731,0
2017-03-21,50.87,51.159,49.308,49.338,200748,0
2017-03-22,49.149,49.258,48.402,49.02,157603,0
2017-03-23,49.139,50.372,48.87,50.054,165221,0
2017-03-24,50.304,50.492,49.159,49.497,177080,0
2017-03-27,48.9,49.566,47.97,49.368,136164,0
2017-03-28,49.109,50.284,48.731,50.044,143582,0
2017-03-29,49.846,50.352,49.626,50.144,69114,0
2017-03-30,50.164,50.96,50.164,50.81,119131,0
2017-03-31,50.721,51.298,50.402,51.09,202823,0
2017-04-03,51.258,51.298,49.348,49.756,231032,0
2017-04-04,50.024,51.129,50.024,50.751,321799,0
2017-04-05,51.199,51.423,50.004,50.174,345051,0
2017-04-06,50.064,51.169,50.014,50.87,163959,0
2017-04-07,50.85,51.08,50.044,50.8,250034,0
2017-04-10,50.79,51.228,50.244,50.652,82748,0
2017-04-11,50.552,51.04,50.154,50.96,416405,0
2017-04-12,50.692,50.692,49.497,49.666,143070,0
2017-04-13,49.488,50.034,49.069,49.079,146746,0
2017-04-17,49.288,50.017,49.159,49.974,102118,0
2017-04-18,49.468,49.974,49.248,49.916,117511,0
2017-04-19,50.194,50.497,49.846,49.984,112764,0
2017-04-20,50.284,51.11,49.954,51,123373,0
2017-04-21,51.02,51.498,50.78,51.179,159607,0
2017-04-24,52.293,52.801,51.08,51.448,286504,0
2017-04-25,51.846,52.592,51.756,52.403,198720,0
2017-04-26,52.303,53.059,51.895,52.791,203357,0
2017-04-27,52.642,53.547,52.642,52.99,209751,0
2017-04-28,54.731,56.234,54.125,54.701,437244,0
2017-05-01,55.269,55.398,54.055,55.339,282201,0
2017-05-02,55.448,55.717,54.16,54.493,237594,0
2017-05-03,53.925,54.233,53.229,53.985,459881,0
2017-05-04,54.175,55.179,53.895,54.403,305021,0
2017-05-05,54.721,55.468,54.423,55,325370,0
2017-05-08,55.04,55.478,54.991,55.329,210679,0
2017-05-09,55.607,55.925,55.25,55.707,284925,0
2017-05-10,55.547,55.737,55.179,55.597,277273,0
2017-05-11,55.199,55.737,54.731,55.438,229511,0
2017-05-12,55.199,55.647,54.373,54.811,183094,0
2017-05-15,55.209,55.806,54.791,55.199,245613,0
2017-05-16,55.229,55.448,54.661,55.418,256683,0
2017-05-17,54.353,54.961,54.195,54.373,334651,0
2017-05-18,54.343,54.413,53.667,53.677,198430,0
2017-05-19,53.945,54.821,53.915,54.214,571840,0
2017-05-22,54.513,55.592,54.055,54.413,199581,0
2017-05-23,54.603,55.321,54.084,55.321,170904,0
2017-05-24,55.381,56.209,55.241,55.67,191031,0
2017-05-25,55.919,56.259,55.64,56.099,164316,0
2017-05-26,55.87,56.239,55.73,56.149,155813,0
2017-05-30,55.989,56.618,55.7,56.209,183708,0
2017-05-31,56.209,56.688,55.56,56.458,183614,0
2017-06-01,56.837,57.321,56.339,57.206,294283,0
2017-06-02,57.206,58.863,57.087,58.234,329254,0
2017-06-05,58.055,58.124,57.296,57.715,278509,0
2017-06-06,57.316,57.725,56.807,57.326,197063,0
2017-06-07,57.346,57.885,56.927,57.845,391836,0
2017-06-08,58.015,59.641,57.865,59.461,221327,0
2017-06-09,59.86,60.599,59.421,59.771,361458,0
2017-06-12,59.78,59.9,58.733,59.222,167619,0
2017-06-13,59.381,59.731,58.793,58.932,212680,0
2017-06-14,58.972,58.972,58.214,58.633,209658,0
2017-06-15,57.915,59.094,57.876,59.002,184665,0
2017-06-16,58.533,59.102,58.439,58.743,477154,0
2017-06-19,58.813,59.531,58.813,59.401,164716,0
2017-06-20,59.312,59.451,58.224,58.573,215276,0
2017-06-21,58.683,58.783,57.256,57.306,230052,0
2017-06-22,57.396,57.855,57.276,57.805,210560,0
2017-06-23,57.865,58.653,57.396,58.533,538333,0
2017-06-26,58.583,58.882,57.506,58.154,184640,0
2017-06-27,58.144,58.404,57.396,57.665,246102,0
2017-06-28,58.164,59.062,57.606,59.032,168582,0
2017-06-29,59.351,59.351,57.745,58.064,166904,0
2017-06-30,58.264,58.723,58.015,58.394,146254,0
2017-07-03,58.603,59.192,58.314,58.873,104548,0
2017-07-05,58.883,58.913,58.015,58.623,115534,0
2017-07-06,58.174,58.972,58.025,58.204,194000,0
2017-07-07,58.374,59.302,58.344,59.202,142897,0
2017-07-10,58.972,59.81,58.613,59.232,203662,0
2017-07-11,59.391,59.651,58.573,59.511,257281,0
2017-07-12,59.83,60.589,59.83,59.95,220930,0
2017-07-13,60.02,60.02,59.262,59.531,224501,0
2017-07-14,59.581,59.82,59.381,59.551,253436,0
2017-07-17,59.511,60.15,59.062,60.12,213853,0
2017-07-18,59.96,60.209,59.482,60.06,170863,0
2017-07-19,60.18,61.008,60.09,60.928,164929,0
2017-07-20,60.988,62.085,60.708,61.736,296878,0
2017-07-21,61.995,62.225,60.509,60.688,352657,0
2017-07-24,60.589,60.723,59.83,60.11,173986,0
2017-07-25,60.609,61.337,60.06,60.13,192681,0
2017-07-26,60.219,60.374,59.162,59.192,352390,0
2017-07-27,59.491,60.379,59.332,59.551,255654,0
2017-07-28,60.758,61.106,58.663,60.319,204857,0
2017-07-31,60.858,60.858,59.112,60.04,307932,0
2017-08-01,60.289,60.329,59.631,59.82,199515,0
2017-08-02,59.79,60.633,59.631,60.309,206037,0
2017-08-03,60.359,60.539,59.561,60.08,160961,0
2017-08-04,60.489,60.738,59.98,60.289,133986,0
2017-08-07,60.299,60.299,59.81,60.08,165106,0
2017-08-08,60.02,61.487,59.84,60.259,194946,0
2017-08-09,60.08,60.678,60,60.299,211577,0
2017-08-10,59.96,60.07,58.673,59.072,255515,0
2017-08-11,58.194,59.471,57.564,58.543,423168,0
2017-08-14,59.202,60.1,59.172,59.88,354899,0
2017-08-15,59.95,59.96,59.571,59.581,117129,0
2017-08-16,59.89,60.449,59.89,60.19,136402,0
2017-08-17,59.88,60.389,59.411,59.421,277332,0
2017-08-18,59.012,60,58.843,59.83,312227,0
2017-08-21,59.681,60.11,59.297,59.99,282879,0
2017-08-22,60.33,61,60.14,60.95,333882,0
2017-08-23,60.51,60.785,59.94,60.33,412239,0
2017-08-24,60.52,60.56,60.08,60.15,210950,0
2017-08-25,60.35,60.73,59.87,60.57,156934,0
2017-08-28,60.8,60.8,60.34,60.62,219048,0
2017-08-29,59.98,61.19,59.77,61.02,261818,0
2017-08-30,61.01,61.7834,60.76,61.76,167109,0
2017-08-31,61.98,62.6,61.46,62.52,257975,0
2017-09-01,62.82,62.8379,62.33,62.58,181110,0
2017-09-05,62.52,62.66,62.12,62.4,388874,0
2017-09-06,62.49,62.67,60.08,60.57,630367,0
2017-09-07,61.11,63.46,60.66,63.27,491089,0
2017-09-08,63.28,65.2,62.56,64.95,552956,0
2017-09-11,65.46,65.61,64.17,64.5,318930,0
2017-09-12,64.85,64.99,64.22,64.28,298035,0
2017-09-13,64.3,64.85,63.84,64.6,360176,0
2017-09-14,64.61,65.3,64.51,65.05,204936,0
2017-09-15,65.14,65.96,64.48,65.81,539517,0
2017-09-18,65.95,67.32,65.95,67.11,219567,0
2017-09-19,67.16,67.38,66.81,67.37,210584,0
2017-09-20,67.49,68.71,67.45,68.57,267129,0
2017-09-21,68.64,69.03,68.43,68.61,191000,0
2017-09-22,68.62,68.86,68.17,68.52,380740,0
2017-09-25,68.56,76.04,68,68.92,467991,0
2017-09-26,69.17,69.3,68.2233,68.65,235214,0
2017-09-27,68.82,70.68,68.22,70.26,364935,0
2017-09-28,70.18,70.49,69.38,70.32,173130,0
2017-09-29,70.26,70.72,70.15,70.44,184820,0
2017-10-02,70.67,71.85,70.57,71.83,184287,0
2017-10-03,71.9,72.01,71.445,71.91,201287,0
2017-10-04,72.06,72.28,70.94,71,250035,0
2017-10-05,71.14,71.6,70.77,71.1,346829,0
2017-10-06,70.97,71.33,70.57,70.75,215146,0
2017-10-09,71.03,71.47,70.21,70.64,276069,0
2017-10-10,71.14,71.14,70.42,70.73,211016,0
2017-10-11,70.9,71.35,70.48,70.49,183963,0
2017-10-12,70.41,71.67,70.31,71.51,167528,0
2017-10-13,72,72,71.48,71.54,107626,0
2017-10-16,71.85,72.17,71.6495,72.14,98705,0
2017-10-17,72.27,72.37,71.69,71.97,153480,0
2017-10-18,72,72.87,71.96,72.44,182606,0
2017-10-19,72.12,72.19,71.06,71.4,146354,0
2017-10-20,72.05,72.08,71.43,71.89,171174,0
2017-10-23,72,72.41,70.82,70.96,348378,0
2017-10-24,71.29,72.86,71.29,72.22,209885,0
2017-10-25,72.3,72.32,71.16,71.99,203346,0
2017-10-26,72.37,72.515,71.66,71.73,173795,0
2017-10-27,70,71.109,66.41,66.91,391896,0
2017-10-30,66.88,66.88,64.2775,64.33,344749,0
2017-10-31,64.28,65.74,64.08,65.09,257085,0
2017-11-01,65.7,65.7,63.775,64.8,289931,0
2017-11-02,65.05,66.14,64.93,66.07,179082,0
2017-11-03,65.79,66.52,65.77,66.5,242305,0
2017-11-06,66.71,66.73,65.85,65.88,307430,0
2017-11-07,65.8,66.15,64.05,64.14,319866,0
2017-11-08,63.82,64.33,62.74,64.13,313760,0
2017-11-09,63.85,64.2,62.78,62.9,297588,0
2017-11-10,62.89,63.06,62.32,62.53,167529,0
