Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.072,16.251,15.963,16.192,91545,0
2005-02-28,16.301,16.301,16.032,16.092,53399,0
2005-03-01,16.261,16.441,16.172,16.401,70071,0
2005-03-02,16.182,16.511,16.142,16.331,39901,0
2005-03-03,16.062,16.451,15.813,16.202,49977,0
2005-03-04,16.441,16.471,16.202,16.401,11360,0
2005-03-07,16.122,16.899,16.122,16.79,99365,0
2005-03-08,16.919,17.009,16.76,16.869,74520,0
2005-03-09,16.939,16.939,16.69,16.849,50545,0
2005-03-10,16.76,16.879,16.361,16.421,42523,0
2005-03-11,16.361,16.999,16.341,16.949,137037,0
2005-03-14,16.969,18.005,16.969,17.935,244243,0
2005-03-15,18.185,19.769,18.085,19.43,468140,0
2005-03-16,19.42,19.829,18.932,19.629,232913,0
2005-03-17,19.35,19.689,19.35,19.57,120447,0
2005-03-18,19.53,19.579,19.191,19.5,280010,0
2005-03-21,19.579,19.759,19.33,19.719,61859,0
2005-03-22,19.54,20.177,19.39,19.928,131369,0
2005-03-23,19.928,19.928,19.181,19.729,69422,0
2005-03-24,19.829,19.829,19.45,19.49,51611,0
2005-03-28,19.43,19.57,19.31,19.38,71363,0
2005-03-29,19.281,19.39,18.972,19.031,127233,0
2005-03-30,18.932,19.44,18.733,19.33,69580,0
2005-03-31,19.43,19.43,19.012,19.32,68307,0
2005-04-01,19.43,19.43,18.952,19.35,159626,0
2005-04-04,19.031,19.161,18.583,19.061,96898,0
2005-04-05,19.051,19.44,18.942,19.37,159054,0
2005-04-06,19.43,19.43,19.191,19.281,40473,0
2005-04-07,19.33,19.38,19.061,19.181,96490,0
2005-04-08,19.231,19.251,18.752,18.932,69710,0
2005-04-11,19.41,19.41,18.653,19.031,110817,0
2005-04-12,18.892,19.012,18.733,18.922,157656,0
2005-04-13,18.922,19.021,18.653,18.762,59864,0
2005-04-14,19.081,19.081,18.005,18.334,100441,0
2005-04-15,18.384,18.573,17.995,18.294,63767,0
2005-04-18,18.483,18.483,18.055,18.284,48881,0
2005-04-19,18.503,18.533,18.065,18.394,45168,0
2005-04-20,18.543,18.553,18.055,18.145,68616,0
2005-04-21,18.085,18.434,18.035,18.264,67123,0
2005-04-22,18.224,18.234,17.935,18.214,42531,0
2005-04-25,18.434,18.673,18.274,18.503,46985,0
2005-04-26,18.633,18.633,18.105,18.334,105352,0
2005-04-27,18.244,18.244,17.985,18.135,58917,0
2005-04-28,18.234,18.234,18.065,18.185,287320,0
2005-04-29,18.135,18.264,17.188,17.587,270235,0
2005-05-02,17.497,17.975,17.467,17.896,93361,0
2005-05-03,18.025,18.025,17.786,17.906,93423,0
2005-05-04,18.035,18.234,17.886,18.075,52537,0
2005-05-05,18.065,18.254,17.975,18.145,42682,0
2005-05-06,18.234,18.424,17.945,18.075,49478,0
2005-05-09,18.085,18.503,17.985,18.503,33993,0
2005-05-10,18.214,18.513,18.115,18.483,76897,0
2005-05-11,18.533,18.683,18.334,18.434,71434,0
2005-05-12,18.533,18.533,18.314,18.434,68307,0
2005-05-13,18.424,18.513,18.294,18.434,36843,0
2005-05-16,18.214,18.533,18.214,18.463,25856,0
2005-05-17,18.384,18.434,18.234,18.334,32980,0
2005-05-18,18.523,18.533,18.274,18.344,78393,0
2005-05-19,18.165,18.473,18.155,18.434,37899,0
2005-05-20,18.234,18.483,17.886,18.085,106180,0
2005-05-23,18.085,18.085,17.915,17.985,119078,0
2005-05-24,18.055,18.165,17.925,17.985,48854,0
2005-05-25,17.886,18.115,17.886,17.935,156147,0
2005-05-26,17.945,18.204,17.935,18.015,121011,0
2005-05-27,17.935,18.533,17.935,18.314,45310,0
2005-05-31,18.414,18.832,18.334,18.334,89106,0
2005-06-01,18.503,19.43,18.294,19.42,77665,0
2005-06-02,19.669,19.749,19.44,19.679,65134,0
2005-06-03,19.579,19.878,19.579,19.759,136961,0
2005-06-06,19.779,19.878,19.51,19.759,46965,0
2005-06-07,19.878,21.064,19.839,20.616,158070,0
2005-06-08,20.666,21.104,20.347,20.994,97923,0
2005-06-09,21.024,21.174,20.765,21.094,79025,0
2005-06-10,20.925,21.283,20.905,21.164,188272,0
2005-06-13,21.234,21.532,20.935,21.513,63984,0
2005-06-14,21.353,21.941,21.353,21.931,102218,0
2005-06-15,21.971,22.529,21.742,22.021,261550,0
2005-06-16,22.08,22.17,21.602,22.17,86337,0
2005-06-17,22.17,22.17,21.871,21.871,77432,0
2005-06-20,21.921,21.921,21.672,21.712,29774,0
2005-06-21,20.277,20.815,20.147,20.576,196126,0
2005-06-22,20.606,20.855,20.456,20.666,139635,0
2005-06-23,20.496,20.666,19.739,19.779,78594,0
2005-06-24,19.779,19.779,19.161,19.44,184522,0
2005-06-27,19.43,19.809,19.221,19.31,79463,0
2005-06-28,19.51,19.589,19.251,19.48,82714,0
2005-06-29,19.55,20.098,19.3,19.888,56626,0
2005-06-30,19.958,20.636,19.878,20.267,64621,0
2005-07-01,20.416,20.476,20.098,20.406,57955,0
2005-07-05,20.446,20.676,20.207,20.616,67371,0
2005-07-06,20.666,20.666,19.928,19.978,44355,0
2005-07-07,19.928,20.157,19.928,19.998,50773,0
2005-07-08,20.048,20.815,19.928,20.556,56822,0
2005-07-11,20.317,21.024,20.317,20.815,36454,0
2005-07-12,20.835,21.453,20.785,20.895,54628,0
2005-07-13,21.074,21.393,20.984,21.373,346888,0
2005-07-14,21.493,22.419,21.443,21.971,81902,0
2005-07-15,21.871,22.23,21.831,22.061,41358,0
2005-07-18,22.08,22.579,21.941,22.579,62636,0
2005-07-19,22.419,23.286,22.419,23.107,106412,0
2005-07-20,23.007,23.535,22.927,23.535,150416,0
2005-07-21,23.535,23.535,22.668,23.107,65723,0
2005-07-22,22.967,23.884,22.937,23.884,42425,0
2005-07-25,21.652,22.828,21.652,22.32,160265,0
2005-07-26,22.638,22.778,21.532,22.758,102989,0
2005-07-27,22.589,22.589,21.423,21.662,52372,0
2005-07-28,22.031,24.123,21.951,24.073,191253,0
2005-07-29,24.083,24.412,23.764,24.173,98078,0
2005-08-01,24.014,24.412,23.824,24.023,70467,0
2005-08-02,23.904,24.163,23.416,23.894,161817,0
2005-08-03,23.834,23.834,23.226,23.416,29889,0
2005-08-04,23.416,23.605,22.917,23.406,66226,0
2005-08-05,23.326,23.655,22.957,22.957,66681,0
2005-08-08,23.117,23.406,23.037,23.386,60906,0
2005-08-09,23.157,23.236,22.818,22.868,152710,0
2005-08-10,22.967,23.107,22.628,22.927,54076,0
2005-08-11,22.937,22.967,22.449,22.967,61600,0
2005-08-12,22.848,22.848,22.419,22.489,29343,0
2005-08-15,22.619,22.838,22.12,22.838,54667,0
2005-08-16,22.758,22.957,22.31,22.439,69397,0
2005-08-17,22.31,22.878,22.31,22.599,36969,0
2005-08-18,22.509,23.037,22.32,22.589,55067,0
2005-08-19,22.489,22.818,22.429,22.559,17664,0
2005-08-22,22.768,22.768,22.08,22.17,94317,0
2005-08-23,22.18,22.22,21.901,21.941,52391,0
2005-08-24,21.951,21.951,20.177,20.496,313986,0
2005-08-25,20.646,21.214,20.616,21.134,81582,0
2005-08-26,21.243,21.253,20.377,20.526,32978,0
2005-08-29,20.755,20.994,20.377,20.925,45212,0
2005-08-30,20.925,21.214,20.636,20.925,159082,0
2005-08-31,21.034,21.303,20.865,21.214,55443,0
2005-09-01,21.204,21.234,20.397,20.925,140130,0
2005-09-02,20.915,20.915,20.536,20.666,141905,0
2005-09-06,20.755,20.915,20.426,20.666,204906,0
2005-09-07,20.695,20.915,20.626,20.825,173592,0
2005-09-08,20.725,20.725,19.589,19.749,162805,0
2005-09-09,19.759,20.008,19.35,19.779,114068,0
2005-09-12,19.978,21.034,19.789,20.994,166839,0
2005-09-13,20.994,21.403,20.646,20.955,78454,0
2005-09-14,20.945,21.064,20.536,20.576,66544,0
2005-09-15,20.586,20.685,19.849,19.998,76625,0
2005-09-16,20.157,21.114,19.918,20.925,134507,0
2005-09-19,20.855,20.885,19.898,20.088,56855,0
2005-09-20,20.147,20.317,19.779,19.839,61945,0
2005-09-21,19.779,19.928,19.43,19.44,74169,0
2005-09-22,19.669,19.669,18.872,19.181,115539,0
2005-09-23,19.071,19.32,18.832,19.041,96481,0
2005-09-26,19.3,20.506,19.3,20.068,108339,0
2005-09-27,19.918,20.128,19.49,19.829,90565,0
2005-09-28,19.659,19.829,19.131,19.3,89672,0
2005-09-29,19.38,20.048,19.131,19.968,122001,0
2005-09-30,20.108,20.556,19.928,20.357,76542,0
2005-10-03,20.476,21.662,19.978,20.247,220841,0
2005-10-04,20.436,21.004,20.078,20.078,110773,0
2005-10-05,20.058,20.765,19.709,19.928,157716,0
2005-10-06,20.167,20.895,19.779,20.546,198757,0
2005-10-07,20.705,20.705,20.018,20.406,102119,0
2005-10-10,20.237,20.576,20.018,20.377,124011,0
2005-10-11,20.247,20.626,20.207,20.227,70002,0
2005-10-12,20.177,20.317,19.53,19.57,70846,0
2005-10-13,19.53,19.829,18.832,19.43,139486,0
2005-10-14,19.649,19.819,19.47,19.699,22787,0
2005-10-17,19.729,19.819,18.982,19.41,47442,0
2005-10-18,19.48,19.599,18.832,19.031,57097,0
2005-10-19,18.892,19.579,18.723,19.53,81432,0
2005-10-20,19.33,19.53,19.181,19.43,36198,0
2005-10-21,19.38,20.217,19.38,20.098,45911,0
2005-10-24,20.287,20.745,19.938,20.646,68543,0
2005-10-25,20.676,20.885,20.486,20.735,84487,0
2005-10-26,20.636,21.184,20.387,20.576,127056,0
2005-10-27,20.367,20.695,19.39,19.858,56545,0
2005-10-28,19.928,21.672,19.928,21.064,197275,0
2005-10-31,21.114,21.792,21.104,21.622,254793,0
2005-11-01,21.473,22.29,21.234,21.931,95785,0
2005-11-02,22.041,22.25,21.821,22.001,54104,0
2005-11-03,22.17,22.957,21.891,22.011,108663,0
2005-11-04,22.051,22.061,21.572,21.602,72592,0
2005-11-07,21.921,22.3,21.552,22.2,69457,0
2005-11-08,22.24,22.25,21.722,21.931,44976,0
2005-11-09,22.14,22.469,22.051,22.31,31384,0
2005-11-10,22.419,22.718,21.752,22.509,37646,0
2005-11-11,22.399,23.276,22.399,23.177,113870,0
2005-11-14,23.226,23.226,23.027,23.127,42790,0
2005-11-15,22.987,23.117,21.871,21.931,59648,0
2005-11-16,21.732,21.792,21.124,21.234,29420,0
2005-11-17,21.562,22.798,21.562,22.798,45350,0
2005-11-18,23.007,23.266,22.728,23.206,74283,0
2005-11-21,23.316,23.316,22.658,22.927,39380,0
2005-11-22,22.818,23.495,22.638,23.446,42262,0
2005-11-23,23.336,23.475,23.216,23.306,15798,0
2005-11-25,23.436,23.665,23.127,23.565,7898,0
2005-11-28,23.376,23.685,23.137,23.356,87510,0
2005-11-29,23.495,23.665,23.167,23.545,63098,0
2005-11-30,23.416,23.665,23.147,23.655,31591,0
2005-12-01,23.665,24.661,23.475,23.605,156849,0
2005-12-02,23.784,23.784,23.426,23.665,25541,0
2005-12-05,23.665,23.665,23.266,23.296,35918,0
2005-12-06,23.296,23.605,23.256,23.256,100717,0
2005-12-07,23.147,23.515,23.027,23.436,44674,0
2005-12-08,23.276,23.645,23.276,23.645,50204,0
2005-12-09,23.665,23.814,23.485,23.655,37566,0
2005-12-12,23.894,24.163,23.675,24.073,111018,0
2005-12-13,24.004,24.352,23.914,24.263,142909,0
2005-12-14,24.312,24.721,24.312,24.412,86551,0
2005-12-15,24.671,24.711,23.744,24.103,46225,0
2005-12-16,23.914,24.143,23.665,23.914,125004,0
2005-12-19,23.814,23.814,22.18,22.33,103670,0
2005-12-20,22.419,23.057,22.409,22.957,77109,0
2005-12-21,22.828,23.186,22.828,23.007,27793,0
2005-12-22,23.216,23.386,22.917,23.386,27398,0
2005-12-23,23.396,23.495,22.997,23.356,26743,0
2005-12-27,23.625,23.725,22.957,23.316,44042,0
2005-12-28,23.715,23.754,23.276,23.595,33073,0
2005-12-29,23.416,23.735,23.206,23.206,14022,0
2005-12-30,23.087,23.147,22.708,22.778,35525,0
2006-01-03,22.668,23.037,22.19,22.987,42096,0
2006-01-04,22.927,23.984,22.907,23.914,147232,0
2006-01-05,24.103,24.362,23.824,24.163,95917,0
2006-01-06,24.302,24.332,23.924,24.213,198914,0
2006-01-09,24.312,24.412,24.113,24.173,173760,0
2006-01-10,24.312,24.362,24.083,24.163,153254,0
2006-01-11,24.113,24.163,23.864,24.023,86084,0
2006-01-12,23.934,24.402,23.874,24.153,86478,0
2006-01-13,24.103,24.213,23.725,23.854,19471,0
2006-01-17,23.705,23.924,23.336,23.525,41834,0
2006-01-18,23.386,23.655,23.346,23.446,42198,0
2006-01-19,23.625,24.312,23.426,24.312,45962,0
2006-01-20,24.312,24.512,24.093,24.422,35169,0
2006-01-23,24.532,24.731,24.063,24.631,24561,0
2006-01-24,24.691,24.701,24.352,24.621,32579,0
2006-01-25,24.621,24.92,24.422,24.91,31359,0
2006-01-26,24.96,25.179,24.9,24.98,66816,0
2006-01-27,24.86,25.159,24.631,25.05,39202,0
2006-01-30,25,25.07,24.85,25.07,34502,0
2006-01-31,24.92,25.408,24.89,25.189,108820,0
2006-02-01,25.159,25.379,25.07,25.219,136145,0
2006-02-02,25.369,25.877,25,25.867,117778,0
2006-02-03,25.817,27.302,25.538,27.092,112844,0
2006-02-06,27.063,27.063,25.897,25.897,56047,0
2006-02-07,25.807,25.907,25.139,25.299,48122,0
2006-02-08,25.229,25.976,25.229,25.907,38154,0
2006-02-09,25.797,26.036,25.528,25.528,23015,0
2006-02-10,25.558,25.937,25.269,25.847,29084,0
2006-02-13,25.857,25.857,25.389,25.389,44555,0
2006-02-14,25.408,26.335,25.369,26.156,60965,0
2006-02-15,25.976,26.275,25.578,26.226,55767,0
2006-02-16,26.305,26.564,26.156,26.505,34930,0
2006-02-17,26.654,26.654,26.076,26.534,28707,0
2006-02-21,26.226,26.524,25.448,25.897,50036,0
2006-02-22,25.887,26.654,25.767,26.495,61588,0
2006-02-23,26.425,26.495,25.966,26.136,34644,0
2006-02-24,26.335,26.793,25.747,26.425,71172,0
2006-02-27,26.624,26.883,26.255,26.883,43613,0
2006-02-28,26.873,26.873,25.169,25.299,121545,0
2006-03-01,25.289,26.036,25.289,25.996,29169,0
2006-03-02,26.016,26.016,24.671,25.11,64709,0
2006-03-03,24.99,25.199,24.791,24.94,98153,0
2006-03-06,25.02,25.02,24.532,24.721,37329,0
2006-03-07,24.601,24.86,24.203,24.332,35892,0
2006-03-08,24.253,24.552,23.914,24.083,21087,0
2006-03-09,24.173,24.542,24.014,24.193,33072,0
2006-03-10,24.163,24.412,24.014,24.402,30758,0
2006-03-13,24.412,24.741,24.352,24.522,41256,0
2006-03-14,24.512,25.169,24.502,24.9,54786,0
2006-03-15,25.12,25.159,24.91,24.92,155571,0
2006-03-16,25.159,25.159,24.781,24.9,115146,0
2006-03-17,24.9,25.787,24.711,25.498,201362,0
2006-03-20,25.668,26.305,25.508,26.285,49506,0
2006-03-21,26.176,26.544,25.369,25.399,51572,0
2006-03-22,25.389,26.305,25.279,26.245,34973,0
2006-03-23,26.245,26.245,25.598,25.707,31356,0
2006-03-24,26.086,26.265,25.578,25.837,46029,0
2006-03-27,25.658,26.245,25.418,25.777,43784,0
2006-03-28,25.658,26.106,25.658,26.086,26812,0
2006-03-29,26.206,26.694,25.897,26.634,38432,0
2006-03-30,26.245,26.654,26.076,26.236,25875,0
2006-03-31,26.405,26.903,26.226,26.903,63488,0
2006-04-03,26.903,26.903,25.947,26.236,34966,0
2006-04-04,26.405,26.644,26.086,26.445,63963,0
2006-04-05,26.445,26.445,25.658,25.817,117008,0
2006-04-06,25.717,26.156,25.608,26.126,59181,0
2006-04-07,26.186,26.325,25.359,25.458,39044,0
2006-04-10,25.518,25.966,25.448,25.558,19994,0
2006-04-11,25.608,25.638,25,25.428,31466,0
2006-04-12,25.289,25.548,25.229,25.438,20107,0
2006-04-13,25.319,26.036,25.159,26.036,23572,0
2006-04-17,25.986,25.986,24.93,25.408,60599,0
2006-04-18,25.329,25.996,24.422,25.787,182100,0
2006-04-19,25.847,26.345,25.717,26.146,30258,0
2006-04-20,26.046,26.315,25.518,26.216,29295,0
2006-04-21,26.216,26.544,25.867,26.295,36594,0
2006-04-24,25.976,26.146,25.757,25.777,35148,0
2006-04-25,25.797,25.797,25.12,25.518,35071,0
2006-04-26,25.727,25.727,24.641,24.87,37738,0
2006-04-27,24.442,24.89,24.253,24.382,43805,0
2006-04-28,25.06,26.604,24.711,26.236,100972,0
2006-05-01,26.325,26.405,25.199,25.229,23995,0
2006-05-02,25.159,25.508,24.791,25.508,31262,0
2006-05-03,25.508,25.618,25.129,25.359,16659,0
2006-05-04,25.169,25.498,25.12,25.448,34648,0
2006-05-05,25.448,26.315,25.299,26.066,37954,0
2006-05-08,26.016,26.036,24.811,25.339,90109,0
2006-05-09,25.279,26.126,25.08,25.897,41719,0
2006-05-10,25.757,25.757,24.781,25.05,29272,0
2006-05-11,25.04,25.309,24.342,24.342,65559,0
2006-05-12,24.312,24.362,23.495,23.854,128571,0
2006-05-15,23.575,24.342,23.306,23.675,145936,0
2006-05-16,23.665,24.532,23.585,24.402,56815,0
2006-05-17,24.113,24.213,23.635,23.764,70599,0
2006-05-18,23.954,24.014,23.665,23.715,48924,0
2006-05-19,23.535,23.914,23.416,23.774,83324,0
2006-05-22,23.545,24.263,23.545,24.103,53393,0
2006-05-23,24.392,24.671,23.485,23.695,145449,0
2006-05-24,23.595,25.189,23.386,25.129,210488,0
2006-05-25,25.169,26.156,24.98,26.146,82071,0
2006-05-26,26.245,26.375,25.418,26.136,96288,0
2006-05-30,26.056,26.056,25.129,25.847,66666,0
2006-05-31,25.927,26.674,25.339,26.564,171870,0
2006-06-01,26.624,27.322,26.216,27.232,153657,0
2006-06-02,27.401,27.401,26.116,26.564,131310,0
2006-06-05,26.345,26.345,24.95,25.139,145944,0
2006-06-06,25.279,25.438,24.163,24.432,107882,0
2006-06-07,24.412,24.91,24.063,24.083,56853,0
2006-06-08,24.083,24.163,23.465,24.113,133936,0
2006-06-09,24.183,24.841,23.585,23.804,41967,0
2006-06-12,23.904,24.063,23.475,23.535,48076,0
2006-06-13,23.515,23.804,22.678,22.898,89215,0
2006-06-14,22.858,22.967,22.489,22.698,71181,0
2006-06-15,22.967,23.376,22.868,22.997,99504,0
2006-06-16,22.888,23.167,22.459,22.888,261721,0
2006-06-19,23.047,23.047,21.473,21.493,116070,0
2006-06-20,21.582,22.599,21.413,21.433,70835,0
2006-06-21,21.443,22.15,21.423,21.473,87395,0
2006-06-22,21.393,21.692,21.004,21.592,58598,0
2006-06-23,21.483,21.981,21.184,21.562,51484,0
2006-06-26,21.801,21.801,21.403,21.513,54995,0
2006-06-27,21.522,21.722,20.885,20.895,64141,0
2006-06-28,20.984,20.984,19.57,20.227,271044,0
2006-06-29,20.098,21.921,20.098,21.273,131062,0
2006-06-30,21.513,22.648,21.443,22.26,176331,0
2006-07-03,22.021,22.27,22.021,22.27,15390,0
2006-07-05,22.011,22.838,22.011,22.688,117737,0
2006-07-06,22.818,23.784,22.539,22.648,137910,0
2006-07-07,22.509,22.609,21.313,21.323,53590,0
2006-07-10,21.353,21.811,21.353,21.672,45280,0
2006-07-11,21.612,21.612,20.925,21.383,162386,0
2006-07-12,21.263,21.712,20.616,20.845,119765,0
2006-07-13,20.646,20.705,19.819,19.878,139305,0
2006-07-14,19.928,20.038,19.689,19.968,103365,0
2006-07-17,19.868,20.436,19.809,20.137,50224,0
2006-07-18,20.426,20.775,20.068,20.217,99057,0
2006-07-19,20.327,21.154,20.257,20.964,77314,0
2006-07-20,21.084,21.323,19.888,19.898,134479,0
2006-07-21,20.088,20.935,19.729,20.137,128626,0
2006-07-24,20.197,20.576,20.177,20.456,124604,0
2006-07-25,20.397,20.745,20.307,20.426,75839,0
2006-07-26,20.526,20.676,19.649,19.649,141988,0
2006-07-27,20.058,20.167,19.56,19.779,166736,0
2006-07-28,19.948,19.948,19.131,19.46,141934,0
2006-07-31,19.4,19.609,19.041,19.061,146331,0
2006-08-01,19.031,19.181,18.294,18.424,102081,0
2006-08-02,18.444,18.663,17.736,17.886,195972,0
2006-08-03,18.952,19.928,18.085,19.829,308940,0
2006-08-04,19.928,20.257,18.653,18.882,90034,0
2006-08-07,18.912,19.55,18.513,19.31,64721,0
2006-08-08,19.37,19.37,18.623,18.683,75599,0
2006-08-09,18.902,18.902,17.716,17.806,91071,0
2006-08-10,17.886,18.583,17.617,18.434,83443,0
2006-08-11,18.314,18.493,17.696,17.706,65895,0
2006-08-14,17.925,18.115,17.577,17.746,144169,0
2006-08-15,17.995,19.211,17.935,19.191,113890,0
2006-08-16,19.48,19.878,19.161,19.579,97728,0
2006-08-17,19.57,19.649,19.281,19.34,59381,0
2006-08-18,19.47,19.679,19.041,19.659,43681,0
2006-08-21,19.49,19.51,19.071,19.161,47787,0
2006-08-22,19.081,19.36,18.742,18.902,63959,0
2006-08-23,18.852,19.031,17.955,18.274,148043,0
2006-08-24,18.294,18.394,17.886,18.264,67404,0
2006-08-25,18.204,18.414,17.886,17.985,70831,0
2006-08-28,17.955,18.404,17.806,17.906,133035,0
2006-08-29,17.935,18.473,17.786,18.264,130129,0
2006-08-30,18.055,18.822,17.995,18.135,81353,0
2006-08-31,18.145,18.772,18.145,18.364,108383,0
2006-09-01,18.543,18.593,17.935,18.503,77181,0
2006-09-05,18.593,18.633,18.374,18.583,35550,0
2006-09-06,18.374,18.493,17.627,18.065,159733,0
2006-09-07,18.015,18.125,17.856,18.015,47580,0
2006-09-08,18.055,18.125,17.945,18.125,46613,0
2006-09-11,17.975,18.663,17.975,18.434,44119,0
2006-09-12,18.503,20.038,18.483,20.038,123206,0
2006-09-13,20.078,20.287,19.5,20.197,110670,0
2006-09-14,20.775,22.031,20.327,21.891,204194,0
2006-09-15,22.11,23.525,21.692,22.001,241936,0
2006-09-18,21.871,21.871,21.154,21.522,86620,0
2006-09-19,21.522,21.522,20.745,21.263,81453,0
2006-09-20,21.343,22.27,21.164,22.19,75666,0
2006-09-21,22.25,22.778,21.592,22.668,100363,0
2006-09-22,22.509,22.758,21.851,22.021,64817,0
2006-09-25,22.001,22.459,21.562,22.459,43145,0
2006-09-26,23.456,23.595,22.638,22.788,162559,0
2006-09-27,22.788,23.177,22.3,22.32,82668,0
2006-09-28,22.419,22.489,21.861,21.901,95897,0
2006-09-29,21.821,22.469,21.782,21.931,122470,0
2006-10-02,21.841,22.3,21.841,22.051,70387,0
2006-10-03,21.901,22.09,21.672,21.742,95598,0
2006-10-04,21.742,22.469,21.682,22.28,179800,0
2006-10-05,22.14,22.788,21.971,22.658,138534,0
2006-10-06,22.499,22.529,22.13,22.29,50031,0
2006-10-09,22.15,22.15,21.732,21.772,101095,0
2006-10-10,21.742,22.051,21.672,21.831,57537,0
2006-10-11,21.672,21.782,21.034,21.214,75739,0
2006-10-12,21.403,22.2,21.403,22.13,95972,0
2006-10-13,22.17,22.27,21.772,21.821,59473,0
2006-10-16,21.762,21.961,21.513,21.881,35758,0
2006-10-17,21.792,21.861,21.343,21.801,31113,0
2006-10-18,21.881,21.921,21.453,21.712,43993,0
2006-10-19,21.592,22.09,21.522,21.941,46948,0
2006-10-20,22.071,22.071,21.423,21.632,48009,0
2006-10-23,21.522,21.911,21.174,21.224,97362,0
2006-10-24,21.243,21.712,21.214,21.682,79686,0
2006-10-25,21.692,22.559,21.692,22.359,112380,0
2006-10-26,22.778,22.898,21.951,22.778,101282,0
2006-10-27,22.19,22.569,21.522,21.722,236954,0
2006-10-30,21.702,21.702,20.925,21.423,186557,0
2006-10-31,21.532,21.532,21.273,21.453,56140,0
2006-11-01,21.473,21.473,20.885,21.094,69657,0
2006-11-02,20.984,21.044,20.486,20.935,92132,0
2006-11-03,21.024,21.024,20.337,20.466,51425,0
2006-11-06,20.626,20.915,20.387,20.765,82302,0
2006-11-07,20.835,20.955,20.636,20.695,42227,0
2006-11-08,20.646,21.333,20.476,20.925,40199,0
2006-11-09,20.984,20.984,20.217,20.227,125931,0
2006-11-10,20.227,20.536,19.958,20.506,90268,0
2006-11-13,20.446,21.214,20.397,21.114,45133,0
2006-11-14,21.084,21.283,20.885,21.263,97089,0
2006-11-15,21.323,22.12,21.273,21.921,72616,0
2006-11-16,21.901,21.901,21.433,21.542,83493,0
2006-11-17,21.194,21.403,20.855,20.915,114318,0
2006-11-20,20.865,20.925,20.596,20.885,63045,0
2006-11-21,20.945,21.343,20.905,21.313,56352,0
2006-11-22,21.313,21.333,20.955,21.154,27476,0
2006-11-24,20.935,21.184,20.875,21.154,25173,0
2006-11-27,21.004,21.024,20.387,20.456,100247,0
2006-11-28,20.446,20.805,20.207,20.715,79577,0
2006-11-29,20.815,21.094,20.785,21.014,51938,0
2006-11-30,20.955,20.955,20.546,20.666,134534,0
2006-12-01,20.775,21.024,20.546,21.014,85877,0
2006-12-04,21.024,21.632,20.815,21.423,62253,0
2006-12-05,21.423,21.602,20.705,20.725,77242,0
2006-12-06,20.685,20.825,20.476,20.666,50395,0
2006-12-07,20.646,20.835,20.247,20.267,29878,0
2006-12-08,20.277,20.277,19.878,19.988,124958,0
2006-12-11,19.888,20.317,19.868,20.137,48840,0
2006-12-12,20.157,20.157,19.609,19.609,70347,0
2006-12-13,19.779,20.058,19.779,19.829,47037,0
2006-12-14,19.789,20.207,19.629,19.679,96888,0
2006-12-15,19.789,19.888,19.41,19.47,69514,0
2006-12-18,19.54,19.759,19.041,19.091,87789,0
2006-12-19,19.051,19.131,18.434,18.972,192360,0
2006-12-20,18.932,19.46,18.752,19.37,48776,0
2006-12-21,19.43,19.589,19.38,19.4,87811,0
2006-12-22,19.46,19.719,19.37,19.52,24518,0
2006-12-26,19.49,19.829,19.47,19.819,50023,0
2006-12-27,19.799,20.247,19.659,20.137,102782,0
2006-12-28,19.978,20.108,19.739,19.849,44945,0
2006-12-29,19.878,20.237,19.858,20.137,74390,0
2007-01-03,20.257,20.506,19.31,19.34,105864,0
2007-01-04,19.291,20.038,19.151,20.018,149520,0
2007-01-05,20.078,20.098,19.819,19.888,97734,0
2007-01-08,19.958,20.128,19.829,19.988,63508,0
2007-01-09,20.098,20.446,20.058,20.287,131243,0
2007-01-10,20.227,20.646,20.187,20.466,94389,0
2007-01-11,20.616,21.174,20.606,20.895,105180,0
2007-01-12,20.845,21.124,20.785,20.865,76860,0
2007-01-16,20.905,21.413,20.586,20.735,139298,0
2007-01-17,20.616,20.945,20.616,20.775,90446,0
2007-01-18,20.805,20.915,20.446,20.466,136665,0
2007-01-19,20.426,21.413,20.337,21.403,89879,0
2007-01-22,21.393,21.393,20.735,20.925,86893,0
2007-01-23,20.935,21.094,20.496,20.516,74798,0
2007-01-24,20.506,21.044,20.506,20.925,69394,0
2007-01-25,20.875,20.925,20.387,20.705,110821,0
2007-01-26,20.705,20.825,20.387,20.556,77584,0
2007-01-29,20.466,20.945,20.466,20.875,96603,0
2007-01-30,20.875,20.875,20.586,20.606,48602,0
2007-01-31,20.536,20.676,20.287,20.327,156197,0
2007-02-01,20.436,21.154,20.436,21.144,206423,0
2007-02-02,21.154,21.154,20.695,20.855,103155,0
2007-02-05,20.785,20.815,19.878,20.287,162729,0
2007-02-06,20.337,20.566,19.958,20.566,75714,0
2007-02-07,20.476,20.606,20.237,20.536,63047,0
2007-02-08,20.446,20.446,20.008,20.177,49339,0
2007-02-09,20.098,20.247,19.928,20.058,61983,0
2007-02-12,20.167,20.177,19.689,19.749,123701,0
2007-02-13,19.779,20.466,19.779,20.217,80420,0
2007-02-14,20.098,20.735,20.098,20.327,79618,0
2007-02-15,20.207,20.247,19.759,19.918,92314,0
2007-02-16,20.327,20.556,19.709,20.556,242292,0
2007-02-20,20.466,21.224,20.267,21.114,230671,0
2007-02-21,20.974,21.423,20.974,21.343,139040,0
2007-02-22,21.413,21.413,21.134,21.313,143115,0
2007-02-23,21.224,21.393,21.144,21.263,63203,0
2007-02-26,21.273,21.473,21.024,21.423,123322,0
2007-02-27,21.034,21.074,20.247,20.327,103992,0
2007-02-28,20.297,20.556,20.048,20.307,83776,0
2007-03-01,19.978,20.506,19.888,20.187,61501,0
2007-03-02,20.098,20.327,19.928,19.938,104573,0
2007-03-05,19.928,20.008,19.43,19.57,159988,0
2007-03-06,19.749,20.058,19.57,20.048,89518,0
2007-03-07,19.988,20.267,19.898,19.938,93873,0
2007-03-08,20.108,20.596,19.928,20.546,151257,0
2007-03-09,20.666,20.666,20.426,20.576,59690,0
2007-03-12,20.596,20.855,20.496,20.755,76183,0
2007-03-13,20.695,20.835,20.466,20.676,183654,0
2007-03-14,20.586,20.765,20.267,20.576,47430,0
2007-03-15,20.506,20.745,20.476,20.695,75405,0
2007-03-16,20.685,20.715,20.227,20.436,203242,0
2007-03-19,20.606,20.745,20.496,20.626,95411,0
2007-03-20,20.576,20.805,20.536,20.725,123561,0
2007-03-21,20.695,21.224,20.626,21.224,95332,0
2007-03-22,21.204,21.263,21.044,21.204,57533,0
2007-03-23,21.164,21.433,21.164,21.323,171093,0
2007-03-26,21.353,21.393,20.895,21.074,104557,0
2007-03-27,21.044,21.094,20.875,20.935,174732,0
2007-03-28,20.735,20.795,20.616,20.785,69932,0
2007-03-29,20.905,21.034,20.685,21.024,240641,0
2007-03-30,21.024,21.124,20.775,21.054,162541,0
2007-04-02,21.014,21.453,20.795,21.433,189201,0
2007-04-03,21.483,21.811,21.343,21.801,296224,0
2007-04-04,21.841,21.841,21.074,21.134,140657,0
2007-04-05,21.164,21.234,20.825,20.865,66775,0
2007-04-09,20.935,20.935,20.656,20.656,65706,0
2007-04-10,20.636,20.735,20.506,20.735,60278,0
2007-04-11,20.745,20.745,20.128,20.327,112861,0
2007-04-12,20.177,20.436,19.988,20.018,168154,0
2007-04-13,20.078,20.397,20.078,20.387,67652,0
2007-04-16,20.526,20.925,20.526,20.875,155551,0
2007-04-17,20.855,21.453,20.855,21.064,205422,0
2007-04-18,21.014,21.154,20.456,20.496,110826,0
2007-04-19,20.397,20.656,20.277,20.566,132203,0
2007-04-20,20.476,20.855,20.476,20.795,76544,0
2007-04-23,20.725,20.925,20.725,20.825,62373,0
2007-04-24,20.905,21.144,20.556,20.875,103656,0
2007-04-25,20.875,21.054,20.636,20.705,114969,0
2007-04-26,20.785,20.855,20.596,20.745,42903,0
2007-04-27,21.363,21.772,21.024,21.303,199307,0
2007-04-30,21.373,21.373,20.337,20.516,153365,0
2007-05-01,20.506,20.616,19.938,20.476,150530,0
2007-05-02,20.446,20.785,20.347,20.735,99898,0
2007-05-03,20.695,20.945,20.536,20.895,180734,0
2007-05-04,20.984,20.984,20.735,20.905,93063,0
2007-05-07,21.034,21.204,20.925,21.084,82306,0
2007-05-08,21.054,21.283,20.586,21.234,82789,0
2007-05-09,21.134,21.383,20.676,21.333,126490,0
2007-05-10,21.184,21.253,20.685,20.765,120632,0
2007-05-11,20.974,21.074,20.676,21.014,60404,0
2007-05-14,20.945,21.363,20.426,20.666,115370,0
2007-05-15,20.616,20.925,20.128,20.227,95328,0
2007-05-16,20.327,20.715,20.217,20.357,93205,0
2007-05-17,20.267,20.317,20.157,20.267,60508,0
2007-05-18,20.327,20.616,20.217,20.476,83627,0
2007-05-21,20.367,20.536,20.048,20.217,94854,0
2007-05-22,20.167,20.446,20.088,20.446,95790,0
2007-05-23,20.416,20.765,20.118,20.227,51409,0
2007-05-24,20.207,20.526,19.868,19.918,120021,0
2007-05-25,20.038,20.297,19.888,19.938,106607,0
2007-05-29,20.048,20.486,19.958,20.277,102534,0
2007-05-30,20.118,20.317,19.849,19.978,132890,0
2007-05-31,20.058,20.636,20.058,20.177,175853,0
2007-06-01,20.267,20.536,20.048,20.287,77817,0
2007-06-04,20.137,20.546,20.137,20.526,105086,0
2007-06-05,20.387,20.546,20.287,20.546,118441,0
2007-06-06,20.387,20.387,19.948,20.217,63441,0
2007-06-07,20.078,20.128,19.639,19.709,84786,0
2007-06-08,19.709,19.918,19.48,19.849,86385,0
2007-06-11,19.709,20.068,19.55,19.928,72931,0
2007-06-12,19.779,19.779,19.39,19.56,125069,0
2007-06-13,19.619,20.008,19.42,19.699,98996,0
2007-06-14,19.659,19.908,19.48,19.579,114460,0
2007-06-15,19.868,19.868,19.44,19.659,304759,0
2007-06-18,19.679,19.749,19.609,19.689,433155,0
2007-06-19,19.53,19.55,19.191,19.241,135056,0
2007-06-20,19.34,19.34,18.434,18.583,238964,0
2007-06-21,18.463,18.902,18.194,18.533,314127,0
2007-06-22,18.463,18.533,18.234,18.384,189287,0
2007-06-25,18.414,18.922,18.364,18.723,269689,0
2007-06-26,18.802,19.251,18.742,19.221,155058,0
2007-06-27,19.091,19.44,18.932,19.41,206015,0
2007-06-28,19.42,19.629,19.33,19.599,155109,0
2007-06-29,19.719,19.858,19.51,19.669,199041,0
2007-07-02,19.799,19.998,19.55,19.978,286281,0
2007-07-03,20.038,20.038,19.679,19.958,118210,0
2007-07-05,20.078,20.227,19.699,20.197,135729,0
2007-07-06,20.147,20.347,19.858,20.347,108133,0
2007-07-09,20.317,20.317,19.858,20.108,176370,0
2007-07-10,20.068,20.068,19.699,19.759,254222,0
2007-07-11,19.709,19.749,19.46,19.56,127131,0
2007-07-12,19.679,20.048,19.49,20.048,215282,0
2007-07-13,20.038,20.137,19.868,20.137,141300,0
2007-07-16,20.118,20.227,19.878,20.207,306126,0
2007-07-17,20.118,20.865,20.108,20.825,325043,0
2007-07-18,20.775,21.224,20.516,21.194,269570,0
2007-07-19,21.084,21.144,20.825,21.034,176357,0
2007-07-20,20.984,21.054,20.875,20.994,221733,0
2007-07-23,21.124,21.234,20.835,21.204,200005,0
2007-07-24,21.004,21.104,20.865,20.935,212345,0
2007-07-25,20.994,21.034,20.626,20.735,185694,0
2007-07-26,20.546,20.616,19.629,20.038,185959,0
2007-07-27,20.526,20.795,19.669,19.739,447376,0
2007-07-30,19.749,20.137,19.31,19.898,268144,0
2007-07-31,20.028,20.078,19.739,19.928,202705,0
2007-08-01,19.868,19.868,18.992,19.659,315976,0
2007-08-02,19.739,20.137,19.37,19.858,199159,0
2007-08-03,19.878,20.347,19.849,19.998,237532,0
2007-08-06,20.078,20.476,19.858,20.397,422802,0
2007-08-07,20.486,21.483,20.387,21.373,512575,0
2007-08-08,21.483,24.711,21.253,22.917,1047289,0
2007-08-09,22.768,24.043,22.001,23.725,859648,0
2007-08-10,23.784,24.382,21.074,21.353,513176,0
2007-08-13,21.522,21.532,20.536,20.725,485878,0
2007-08-14,20.765,20.855,20.357,20.426,204108,0
2007-08-15,20.426,21.383,20.426,20.506,174539,0
2007-08-16,20.476,21.293,19.789,21.243,330586,0
2007-08-17,21.841,24.243,21.682,22.1,464505,0
2007-08-20,22.15,23.226,21.961,22.18,171374,0
2007-08-21,22.12,22.479,21.592,21.801,87849,0
2007-08-22,22.071,22.977,21.951,22.688,263173,0
2007-08-23,22.609,22.758,21.423,21.602,111173,0
2007-08-24,21.493,22.21,21.493,22.071,99732,0
2007-08-27,22.041,22.29,21.662,21.951,96360,0
2007-08-28,21.782,22.1,21.562,21.782,166459,0
2007-08-29,21.861,22.668,21.652,22.489,117385,0
2007-08-30,22.19,22.748,22.19,22.529,148960,0
2007-08-31,22.927,23.047,22.369,22.569,124284,0
2007-09-04,22.549,23.177,22.35,23.127,208125,0
2007-09-05,23.037,23.216,22.718,22.987,134372,0
2007-09-06,23.017,23.326,22.808,23.326,125803,0
2007-09-07,22.917,23.027,22.599,22.688,114672,0
2007-09-10,22.868,22.917,21.981,22.021,296280,0
2007-09-11,22.031,22.419,22.031,22.16,143703,0
2007-09-12,22.12,22.678,21.901,21.941,156478,0
2007-09-13,21.881,22.559,21.792,22.071,93508,0
2007-09-14,21.871,22.748,21.831,22.628,94305,0
2007-09-17,22.529,23.037,22.26,22.818,81598,0
2007-09-18,22.957,23.416,22.051,23.286,166672,0
2007-09-19,23.565,23.954,23.416,23.446,151011,0
2007-09-20,23.376,23.535,22.828,23.067,267636,0
2007-09-21,23.286,23.326,22.638,22.668,179849,0
2007-09-24,22.619,23.495,22.619,22.758,148671,0
2007-09-25,22.838,22.937,21.951,22.09,219957,0
2007-09-26,22.15,22.638,21.642,21.772,139624,0
2007-09-27,21.782,21.921,21.373,21.712,196698,0
2007-09-28,21.732,21.752,20.825,20.974,236884,0
2007-10-01,20.676,21.572,20.606,20.785,336149,0
2007-10-02,20.875,21.423,20.685,20.935,176059,0
2007-10-03,20.885,21.224,20.526,20.715,292106,0
2007-10-04,20.755,20.755,20.357,20.397,211638,0
2007-10-05,20.636,20.636,20.426,20.526,195701,0
2007-10-08,20.526,20.725,20.207,20.506,209747,0
2007-10-09,20.536,20.566,20.247,20.426,334912,0
2007-10-10,20.327,20.875,20.287,20.426,174585,0
2007-10-11,20.426,20.426,19.779,19.978,186606,0
2007-10-12,19.948,20.177,19.659,19.769,194970,0
2007-10-15,19.729,19.729,19.211,19.45,381294,0
2007-10-16,19.44,19.639,19.33,19.39,120481,0
2007-10-17,19.629,19.699,19.231,19.53,371932,0
2007-10-18,19.48,20.247,19.48,20.068,194274,0
2007-10-19,20.038,20.227,19.56,19.938,164545,0
2007-10-22,19.779,20.267,19.639,20.108,171710,0
2007-10-23,20.177,20.177,19.56,19.679,152218,0
2007-10-24,19.619,19.659,18.733,18.922,377725,0
2007-10-25,18.902,19.051,18.493,18.822,397604,0
2007-10-26,19.031,19.928,19.012,19.619,435877,0
2007-10-29,19.629,19.629,18.932,19.39,292657,0
2007-10-30,19.33,19.52,19.021,19.131,234991,0
2007-10-31,19.201,20.068,19.141,19.719,214910,0
2007-11-01,19.42,19.849,18.832,19.131,305830,0
2007-11-02,19.271,20.038,19.002,19.809,356564,0
2007-11-05,19.619,19.799,19.161,19.44,171505,0
2007-11-06,19.47,19.57,19.091,19.4,179763,0
2007-11-07,19.131,19.34,18.075,18.115,358941,0
2007-11-08,18.254,18.434,17.965,18.394,303372,0
2007-11-09,18.473,18.613,18.145,18.294,165543,0
2007-11-12,18.314,19.131,18.314,18.523,214226,0
2007-11-13,19.131,19.131,18.633,18.912,158495,0
2007-11-14,19.002,19.071,18.463,18.663,138509,0
2007-11-15,18.553,18.742,18.095,18.344,246318,0
2007-11-16,18.384,19.34,18.354,19.151,285779,0
2007-11-19,18.952,18.952,18.214,18.663,267252,0
2007-11-20,18.623,18.623,17.587,17.676,572356,0
2007-11-21,17.686,18.085,17.487,17.686,134622,0
2007-11-23,17.886,18.155,17.597,17.736,37736,0
2007-11-26,17.726,18.025,17.457,17.477,141912,0
2007-11-27,17.507,17.786,17.457,17.467,326048,0
2007-11-28,17.627,18.683,17.457,18.663,497397,0
2007-11-29,18.653,18.653,17.776,18.115,121002,0
2007-11-30,18.354,18.573,17.457,17.726,180899,0
2007-12-03,17.786,17.786,17.178,17.178,255229,0
2007-12-04,17.059,17.338,17.009,17.228,122436,0
2007-12-05,17.507,17.507,16.969,17.009,127286,0
2007-12-06,16.969,18.145,16.969,17.995,193239,0
2007-12-07,18.085,19.181,17.935,18.932,270746,0
2007-12-10,19.012,19.898,18.842,19.659,240352,0
2007-12-11,19.719,19.898,18.892,19.021,355243,0
2007-12-12,19.589,19.898,19.44,19.829,307282,0
2007-12-13,19.619,19.739,18.284,18.374,379796,0
2007-12-14,18.254,18.454,17.935,18.185,159496,0
2007-12-17,18.005,18.105,17.796,17.925,161727,0
2007-12-18,18.065,19.061,17.846,18.842,189766,0
2007-12-19,18.713,18.713,18.175,18.214,256779,0
2007-12-20,18.404,18.404,17.836,18.015,222159,0
2007-12-21,17.925,18.055,17.098,17.138,475090,0
2007-12-24,17.308,17.328,16.969,17.039,173452,0
2007-12-26,16.889,17.078,16.799,16.919,239101,0
2007-12-27,17.088,17.098,16.301,16.411,257610,0
2007-12-28,16.501,16.939,16.271,16.281,233631,0
2007-12-31,16.291,16.401,16.012,16.202,345375,0
2008-01-02,16.232,16.271,15.424,15.594,357745,0
2008-01-03,15.654,15.743,14.976,14.996,276363,0
2008-01-04,14.976,14.996,14.099,14.149,425745,0
2008-01-07,14.249,14.946,14.249,14.637,394751,0
2008-01-08,14.757,14.906,14.219,14.249,347146,0
2008-01-09,14.189,14.458,13.561,13.85,392196,0
2008-01-10,13.731,14.298,13.501,14.249,362328,0
2008-01-11,14.109,14.488,13.661,13.711,339332,0
2008-01-14,13.79,13.97,13.272,13.362,286309,0
2008-01-15,13.173,13.252,12.704,12.734,259563,0
2008-01-16,12.674,12.674,11.588,12.276,748365,0
2008-01-17,12.316,12.445,12.007,12.355,220493,0
2008-01-18,12.355,12.764,12.236,12.336,227790,0
2008-01-22,11.907,13.561,11.907,13.432,700372,0
2008-01-23,13.143,15.943,12.884,15.863,937092,0
2008-01-24,15.943,16.271,15.524,15.913,558431,0
2008-01-25,16.062,16.52,15.743,15.943,380006,0
2008-01-28,15.843,15.883,15.096,15.434,303152,0
2008-01-29,15.564,16.002,15.564,15.923,205312,0
2008-01-30,15.743,16.6,15.743,16.192,306189,0
2008-01-31,16.112,17.248,15.943,17.198,448129,0
2008-02-01,17.298,17.407,16.72,17.009,229542,0
2008-02-04,16.999,17.019,16.441,16.54,174651,0
2008-02-05,16.331,16.441,15.116,15.205,290635,0
2008-02-06,15.365,15.544,14.338,14.428,361295,0
2008-02-07,14.378,15.674,14.209,15.594,386247,0
2008-02-08,15.604,15.773,15.165,15.444,255214,0
2008-02-11,15.534,15.564,14.767,15.554,270129,0
2008-02-12,15.604,16.271,15.604,16.222,317408,0
2008-02-13,16.222,16.301,15.414,15.943,276933,0
2008-02-14,15.684,15.753,14.687,14.847,477120,0
2008-02-15,14.737,14.996,13.571,13.621,911774,0
2008-02-19,13.82,14.099,13.621,14.039,291134,0
2008-02-20,13.97,13.97,13.322,13.82,188071,0
2008-02-21,13.91,13.99,13.222,13.342,233432,0
2008-02-22,13.501,13.661,12.953,13.641,393318,0
2008-02-25,13.571,14.279,13.312,14.229,200933,0
2008-02-26,14.109,14.817,14.069,14.787,256959,0
2008-02-27,14.697,15.126,14.448,14.926,215844,0
2008-02-28,14.896,14.916,14.398,14.597,187257,0
2008-02-29,14.378,14.448,13.481,13.511,215067,0
2008-03-03,13.701,13.83,13.093,13.222,185518,0
2008-03-04,13.053,13.541,12.874,13.272,223734,0
2008-03-05,13.272,13.362,12.565,12.605,265788,0
2008-03-06,12.575,12.764,11.927,11.937,270372,0
2008-03-07,11.817,12.375,11.778,12.166,305316,0
2008-03-10,12.236,12.694,11.748,11.817,198301,0
2008-03-11,12.007,12.565,11.698,12.565,215094,0
2008-03-12,12.714,13.93,12.704,13.392,583388,0
2008-03-13,13.073,13.242,12.754,12.854,537723,0
2008-03-14,12.943,13.053,12.405,12.545,237399,0
2008-03-17,12.296,13.272,12.106,12.953,285405,0
2008-03-18,13.372,14.109,13.173,14.039,415846,0
2008-03-19,14.149,14.428,13.531,13.531,185795,0
2008-03-20,14.239,14.548,13.701,14.498,499265,0
2008-03-24,14.687,15.574,14.318,15.474,288135,0
2008-03-25,15.365,15.385,14.757,15.106,130898,0
2008-03-26,15.006,15.245,14.787,14.996,142685,0
2008-03-27,15.076,15.145,14.747,14.817,68475,0
2008-03-28,14.807,14.876,13.95,14,155565,0
2008-03-31,13.87,14.697,13.78,14.358,316023,0
2008-04-01,14.677,15.056,14.488,15.046,273614,0
2008-04-02,15.016,15.414,14.876,14.966,167301,0
2008-04-03,14.717,15.016,14.568,14.916,219872,0
2008-04-04,14.866,14.866,14.219,14.597,68362,0
2008-04-07,14.637,14.717,14.029,14.219,132417,0
2008-04-08,14,14.099,13.75,13.79,78936,0
2008-04-09,13.741,14.099,13.631,13.681,102442,0
2008-04-10,13.651,14.398,13.491,14.279,131035,0
2008-04-11,14.079,14.179,13.651,13.78,132252,0
2008-04-14,13.75,13.84,13.511,13.601,71023,0
2008-04-15,13.661,14.298,13.183,14.189,309804,0
2008-04-16,14.308,14.996,13.96,14.936,213253,0
2008-04-17,14.896,14.896,14.378,14.508,107564,0
2008-04-18,14.886,15.913,14.787,15.793,333070,0
2008-04-21,15.644,15.644,14.876,15.056,309380,0
2008-04-22,14.946,15.255,14.637,15.046,263557,0
2008-04-23,15.076,15.833,15.036,15.803,253815,0
2008-04-24,15.544,15.903,15.175,15.703,410504,0
2008-04-25,14.139,15.036,13.392,13.95,1190725,0
2008-04-28,14.01,14.328,13.501,13.551,297690,0
2008-04-29,13.511,13.731,13.292,13.631,227519,0
2008-04-30,13.641,13.97,13.442,13.89,439818,0
2008-05-01,13.85,14.558,13.8,14.408,573748,0
2008-05-02,14.558,14.827,14.229,14.289,266613,0
2008-05-05,14.199,14.378,13.82,14.189,164085,0
2008-05-06,14.079,14.279,13.93,14.209,155727,0
2008-05-07,14.229,14.448,13.93,13.95,222944,0
2008-05-08,14.059,14.139,13.89,14.119,377709,0
2008-05-09,13.94,14.259,13.75,13.79,143459,0
2008-05-12,13.87,14.079,13.83,13.98,203721,0
2008-05-13,14.029,14.029,13.86,13.97,185372,0
2008-05-14,13.99,14,13.581,13.631,140433,0
2008-05-15,13.601,13.711,13.392,13.681,168546,0
2008-05-16,13.651,13.661,13.352,13.481,226723,0
2008-05-19,13.501,13.651,13.372,13.481,179602,0
2008-05-20,13.432,13.481,12.894,13.053,170546,0
2008-05-21,13.103,13.302,12.246,12.326,299611,0
2008-05-22,12.355,12.744,12.136,12.176,281409,0
2008-05-23,12.027,12.106,11.419,11.538,701941,0
2008-05-27,11.499,11.997,11.499,11.758,532203,0
2008-05-28,11.817,11.987,11.628,11.758,276819,0
2008-05-29,11.748,12.067,11.688,11.897,245653,0
2008-05-30,12.086,12.824,12.077,12.774,520248,0
2008-06-02,12.704,12.854,11.937,11.947,294170,0
2008-06-03,12.017,12.326,11.927,12.196,189127,0
2008-06-04,12.166,12.505,11.927,12.445,183815,0
2008-06-05,12.425,12.794,12.316,12.595,169389,0
2008-06-06,12.485,12.485,11.987,12.116,200987,0
2008-06-09,12.156,12.296,11.638,11.758,173119,0
2008-06-10,11.598,11.817,11.459,11.608,211019,0
2008-06-11,11.558,11.578,10.891,10.891,268202,0
2008-06-12,11.01,11.538,11.01,11.399,535360,0
2008-06-13,11.548,11.548,11.01,11.04,244082,0
2008-06-16,10.98,11.399,10.961,11.289,177666,0
2008-06-17,11.349,11.349,10.961,10.97,102327,0
2008-06-18,10.941,10.99,10.682,10.831,254983,0
2008-06-19,10.821,11.459,10.821,11.17,439920,0
2008-06-20,11.08,11.897,10.841,10.911,222380,0
2008-06-23,11.02,11.02,10.612,10.672,169401,0
2008-06-24,10.572,10.961,10.452,10.452,262546,0
2008-06-25,10.492,10.781,10.263,10.512,516330,0
2008-06-26,10.263,10.432,9.805,9.855,362035,0
2008-06-27,9.894,10.163,9.795,9.974,457559,0
2008-06-30,10.134,10.193,9.685,9.695,256276,0
2008-07-01,9.665,10.044,9.585,9.665,338327,0
2008-07-02,9.665,9.825,9.1172,9.1471,264641,0
2008-07-03,9.0175,9.426,8.9976,9.1869,124238,0
2008-07-07,9.3264,9.3663,8.9378,8.9478,295155,0
2008-07-08,8.9677,9.0275,8.7983,8.9876,627573,0
2008-07-09,8.9677,8.9677,8.619,8.6389,357738,0
2008-07-10,8.6389,8.7784,8.4994,8.5891,510909,0
2008-07-11,8.5193,8.599,8.32,8.4496,445297,0
2008-07-14,8.619,8.8382,8.5592,8.6289,246522,0
2008-07-15,8.5592,9.0474,8.32,8.8481,294595,0
2008-07-16,8.8481,9.3563,8.7385,8.9976,367631,0
2008-07-17,9.1072,9.894,9.0773,9.894,543303,0
2008-07-18,9.775,9.825,9.2666,9.3563,365203,0
2008-07-21,9.4061,9.4659,9.1371,9.1371,245033,0
2008-07-22,8.9777,9.735,8.9777,9.645,366788,0
2008-07-23,9.595,10.124,9.2866,10.024,302055,0
2008-07-24,9.984,9.984,9.3962,9.695,452618,0
2008-07-25,10.263,10.592,10.084,10.183,408529,0
2008-07-28,10.004,10.114,9.615,9.815,409679,0
2008-07-29,9.855,10.691,9.775,10.652,387884,0
2008-07-30,10.741,10.961,10.532,10.901,416255,0
2008-07-31,10.791,11.14,10.373,10.811,327769,0
2008-08-01,10.492,10.751,10.422,10.721,178358,0
2008-08-04,10.691,11,10.452,10.891,272064,0
2008-08-05,11.06,11.618,11.05,11.558,241880,0
2008-08-06,11.558,12.365,11.259,12.156,353936,0
2008-08-07,11.997,12.156,11.768,12.067,213810,0
2008-08-08,12.116,12.894,11.718,12.674,228527,0
2008-08-11,12.625,13.8,12.625,13.183,280859,0
2008-08-12,13.143,13.641,12.864,13.452,248205,0
2008-08-13,13.452,13.452,12.804,12.943,165913,0
2008-08-14,12.814,13.422,12.784,13.282,142685,0
2008-08-15,13.392,13.452,12.904,13.003,221425,0
2008-08-18,13.013,13.123,12.774,12.854,293703,0
2008-08-19,12.684,12.744,11.917,11.977,267893,0
2008-08-20,12.096,12.475,11.897,12.156,146589,0
2008-08-21,11.997,12.326,11.897,12.136,115973,0
2008-08-22,12.256,12.525,12.176,12.445,144531,0
2008-08-25,12.365,12.365,11.907,12.057,126231,0
2008-08-26,11.768,12.096,11.499,11.548,160915,0
2008-08-27,11.449,11.588,10.961,11.319,542946,0
2008-08-28,11.359,12.007,10.97,11.987,206951,0
2008-08-29,11.847,11.917,11.269,11.598,89235,0
2008-09-02,11.947,12.515,11.688,11.837,107317,0
2008-09-03,11.798,12.953,11.748,12.385,351677,0
2008-09-04,12.276,12.535,11.768,12.086,483170,0
2008-09-05,11.997,12.226,11.778,11.837,345801,0
2008-09-08,12.096,12.545,11.857,12.007,347231,0
2008-09-09,12.027,12.545,11.997,12.156,479171,0
2008-09-10,12.664,13.571,12.605,13.292,659872,0
2008-09-11,13.073,13.551,12.904,13.511,546922,0
2008-09-12,13.382,13.382,12.226,12.565,369087,0
2008-09-15,12.395,12.913,11.768,11.827,361987,0
2008-09-16,11.867,12.595,11.847,12.405,279280,0
2008-09-17,12.216,12.485,12.047,12.226,352546,0
2008-09-18,12.555,13.541,12.306,13.541,613442,0
2008-09-19,13.8,14.039,13.591,13.84,597885,0
2008-09-22,13.561,13.93,13.153,13.352,436321,0
2008-09-23,13.471,13.471,12.943,13.113,234123,0
2008-09-24,13.163,13.452,12.714,12.884,211918,0
2008-09-25,12.973,13.063,12.605,12.784,273585,0
2008-09-26,12.495,13.103,12.435,12.953,335689,0
2008-09-29,12.844,12.854,11.738,12.126,595570,0
2008-09-30,12.206,12.246,11.359,11.897,311675,0
2008-10-01,11.788,12.495,11.788,12.475,140957,0
2008-10-02,12.355,12.415,11.837,11.837,373830,0
2008-10-03,12.106,12.106,10.801,10.821,369323,0
2008-10-06,10.632,10.652,9.944,10.323,628032,0
2008-10-07,10.512,10.622,9.934,9.964,251570,0
2008-10-08,9.785,10.263,9.516,9.566,253981,0
2008-10-09,10.153,10.173,9.3065,9.3264,361950,0
2008-10-10,8.9777,9.705,8.5691,9.585,468463,0
2008-10-13,9.805,10.442,9.805,10.442,251198,0
2008-10-14,10.492,10.492,9.167,9.3563,285288,0
2008-10-15,9.167,9.715,8.1706,8.1805,287222,0
2008-10-16,8.2403,9.4559,8.2304,9.446,344386,0
2008-10-17,9.0574,9.4759,8.4296,9.0873,235734,0
2008-10-20,9.1969,9.4759,9.0374,9.2965,103092,0
2008-10-21,9.0972,9.1072,8.7385,8.8581,191278,0
2008-10-22,8.7286,9.167,8.5094,8.6688,186454,0
2008-10-23,8.7186,8.8681,8.2403,8.7485,234130,0
2008-10-24,8.1506,8.5891,7.6126,8.1905,223532,0
2008-10-27,7.9912,8.34,7.8517,7.9414,187705,0
2008-10-28,8.0909,8.6389,7.7322,8.619,272931,0
2008-10-29,8.6389,8.6389,8.0909,8.3798,304143,0
2008-10-30,8.6289,8.6289,8.0909,8.2901,280665,0
2008-10-31,8.2304,9.2467,8.2005,8.8581,351786,0
2008-11-03,8.8481,8.9577,8.4894,8.8681,135195,0
2008-11-04,8.9677,9.2866,8.6588,9.1172,152159,0
2008-11-05,8.9677,9.3563,8.4496,8.4795,237253,0
2008-11-06,8.4097,8.7684,8.2602,8.5094,167816,0
2008-11-07,8.619,8.7784,8.3997,8.6887,107584,0
2008-11-10,8.8282,8.8581,8.4795,8.5293,134248,0
2008-11-11,8.4695,8.8581,8.4695,8.5193,109951,0
2008-11-12,8.4695,8.5094,7.7421,7.772,117010,0
2008-11-13,7.8318,8.051,7.2738,8.041,252053,0
2008-11-14,7.9613,8.3699,7.8916,8.0311,167734,0
2008-11-17,7.9514,8.1108,7.7421,7.9514,202598,0
2008-11-18,7.9613,8.1307,7.2439,7.493,189567,0
2008-11-19,7.493,7.7023,7.1443,7.1542,148537,0
2008-11-20,7.1443,7.1542,6.7357,6.7656,247961,0
2008-11-21,6.9051,7.7421,6.6062,7.5827,334915,0
2008-11-24,7.6724,8.33,7.5927,8.1706,198804,0
2008-11-25,8.2503,8.4894,8.1008,8.4097,151684,0
2008-11-26,8.1805,9.615,7.9314,9.436,290821,0
2008-11-28,9.2666,9.745,9.2666,9.745,37009,0
2008-12-01,9.4759,9.4759,8.3898,8.4795,188002,0
2008-12-02,8.6787,8.8581,8.33,8.6389,175969,0
2008-12-03,8.3798,9.4958,8.3101,9.3862,157032,0
2008-12-04,9.3164,9.855,9.2965,9.635,151305,0
2008-12-05,9.576,9.944,9.0474,9.934,155674,0
2008-12-08,9.984,11.728,9.984,10.711,494374,0
2008-12-09,10.592,10.961,10.333,10.412,217549,0
2008-12-10,10.502,10.911,10.502,10.691,116972,0
2008-12-11,10.512,10.98,10.134,10.203,151373,0
2008-12-12,9.964,10.552,9.775,10.552,138539,0
2008-12-15,10.572,11.08,10.213,10.811,176235,0
2008-12-16,10.99,11.509,10.961,11.21,282645,0
2008-12-17,11.16,11.459,11.07,11.259,220772,0
2008-12-18,11.399,11.399,10.751,10.951,244869,0
2008-12-19,11.2,11.638,11.11,11.479,335510,0
2008-12-22,11.419,11.528,9.904,10.363,167687,0
2008-12-23,10.403,10.771,9.605,9.675,151134,0
2008-12-24,9.695,10.124,9.695,9.924,43955,0
2008-12-26,9.984,10.492,9.914,10.462,94774,0
2008-12-29,10.452,10.512,9.695,9.984,75821,0
2008-12-30,10.084,10.721,9.904,10.313,194978,0
2008-12-31,10.283,11.04,10.173,10.731,164625,0
2009-01-02,10.761,11.329,10.572,11.279,135932,0
2009-01-05,11.249,11.558,11.06,11.548,150933,0
2009-01-06,11.469,11.987,11.309,11.718,217809,0
2009-01-07,11.608,11.608,10.672,10.871,138489,0
2009-01-08,10.851,11.1,10.412,11,183404,0
2009-01-09,10.741,11.09,10.054,10.104,163077,0
2009-01-12,10.074,10.233,10.024,10.094,83024,0
2009-01-13,10.094,10.283,9.725,9.755,127036,0
2009-01-14,9.715,9.715,8.9976,9.0673,193824,0
2009-01-15,9.0673,9.595,8.7286,9.3364,120168,0
2009-01-16,9.446,9.615,9.0673,9.4061,70313,0
2009-01-20,9.2866,9.665,9.1072,9.4659,216475,0
2009-01-21,9.526,10.343,9.436,10.243,266714,0
2009-01-22,10.064,10.552,9.884,10.383,219787,0
2009-01-23,10.253,10.522,9.994,10.173,188247,0
2009-01-26,10.223,11.05,10.223,10.921,218924,0
2009-01-27,10.941,11.05,10.811,10.961,126882,0
2009-01-28,11.1,11.309,10.98,11.17,131517,0
2009-01-29,10.961,11.2,10.612,10.99,147874,0
2009-01-30,11.01,11.429,10.711,11.06,158031,0
2009-02-02,10.99,11.409,10.861,11.18,209973,0
2009-02-03,11.259,11.259,10.791,11.01,242334,0
2009-02-04,11.05,11.389,10.861,11.349,215697,0
2009-02-05,11.339,11.758,11.339,11.469,248246,0
2009-02-06,11.439,11.857,11.429,11.459,212875,0
2009-02-09,11.429,11.469,11.15,11.23,106279,0
2009-02-10,11.23,11.359,10.662,10.701,235103,0
2009-02-11,10.682,10.911,10.393,10.542,183923,0
2009-02-12,10.691,10.851,10.343,10.343,364220,0
2009-02-13,10.961,12.435,10.841,12.116,1078400,0
2009-02-17,11.598,11.957,10.951,11.638,315587,0
2009-02-18,11.658,12.306,11.439,12.166,232418,0
2009-02-19,12.216,12.923,12.156,12.445,515007,0
2009-02-20,12.246,12.415,11.718,11.947,349522,0
2009-02-23,11.977,12.286,11.758,11.987,444633,0
2009-02-24,12.057,12.415,11.977,12.326,529563,0
2009-02-25,12.375,12.415,11.977,12.057,387718,0
2009-02-26,12.086,12.664,11.957,12.136,590530,0
2009-02-27,11.827,12.495,11.788,12.385,342797,0
2009-03-02,12.126,12.226,11.987,12.017,392591,0
2009-03-03,12.156,12.186,11.23,11.249,296355,0
2009-03-04,11.379,11.817,11.04,11.628,162387,0
2009-03-05,11.459,11.479,10.592,10.612,390954,0
2009-03-06,10.612,10.821,10.343,10.622,734679,0
2009-03-09,10.532,10.691,10.243,10.353,150326,0
2009-03-10,10.452,11.13,10.353,10.761,331478,0
2009-03-11,10.801,11.19,10.622,10.881,259036,0
2009-03-12,10.791,11.887,10.701,11.658,290529,0
2009-03-13,11.698,11.927,11.548,11.877,155856,0
2009-03-16,11.927,12.106,11.638,11.877,349780,0
2009-03-17,11.837,13.322,11.758,13.262,538620,0
2009-03-18,12.913,13.92,12.913,13.76,724818,0
2009-03-19,13.81,13.81,13.412,13.631,348805,0
2009-03-20,13.75,13.75,12.894,12.963,310268,0
2009-03-23,12.953,13.77,12.913,13.77,306550,0
2009-03-24,13.571,13.75,13.382,13.392,127446,0
2009-03-25,13.501,14.737,13.332,14.318,677612,0
2009-03-26,14.478,15.135,14.478,15.066,492472,0
2009-03-27,14.727,15.016,14.279,14.289,294041,0
2009-03-30,13.85,13.97,13.302,13.76,435875,0
2009-03-31,13.91,14.099,13.571,13.86,245141,0
2009-04-01,13.75,13.95,13.432,13.77,193307,0
2009-04-02,13.88,14.508,13.87,14.249,343113,0
2009-04-03,14.129,14.348,13.95,14.348,210835,0
2009-04-06,14.139,14.149,13.591,13.85,155871,0
2009-04-07,13.671,13.741,13.183,13.183,144002,0
2009-04-08,13.192,14.348,12.864,14.328,362363,0
2009-04-09,14.428,14.916,14.428,14.856,120358,0
2009-04-13,14.607,14.916,14.418,14.817,142245,0
2009-04-14,14.508,14.647,14.149,14.229,214513,0
2009-04-15,14.249,14.548,13.95,14.488,240312,0
2009-04-16,14.538,14.797,13.99,14.697,177275,0
2009-04-17,14.777,15.494,14.757,15.405,302278,0
2009-04-20,14.996,15.454,14.986,15.265,202786,0
2009-04-21,15.155,15.733,14.847,15.634,188401,0
2009-04-22,15.405,16.361,15.405,15.933,381084,0
2009-04-23,15.953,16.411,15.684,16.032,412145,0
2009-04-24,16.182,16.391,15.056,15.953,387506,0
2009-04-27,15.823,16.999,15.813,16.819,473525,0
2009-04-28,16.64,17.397,16.451,17.049,313120,0
2009-04-29,16.192,18.075,16.012,17.826,695636,0
2009-04-30,17.945,18.045,16.431,16.431,457718,0
2009-05-01,16.491,16.55,15.953,16.072,346165,0
2009-05-04,16.301,16.75,16.202,16.69,356479,0
2009-05-05,16.52,17.487,16.52,17.318,389379,0
2009-05-06,17.357,17.507,16.042,16.232,263673,0
2009-05-07,16.391,16.411,15.285,15.424,424857,0
2009-05-08,15.743,16.082,14.807,15.375,374299,0
2009-05-11,15.096,15.355,14.976,15.135,273436,0
2009-05-12,15.106,15.345,14.607,14.767,396895,0
2009-05-13,14.677,14.677,13.81,13.94,414417,0
2009-05-14,13.93,14.787,13.77,14.587,408766,0
2009-05-15,14.667,14.847,14.448,14.587,248156,0
2009-05-18,14.817,15.006,14.428,14.956,139638,0
2009-05-19,14.797,15.265,14.478,15.056,195313,0
2009-05-20,15.036,15.494,14.508,14.597,269328,0
2009-05-21,14.587,14.587,13.75,14.149,275232,0
2009-05-22,14.189,14.269,13.721,13.89,111254,0
2009-05-26,13.731,14.538,13.651,14.448,238577,0
2009-05-27,14.308,14.707,14.029,14.548,337948,0
2009-05-28,14.617,14.896,14.049,14.308,121668,0
2009-05-29,14.308,14.448,14.109,14.289,316699,0
2009-06-01,14.687,15.295,14.647,14.996,227216,0
2009-06-02,14.886,15.833,14.886,15.703,360433,0
2009-06-03,15.644,15.833,15.644,15.813,112106,0
2009-06-04,15.873,16.68,15.723,16.64,342681,0
2009-06-05,16.63,16.68,16.082,16.142,219057,0
2009-06-08,15.992,16.301,15.793,16.062,141214,0
2009-06-09,16.092,16.471,16.062,16.331,107860,0
2009-06-10,16.321,16.56,16.012,16.361,225200,0
2009-06-11,16.331,16.59,15.773,15.823,190559,0
2009-06-12,15.783,15.883,15.375,15.833,154874,0
2009-06-15,15.594,15.614,14.916,15.295,204809,0
2009-06-16,15.275,15.474,14.817,14.876,106392,0
2009-06-17,14.737,15.225,14.438,15.046,303796,0
2009-06-18,14.886,15.414,14.886,15.205,112739,0
2009-06-19,15.365,16.401,15.215,16.012,604828,0
2009-06-22,15.953,16.042,15.753,15.753,128839,0
2009-06-23,15.783,16.042,15.325,15.345,173809,0
2009-06-24,15.524,15.614,15.145,15.345,216575,0
2009-06-25,15.215,15.783,15.215,15.743,225507,0
2009-06-26,15.674,15.972,15.614,15.913,602625,0
2009-06-29,15.963,16.451,15.624,16.451,374365,0
2009-06-30,16.461,16.929,16.411,16.809,269280,0
2009-07-01,16.939,16.939,16.71,16.74,194472,0
2009-07-02,16.69,16.859,16.291,16.381,224413,0
2009-07-06,16.361,16.56,16.042,16.491,238998,0
2009-07-07,16.441,16.74,16.401,16.451,217925,0
2009-07-08,16.401,16.441,15.773,15.903,256802,0
2009-07-09,15.803,16.371,15.693,16.291,277789,0
2009-07-10,16.251,16.879,16.222,16.58,203637,0
2009-07-13,16.55,16.69,16.172,16.511,187244,0
2009-07-14,16.501,16.76,16.271,16.481,502023,0
2009-07-15,16.59,16.75,16.341,16.451,363284,0
2009-07-16,16.441,16.79,16.261,16.351,253782,0
2009-07-17,16.431,16.511,16.082,16.261,282798,0
2009-07-20,16.291,16.431,16.082,16.132,233962,0
2009-07-21,16.212,16.281,15.484,15.943,287756,0
2009-07-22,15.913,16.172,15.723,15.783,523130,0
2009-07-23,15.723,16.67,15.693,16.481,428139,0
2009-07-24,16.062,16.291,15.504,15.943,323752,0
2009-07-27,15.943,16.152,15.823,16.112,369331,0
2009-07-28,15.943,16.271,15.893,16.202,178254,0
2009-07-29,16.012,16.361,15.853,16.212,326319,0
2009-07-30,16.341,16.411,16.032,16.112,567343,0
2009-07-31,16.042,16.421,16.002,16.022,150792,0
2009-08-03,16.132,16.461,16.042,16.461,248025,0
2009-08-04,16.301,17.597,16.271,17.507,677056,0
2009-08-05,17.676,17.676,17.029,17.118,400633,0
2009-08-06,17.138,17.138,16.122,16.192,428978,0
2009-08-07,16.431,16.491,16.052,16.082,292538,0
2009-08-10,16.042,17.417,16.042,17.417,542012,0
2009-08-11,17.288,17.387,17.009,17.118,233942,0
2009-08-12,17.218,17.377,16.939,16.949,131720,0
2009-08-13,17.088,17.866,16.839,17.487,506137,0
2009-08-14,17.487,17.487,16.799,16.989,495827,0
2009-08-17,16.939,16.939,16.64,16.69,280582,0
2009-08-18,16.819,17.069,16.62,16.949,133189,0
2009-08-19,16.889,17.049,16.75,16.859,117891,0
2009-08-20,16.869,16.869,16.381,16.7,604664,0
2009-08-21,16.899,17.268,16.809,16.919,256588,0
2009-08-24,16.979,17.208,16.71,17.088,240475,0
2009-08-25,17.088,17.238,16.879,17.168,300199,0
2009-08-26,17.069,17.597,17.069,17.477,173285,0
2009-08-27,17.457,17.497,17.138,17.338,199117,0
2009-08-28,17.457,17.467,17.188,17.228,252564,0
2009-08-31,17.228,17.437,17.078,17.088,383491,0
2009-09-01,17.059,17.298,16.401,16.54,185850,0
2009-09-02,16.55,16.62,16.052,16.122,437070,0
2009-09-03,16.281,16.491,15.893,16.441,178501,0
2009-09-04,16.032,16.69,16.032,16.56,92416,0
2009-09-08,16.62,16.859,16.54,16.829,134071,0
2009-09-09,16.839,17.198,16.66,17.128,189223,0
2009-09-10,17.148,17.218,16.919,16.969,117810,0
2009-09-11,16.889,16.979,16.59,16.67,75571,0
2009-09-14,16.65,16.939,16.65,16.79,220279,0
2009-09-15,16.899,17.069,16.74,16.839,219965,0
2009-09-16,16.939,17.009,16.7,16.76,344321,0
2009-09-17,16.78,17.208,16.61,16.75,215299,0
2009-09-18,16.74,16.849,16.441,16.501,367857,0
2009-09-21,16.311,16.67,15.913,16.281,490861,0
2009-09-22,16.311,16.401,15.235,15.315,631930,0
2009-09-23,15.534,15.644,15.046,15.126,333405,0
2009-09-24,15.165,15.385,14.587,14.856,369326,0
2009-09-25,14.777,14.886,14.508,14.717,415217,0
2009-09-28,14.856,15.135,14.448,14.607,635191,0
2009-09-29,14.577,15.225,14.518,15.046,625638,0
2009-09-30,14.926,15.195,14.558,14.936,515816,0
2009-10-01,14.936,14.996,14.548,14.717,557331,0
2009-10-02,14.637,14.737,14.229,14.249,204375,0
2009-10-05,14.338,15.056,14.049,14.787,517683,0
2009-10-06,14.827,15.016,14.797,14.926,435758,0
2009-10-07,15.873,16.152,15.614,15.982,1035383,0
2009-10-08,16.072,16.281,15.853,15.873,601872,0
2009-10-09,15.823,16.072,15.793,16.032,357376,0
2009-10-12,15.943,16.431,15.933,16.291,372919,0
2009-10-13,16.291,16.77,16.182,16.461,2853032,0
2009-10-14,16.491,16.69,16.421,16.6,766810,0
2009-10-15,16.6,16.799,16.54,16.72,390986,0
2009-10-16,16.73,17.039,16.471,16.959,528024,0
2009-10-19,17.059,17.387,16.939,17.178,722766,0
2009-10-20,17.128,17.377,16.56,16.59,1048228,0
2009-10-21,16.55,17.039,16.431,16.59,673231,0
2009-10-22,16.52,17.278,16.52,16.939,744296,0
2009-10-23,15.963,16.491,15.454,16.391,1112207,0
2009-10-26,16.291,16.58,16.281,16.381,904776,0
2009-10-27,16.391,16.391,15.723,15.943,681295,0
2009-10-28,15.873,16.291,15.813,15.943,730466,0
2009-10-29,16.032,16.461,15.923,16.212,565987,0
2009-10-30,16.261,16.361,15.893,15.903,508253,0
2009-11-02,15.943,16.052,15.325,15.464,621426,0
2009-11-03,15.474,16.142,15.464,16.112,478308,0
2009-11-04,16.142,16.6,15.933,16.401,661844,0
2009-11-05,16.481,17.118,16.481,16.989,413106,0
2009-11-06,16.989,17.148,16.809,16.979,263007,0
2009-11-09,17.118,17.417,17.088,17.228,565636,0
2009-11-10,17.188,17.577,17.188,17.407,547101,0
2009-11-11,17.597,17.607,17.318,17.357,273092,0
2009-11-12,17.377,17.686,17.268,17.357,292524,0
2009-11-13,17.487,17.527,17.158,17.407,334559,0
2009-11-16,17.437,17.736,17.397,17.557,391184,0
2009-11-17,17.507,17.646,17.338,17.417,256780,0
2009-11-18,17.457,17.567,17.188,17.248,157435,0
2009-11-19,17.148,17.238,16.909,17.108,305965,0
2009-11-20,16.969,17.288,16.849,17.208,212644,0
2009-11-23,17.208,17.656,17.198,17.537,214647,0
2009-11-24,17.497,17.527,16.809,17.188,428285,0
2009-11-25,17.198,17.308,16.969,17.088,164057,0
2009-11-27,16.74,17.148,16.61,16.69,235802,0
2009-11-30,16.63,17.088,16.311,17.009,499882,0
2009-12-01,17.118,17.537,17.108,17.437,523837,0
2009-12-02,17.397,18.005,17.357,17.915,556681,0
2009-12-03,18.005,18.204,17.338,17.338,247555,0
2009-12-04,17.457,17.995,17.158,17.746,436293,0
2009-12-07,17.796,17.995,17.666,17.786,187429,0
2009-12-08,17.736,17.836,17.387,17.607,530199,0
2009-12-09,17.636,17.666,17.377,17.507,222628,0
2009-12-10,17.487,17.706,17.298,17.397,167933,0
2009-12-11,17.417,17.736,17.387,17.587,172320,0
2009-12-14,17.636,17.915,17.308,17.915,190903,0
2009-12-15,17.826,18.135,17.636,18.005,287292,0
2009-12-16,18.075,18.543,17.925,18.503,253243,0
2009-12-17,18.314,18.463,18.234,18.344,117466,0
2009-12-18,18.503,19.101,18.334,18.952,653276,0
2009-12-21,18.982,19.012,18.723,18.822,361807,0
2009-12-22,18.852,19.211,18.822,18.952,209519,0
2009-12-23,19.031,19.221,18.952,18.962,418574,0
2009-12-24,19.031,19.031,18.633,18.742,94419,0
2009-12-28,18.782,18.802,18.414,18.613,207794,0
2009-12-29,18.593,18.782,18.483,18.713,153464,0
2009-12-30,18.703,18.852,18.483,18.643,238194,0
2009-12-31,18.693,19.131,18.693,18.762,203264,0
2010-01-04,18.872,18.962,18.543,18.683,123623,0
2010-01-05,18.713,19.36,18.354,18.892,384946,0
2010-01-06,18.832,19.061,18.703,18.882,254129,0
2010-01-07,18.842,18.952,18.643,18.733,146268,0
2010-01-08,18.982,21.064,18.972,20.576,1198964,0
2010-01-11,20.715,20.955,20.038,20.695,484895,0
2010-01-12,20.636,21.224,20.167,20.875,335901,0
2010-01-13,20.895,22.19,20.745,21.742,513510,0
2010-01-14,21.732,22.828,21.642,22.399,513376,0
2010-01-15,22.509,22.718,21.901,22.061,446809,0
2010-01-19,22.061,22.748,22.051,22.27,340585,0
2010-01-20,22.2,22.698,22.2,22.419,346311,0
2010-01-21,22.519,22.798,22.011,22.1,331481,0
2010-01-22,22.15,22.24,21.672,21.871,312599,0
2010-01-25,22.08,22.1,21.104,21.194,304713,0
2010-01-26,21.204,21.443,21.154,21.253,172663,0
2010-01-27,21.214,21.522,21.204,21.403,242501,0
2010-01-28,21.453,21.453,20.805,21.034,190854,0
2010-01-29,21.134,21.592,21.064,21.064,321786,0
2010-02-01,21.074,21.373,21.024,21.373,192022,0
2010-02-02,21.273,21.772,21.243,21.622,345978,0
2010-02-03,21.513,21.931,21.383,21.483,190343,0
2010-02-04,21.443,21.493,20.775,20.825,204913,0
2010-02-05,20.815,20.935,20.297,20.327,478652,0
2010-02-08,20.327,20.546,20.078,20.307,404570,0
2010-02-09,20.506,20.905,20.287,20.835,401518,0
2010-02-10,20.835,20.994,20.685,20.875,259575,0
2010-02-11,20.765,21.104,20.516,21.084,452960,0
2010-02-12,20.536,20.765,19.918,20.685,1077198,0
2010-02-16,20.765,21.114,20.705,21.034,302712,0
2010-02-17,21.114,21.343,21.064,21.293,180023,0
2010-02-18,21.343,21.343,20.725,20.865,277884,0
2010-02-19,20.885,21.403,20.676,21.393,178248,0
2010-02-22,21.423,21.513,21.004,21.263,172688,0
2010-02-23,21.263,21.602,21.064,21.473,213024,0
2010-02-24,21.483,21.742,21.443,21.612,97918,0
2010-02-25,21.413,21.692,21.293,21.463,96167,0
2010-02-26,21.542,21.542,21.323,21.323,121603,0
2010-03-01,21.353,21.891,21.353,21.732,128359,0
2010-03-02,21.732,21.961,21.682,21.941,98069,0
2010-03-03,21.921,22.26,21.772,22.021,118343,0
2010-03-04,22.071,22.09,21.921,22.001,45496,0
2010-03-05,22.12,22.399,21.851,21.921,243922,0
2010-03-08,21.981,22.549,21.831,22.489,176548,0
2010-03-09,22.469,23.057,22.35,22.957,163968,0
2010-03-10,22.858,23.406,22.828,23.366,168199,0
2010-03-11,23.326,23.934,22.34,23.555,386595,0
2010-03-12,23.515,24.093,23.515,24.033,288937,0
2010-03-15,24.033,24.452,23.884,24.203,456295,0
2010-03-16,24.312,24.442,23.914,24.023,122603,0
2010-03-17,23.984,24.283,23.974,24.004,109262,0
2010-03-18,23.924,24.611,23.924,24.223,172211,0
2010-03-19,24.342,24.342,23.555,23.605,174661,0
2010-03-22,23.525,24.043,23.465,24.004,83010,0
2010-03-23,24.063,24.362,23.774,24.203,139356,0
2010-03-24,24.183,24.552,24.073,24.143,90660,0
2010-03-25,24.163,24.432,23.804,23.804,115463,0
2010-03-26,23.934,24.293,23.715,23.814,89959,0
2010-03-29,23.914,23.914,23.535,23.744,125506,0
2010-03-30,23.764,23.864,23.286,23.326,89787,0
2010-03-31,23.326,23.695,23.216,23.216,134595,0
2010-04-01,23.326,23.515,22.718,22.967,148410,0
2010-04-05,23.097,23.137,22.818,22.907,263630,0
2010-04-06,22.888,23.396,22.648,23.366,120934,0
2010-04-07,23.406,24.293,23.386,23.764,239744,0
2010-04-08,23.764,24.681,23.635,24.482,234433,0
2010-04-09,24.591,24.591,24.143,24.312,131030,0
2010-04-12,24.372,24.691,24.312,24.671,158799,0
2010-04-13,24.681,25.08,24.512,24.99,243673,0
2010-04-14,25.219,26.226,25.159,25.478,386808,0
2010-04-15,25.538,25.986,25.389,25.727,136133,0
2010-04-16,25.747,26.186,25.438,25.927,286971,0
2010-04-19,25.737,26.435,25.468,26.076,570701,0
2010-04-20,26.236,26.933,26.206,26.923,298037,0
2010-04-21,26.833,26.933,26.425,26.654,374416,0
2010-04-22,26.544,27.272,26.514,27.023,344118,0
2010-04-23,26.893,27.541,26.475,27.431,371418,0
2010-04-26,27.152,27.451,26.265,26.285,448336,0
2010-04-27,26.245,26.654,25.628,25.927,285626,0
2010-04-28,25.837,25.847,24.233,24.312,781473,0
2010-04-29,24.322,24.91,23.804,24.791,356805,0
2010-04-30,24.87,24.96,24.023,24.043,233429,0
2010-05-03,24.004,24.97,23.974,24.91,244417,0
2010-05-04,24.731,24.731,23.675,23.764,305534,0
2010-05-05,23.665,23.794,23.177,23.306,199390,0
2010-05-06,23.226,23.525,21.572,22.808,372296,0
2010-05-07,22.718,23.216,22.17,22.479,382674,0
2010-05-10,23.007,23.735,22.489,23.705,280904,0
2010-05-11,23.475,24.083,23.475,23.675,249008,0
2010-05-12,23.914,24.412,23.904,23.934,482980,0
2010-05-13,23.914,24.512,23.485,23.735,197975,0
2010-05-14,23.605,23.725,23.047,23.276,170957,0
2010-05-17,23.386,23.555,22.728,23.475,226274,0
2010-05-18,23.675,24.213,23.047,23.107,206824,0
2010-05-19,22.987,23.147,22.549,22.967,191290,0
2010-05-20,22.638,22.868,22.051,22.1,255448,0
2010-05-21,21.951,23.047,21.572,22.997,427001,0
2010-05-24,22.977,23.525,22.967,23.246,341205,0
2010-05-25,22.917,23.206,22.549,22.917,285998,0
2010-05-26,22.927,23.475,22.858,22.967,207170,0
2010-05-27,23.276,23.396,23.027,23.356,213151,0
2010-05-28,23.206,23.436,23.027,23.107,120007,0
2010-06-01,23.127,23.744,23.127,23.256,217123,0
2010-06-02,23.475,24.86,23.157,24.811,717209,0
2010-06-03,24.701,25.12,24.243,24.532,141057,0
2010-06-04,23.954,24.083,23.436,23.475,200184,0
2010-06-07,23.545,23.545,22.419,22.439,190900,0
2010-06-08,22.479,22.638,21.662,22.031,232907,0
2010-06-09,22.08,22.987,21.971,22.409,229530,0
2010-06-10,22.658,23.216,22.409,23.216,269963,0
2010-06-11,23.097,23.964,22.947,23.934,280955,0
2010-06-14,24.173,24.86,24.173,24.352,245178,0
2010-06-15,24.601,24.801,24.193,24.472,139562,0
2010-06-16,24.382,24.532,24.113,24.392,110530,0
2010-06-17,24.562,25.329,24.372,25.139,305977,0
2010-06-18,25.309,25.628,24.811,25.538,220464,0
2010-06-21,25.777,25.777,24.811,25,260906,0
2010-06-22,25.139,25.757,24.312,24.392,338651,0
2010-06-23,24.412,24.512,23.924,24.432,189624,0
2010-06-24,24.243,24.502,23.964,24.033,169090,0
2010-06-25,24.133,24.502,23.754,24.302,371794,0
2010-06-28,24.402,24.571,24.223,24.322,108206,0
2010-06-29,24.033,24.243,23.655,23.864,162293,0
2010-06-30,23.924,24.283,23.416,23.515,199915,0
2010-07-01,23.635,23.655,22.748,22.937,614637,0
2010-07-02,23.037,23.186,22.569,22.619,133932,0
2010-07-06,22.977,23.107,21.204,21.363,384465,0
2010-07-07,21.423,22.12,21.034,22.031,277537,0
2010-07-08,22.17,22.609,21.801,22.529,182551,0
2010-07-09,22.439,23.127,22.369,23.107,211969,0
2010-07-12,22.977,23.336,22.668,23.017,176696,0
2010-07-13,23.196,24.293,23.097,24.163,239604,0
2010-07-14,24.014,24.233,23.744,24.123,103815,0
2010-07-15,24.093,24.263,23.595,24.153,144240,0
2010-07-16,24.023,24.283,23.296,23.705,205169,0
2010-07-19,23.705,23.744,22.888,22.987,250268,0
2010-07-20,22.728,23.505,22.469,23.396,191766,0
2010-07-21,23.535,23.535,22.917,23.037,158613,0
2010-07-22,23.196,24.651,23.196,24.611,368741,0
2010-07-23,24.402,25.847,23.645,25.399,442495,0
2010-07-26,25.697,26.335,25.528,26.315,291903,0
2010-07-27,26.375,26.674,25.887,25.937,216887,0
2010-07-28,25.717,25.986,25.528,25.747,292639,0
2010-07-29,25.996,26.116,24.99,25.528,145508,0
2010-07-30,25.08,25.488,25,25.408,171450,0
2010-08-02,25.687,25.897,25.02,25.478,127793,0
2010-08-03,25.468,25.638,24.91,25.508,244088,0
2010-08-04,25.538,25.966,25.349,25.857,265027,0
2010-08-05,25.777,25.986,25.408,25.428,105599,0
2010-08-06,25.229,25.538,24.721,25.468,93632,0
2010-08-09,25.638,25.887,25.458,25.877,161058,0
2010-08-10,25.648,25.976,25.418,25.628,165664,0
2010-08-11,25.219,25.259,24.631,24.721,134708,0
2010-08-12,24.322,24.89,24.103,24.223,175359,0
2010-08-13,24.083,24.123,23.535,23.555,193749,0
2010-08-16,23.436,24.113,23.186,23.864,135118,0
2010-08-17,24.133,24.661,23.824,24.512,215166,0
2010-08-18,24.562,25.219,24.163,24.91,141605,0
2010-08-19,24.91,24.91,23.974,24.233,141092,0
2010-08-20,24.203,24.302,23.515,24.193,158398,0
2010-08-23,24.352,24.562,24.163,24.193,75121,0
2010-08-24,24.053,24.053,23.316,23.655,159256,0
2010-08-25,23.565,24.502,23.565,24.402,94027,0
2010-08-26,24.492,24.651,24.253,24.422,89084,0
2010-08-27,24.532,24.98,24.093,24.96,163101,0
2010-08-30,24.831,24.98,24.253,24.273,112423,0
2010-08-31,24.183,24.362,23.605,23.854,174738,0
2010-09-01,24.253,25.707,24.083,25.707,253829,0
2010-09-02,25.747,26.973,25.707,26.863,201726,0
2010-09-03,27.013,27.64,27.013,27.381,133865,0
2010-09-07,27.381,27.591,27.013,27.172,82705,0
2010-09-08,27.312,27.551,26.993,27.222,86611,0
2010-09-09,27.451,27.531,26.764,27.063,53200,0
2010-09-10,27.212,27.351,26.455,26.684,123793,0
2010-09-13,26.863,27.78,26.863,27.621,164421,0
2010-09-14,27.421,27.64,27.262,27.332,130279,0
2010-09-15,27.172,27.391,26.953,27.282,129813,0
2010-09-16,27.162,27.162,26.176,26.714,318838,0
2010-09-17,27.092,27.122,26.385,26.684,306957,0
2010-09-20,26.744,27.132,26.624,26.873,159003,0
2010-09-21,26.993,27.401,26.863,27.312,197926,0
2010-09-22,27.212,27.591,26.923,27.501,291025,0
2010-09-23,27.262,27.63,26.724,26.893,169115,0
2010-09-24,27.252,28.049,26.963,28.009,189261,0
2010-09-27,28.059,29.065,27.79,28.736,315882,0
2010-09-28,28.876,28.966,27.73,28.198,410803,0
2010-09-29,28.049,28.378,27.83,28.179,168233,0
2010-09-30,28.278,28.557,27.601,28.059,183693,0
2010-10-01,28.378,28.557,27.75,28.368,111248,0
2010-10-04,28.328,28.647,28.139,28.557,146594,0
2010-10-05,28.647,29.554,28.607,29.225,237377,0
2010-10-06,29.215,29.235,28.567,28.717,187610,0
2010-10-07,28.876,28.996,28.328,28.976,274744,0
2010-10-08,29.045,29.334,28.657,29.205,181047,0
2010-10-11,29.245,29.703,28.647,29.484,94104,0
2010-10-12,28.637,29.145,28.159,28.707,262774,0
2010-10-13,28.826,29.006,28.408,28.756,182475,0
2010-10-14,28.926,29.095,28.607,29.035,103525,0
2010-10-15,29.384,29.554,28.607,28.806,167326,0
2010-10-18,28.009,28.438,27.401,28.418,214509,0
2010-10-19,27.969,28.697,27.73,28.218,209947,0
2010-10-20,28.408,29.035,28.328,28.477,216568,0
2010-10-21,28.687,29.344,28.328,28.766,228144,0
2010-10-22,29.892,34.366,29.633,33.818,1466821,0
2010-10-25,33.998,35.213,33.998,34.864,539269,0
2010-10-26,34.685,35.452,34.546,35.004,289443,0
2010-10-27,34.047,34.336,32.742,32.971,1475055,0
2010-10-28,33.071,33.43,32.453,32.941,326780,0
2010-10-29,32.812,33.529,32.563,33.031,184818,0
2010-11-01,33.021,33.021,31.935,32.493,246198,0
2010-11-02,32.573,33.41,32.214,32.493,413524,0
2010-11-03,32.533,33.061,32.393,32.991,399026,0
2010-11-04,33.579,34.376,33.36,34.217,585603,0
2010-11-05,34.227,34.546,34.067,34.526,177258,0
2010-11-08,34.566,35.98,34.566,35.891,775808,0
2010-11-09,35.781,36.22,34.874,35.173,441802,0
2010-11-10,35.333,35.522,34.685,35.522,372609,0
2010-11-11,35.223,36.439,34.715,36.419,555197,0
2010-11-12,35.99,36.259,35.293,35.353,314452,0
2010-11-15,35.512,35.711,35.163,35.173,236930,0
2010-11-16,34.795,35.333,33.898,34.117,316571,0
2010-11-17,34.207,34.625,33.878,34.496,408994,0
2010-11-18,34.775,35.213,34.426,34.625,373911,0
2010-11-19,34.615,35.343,34.486,35.044,161640,0
2010-11-22,34.914,35.432,34.615,34.874,337883,0
2010-11-23,34.825,35.622,34.466,35.293,287828,0
2010-11-24,35.602,36.518,35.572,36.409,455338,0
2010-11-26,36.11,36.768,36.09,36.558,74409,0
2010-11-29,36.269,37.166,35.901,36.937,350237,0
2010-11-30,36.857,37.206,36.22,36.518,420077,0
2010-12-01,36.987,37.615,36.867,37.206,313242,0
2010-12-02,37.246,38.093,37.206,37.963,291736,0
2010-12-03,37.903,38.173,37.116,38.013,372005,0
2010-12-06,37.993,38.282,37.256,37.894,462541,0
2010-12-07,38.422,38.91,38.352,38.561,287868,0
2010-12-08,38.711,38.74,38.123,38.182,153542,0
2010-12-09,38.621,38.92,37.983,38.481,259714,0
2010-12-10,38.651,38.83,38.003,38.81,163112,0
2010-12-13,39.159,39.179,37.983,37.993,459444,0
2010-12-14,37.983,38.153,36.648,36.857,486908,0
2010-12-15,36.608,37.375,36.518,36.728,317309,0
2010-12-16,36.887,37.654,36.528,37.326,405491,0
2010-12-17,37.365,38.063,37.027,37.973,195002,0
2010-12-20,38.063,38.422,37.266,38.262,362092,0
2010-12-21,38.282,38.422,37.814,38.302,166662,0
2010-12-22,38.292,38.292,37.027,37.126,160124,0
2010-12-23,37.206,37.236,36.339,36.538,357654,0
2010-12-27,35.99,36.568,34.994,36.479,197757,0
2010-12-28,36.499,36.718,35.731,36.05,168483,0
2010-12-29,36.08,36.23,35.781,35.821,111008,0
2010-12-30,35.811,36.319,35.691,36.23,151718,0
2010-12-31,36.05,36.05,35.303,35.303,195878,0
2011-01-03,35.582,36.239,35.094,35.492,288520,0
2011-01-04,35.104,35.492,32.971,33.479,1074121,0
2011-01-05,33.559,33.978,33.3,33.539,537809,0
2011-01-06,32.901,34.267,32.722,33.509,388460,0
2011-01-07,33.489,34.556,33.33,33.619,404839,0
2011-01-10,33.38,34.277,33.031,34.017,251112,0
2011-01-11,34.037,34.037,33.4,33.44,328190,0
2011-01-12,33.619,34.416,33.45,34.207,585154,0
2011-01-13,34.277,34.625,33.998,34.426,403011,0
2011-01-14,34.296,34.914,34.137,34.894,345478,0
2011-01-18,34.775,35.711,34.775,35.652,565346,0
2011-01-19,35.602,35.612,34.874,35.153,391741,0
2011-01-20,34.815,35.602,34.625,35.323,355402,0
2011-01-21,35.711,35.861,35.313,35.472,372178,0
2011-01-24,35.542,36.07,35.373,35.652,354150,0
2011-01-25,35.373,35.931,35.143,35.592,194353,0
2011-01-26,36.18,36.18,35.223,35.662,205701,0
2011-01-27,35.552,36.618,35.422,36.319,242640,0
2011-01-28,36.1,36.22,34.775,34.944,217725,0
2011-01-31,35.233,35.741,34.575,35.203,188322,0
2011-02-01,35.074,36.528,35.074,36.1,206342,0
2011-02-02,36.06,36.439,35.98,36.12,151010,0
2011-02-03,36.259,37.037,35.99,36.778,208492,0
2011-02-04,36.359,36.718,36.11,36.419,212374,0
2011-02-07,36.289,37.605,35.921,37.037,184832,0
2011-02-08,36.917,37.286,36.568,36.678,120568,0
2011-02-09,36.668,37.405,36.439,36.997,188506,0
2011-02-10,36.977,38.701,36.977,38.541,510540,0
2011-02-11,36.22,36.847,35.064,36.548,920487,0
2011-02-14,36.409,37.057,35.98,36.817,196135,0
2011-02-15,36.578,36.688,35.711,35.761,338515,0
2011-02-16,35.851,36.369,35.632,36.03,226235,0
2011-02-18,36.419,36.459,36.04,36.21,101438,0
2011-02-22,35.831,36.439,35.622,35.891,186378,0
2011-02-23,35.791,35.881,34.456,34.516,291368,0
2011-02-24,34.456,35.044,34.077,34.954,347560,0
2011-02-25,35.383,35.492,34.705,35.482,192877,0
2011-02-28,35.871,36.21,35.353,35.821,252970,0
2011-03-01,36.04,36.06,35.223,35.512,181296,0
2011-03-02,35.851,35.851,34.864,35.442,195108,0
2011-03-03,35.572,36.748,35.572,36.618,156490,0
2011-03-04,36.807,36.967,36.19,36.618,140683,0
2011-03-07,36.837,37.106,36.13,36.459,239824,0
2011-03-08,36.847,37.465,36.269,37.425,339740,0
2011-03-09,37.326,38.242,36.967,38.023,292177,0
2011-03-10,37.734,37.854,37.166,37.684,345067,0
2011-03-11,37.575,38.74,36.907,38.282,376917,0
2011-03-14,37.993,39.109,37.754,38.701,413127,0
2011-03-15,38.461,38.96,37.674,38.521,285442,0
2011-03-16,38.442,39.378,37.575,37.615,379958,0
2011-03-17,38.222,38.232,35.911,35.941,404138,0
2011-03-18,36.269,36.269,35.672,35.871,355591,0
2011-03-21,36.319,36.469,35.412,35.871,546085,0
2011-03-22,35.951,36.319,35.672,35.771,336405,0
2011-03-23,35.781,36.638,35.562,36.339,180668,0
2011-03-24,36.718,37.047,36.309,36.768,178193,0
2011-03-25,36.797,37.724,36.758,37.116,260246,0
2011-03-28,37.345,37.515,37.076,37.296,141836,0
2011-03-29,37.425,38.8,37.286,38.541,310865,0
2011-03-30,38.621,39.298,38.571,38.96,262528,0
2011-03-31,38.88,39.408,38.78,39.189,178425,0
2011-04-01,39.269,39.767,39.259,39.438,251310,0
2011-04-04,39.647,40.096,38.89,39.617,196747,0
2011-04-05,39.508,39.976,38.93,39.587,112127,0
2011-04-06,39.657,39.896,39.358,39.418,156950,0
2011-04-07,39.518,39.757,39.049,39.189,180066,0
2011-04-08,39.518,39.518,38.372,38.491,87812,0
2011-04-11,38.491,38.631,37.704,38.471,289260,0
2011-04-12,38.292,38.88,37.874,38.581,176589,0
2011-04-13,38.721,38.721,37.874,38.352,176869,0
2011-04-14,38.232,39.249,38.103,39.229,168359,0
2011-04-15,39.617,42.208,39.458,42.039,968257,0
2011-04-18,41.839,42.198,41.192,41.77,284897,0
2011-04-19,42.068,42.686,42.049,42.417,445230,0
2011-04-20,42.846,43.434,42.467,43.294,248082,0
2011-04-21,43.224,46.403,43.224,46.393,802632,0
2011-04-25,46.433,47.718,46.403,46.871,481346,0
2011-04-26,46.772,47.09,46.194,46.403,417493,0
2011-04-27,46.204,46.642,45.377,46.014,437697,0
2011-04-28,45.815,46.951,45.775,46.562,208125,0
2011-04-29,46.562,47.28,46.114,46.782,183514,0
2011-05-02,47.549,47.678,46.273,46.473,506886,0
2011-05-03,46.144,46.512,45.466,45.666,181088,0
2011-05-04,45.705,46.413,44.908,45.865,176533,0
2011-05-05,46.772,47.728,45.875,46.283,473476,0
2011-05-06,47.25,47.818,46.752,47.439,273424,0
2011-05-09,47.818,47.818,46.732,46.782,160849,0
2011-05-10,47.19,47.609,46.891,47.499,162236,0
2011-05-11,47.25,47.778,46.682,47.2,150061,0
2011-05-12,47.041,48.744,46.353,48.326,253485,0
2011-05-13,48.705,48.794,47.748,47.977,130659,0
2011-05-16,47.718,47.997,46.602,46.622,249008,0
2011-05-17,47.26,47.778,46.373,47.628,262433,0
2011-05-18,47.937,49.253,47.937,49.073,346723,0
2011-05-19,49.552,50.608,49.113,49.801,357738,0
2011-05-20,49.621,49.781,49.322,49.342,244550,0
2011-05-23,48.774,49.9,48.336,49.302,237535,0
2011-05-24,49.492,50.389,48.186,48.276,174789,0
2011-05-25,48.216,49.282,48.097,49.073,235641,0
2011-05-26,48.844,49.611,48.844,49.611,195288,0
2011-05-27,49.821,50.668,49.721,50.03,153706,0
2011-05-31,50.707,51.495,50.498,51.046,540814,0
2011-06-01,51.046,51.445,49.621,49.87,407522,0
2011-06-02,49.731,49.731,48.585,48.924,208865,0
2011-06-03,48.196,48.884,46.991,47.041,492700,0
2011-06-06,46.911,47.628,46.423,46.443,264279,0
2011-06-07,46.702,47.12,46.403,46.463,222977,0
2011-06-08,46.373,46.672,45.476,46.064,260262,0
2011-06-09,46.283,46.503,45.705,45.775,149148,0
2011-06-10,45.586,47.24,44.838,45.675,232663,0
2011-06-13,45.725,46.512,45.546,45.825,135999,0
2011-06-14,46.403,47.439,46.094,47.13,172416,0
2011-06-15,46.801,47.23,46.253,46.582,194591,0
2011-06-16,47.06,47.06,45.835,46.821,196036,0
2011-06-17,47.11,48.067,46.423,46.622,333895,0
2011-06-20,46.353,47.27,46.343,46.821,162759,0
2011-06-21,46.861,48.127,46.562,47.858,284293,0
2011-06-22,47.768,48.465,47.33,47.828,139830,0
2011-06-23,47.31,48.565,47.18,48.356,295152,0
2011-06-24,48.605,49.063,48.087,48.914,284074,0
2011-06-27,48.964,49.821,47.868,49.651,198775,0
2011-06-28,49.99,51.176,49.86,51.176,170157,0
2011-06-29,51.275,52.252,51.006,52.082,294012,0
2011-06-30,52.092,52.531,51.594,52.172,364198,0
2011-07-01,52.312,53.607,52.082,53.109,276510,0
2011-07-05,53.298,54.862,53.119,54.852,379588,0
2011-07-06,54.892,55.111,54.235,54.613,285158,0
2011-07-07,54.833,55.291,53.996,54.464,264451,0
2011-07-08,53.467,54.275,53.258,54.085,260354,0
2011-07-11,53.697,54.454,53.009,53.457,169601,0
2011-07-12,53.348,54.334,53.228,53.537,113514,0
2011-07-13,53.866,55.47,53.816,55.311,326666,0
2011-07-14,55.57,56.437,53.976,54.304,199908,0
2011-07-15,54.464,55.062,53.258,53.796,210659,0
2011-07-18,53.856,54.384,53.697,54.195,162978,0
2011-07-19,54.583,55.082,53.966,54.225,291830,0
2011-07-20,54.464,55.171,53.607,53.806,197523,0
2011-07-21,53.836,54.155,51.764,51.813,646857,0
2011-07-22,54.783,54.783,48.117,48.715,906125,0
2011-07-25,47.987,49.591,47.828,49.382,410015,0
2011-07-26,49.512,49.571,47.927,48.356,419001,0
2011-07-27,48.017,48.117,46.951,47.07,488086,0
2011-07-28,47.18,47.31,46.522,46.602,221751,0
2011-07-29,45.895,46.841,45.556,46.204,394407,0
2011-08-01,46.104,46.951,45.277,46.154,370009,0
2011-08-02,45.715,46.313,44.281,44.37,340531,0
2011-08-03,44.34,45.984,43.872,45.875,382640,0
2011-08-04,45.147,46.602,44.958,45.018,742691,0
2011-08-05,45.137,45.536,41.68,44.121,730506,0
2011-08-08,42.895,43.364,40.604,40.614,631848,0
2011-08-09,41.152,42.636,39.657,42.357,821445,0
2011-08-10,42.198,43.155,40.883,41.361,437714,0
2011-08-11,41.341,43.752,41.341,43.115,462619,0
2011-08-12,43.384,43.932,42.447,42.876,269654,0
2011-08-15,43.912,44.819,43.314,44.739,175789,0
2011-08-16,44.47,44.689,43.533,43.922,188856,0
2011-08-17,44.031,44.4,42.895,43.414,177971,0
2011-08-18,43.842,43.842,40.554,40.783,494443,0
2011-08-19,40.285,41.879,39.856,40.135,288596,0
2011-08-22,41.241,41.799,40.285,40.773,423786,0
2011-08-23,40.952,42.517,40.335,42.298,291430,0
2011-08-24,41.919,43.334,41.799,42.776,290308,0
2011-08-25,43.035,43.364,41.839,42.039,279778,0
2011-08-26,41.829,43.384,41.022,42.876,201190,0
2011-08-29,43.374,43.653,42.836,43.573,213472,0
2011-08-30,43.444,44.599,42.846,43.992,184456,0
2011-08-31,44.46,46.154,44.46,46.004,485434,0
2011-09-01,46.114,46.323,44.709,45.297,254926,0
2011-09-02,43.952,44.918,43.932,44.221,165199,0
2011-09-06,43.005,43.583,42.238,43.324,367085,0
2011-09-07,43.762,43.982,42.816,43.414,365852,0
2011-09-08,43.234,43.882,42.806,43.095,188450,0
2011-09-09,42.846,43.135,40.753,41.082,406214,0
2011-09-12,40.355,41.65,40.185,41.241,258419,0
2011-09-13,41.202,42.487,41.122,42.338,210888,0
2011-09-14,42.497,45.068,42.497,44.39,355586,0
2011-09-15,44.988,45.516,44.131,45.197,322873,0
2011-09-16,45.436,46.084,45.207,45.735,357071,0
2011-09-19,44.928,46.971,44.858,46.463,177474,0
2011-09-20,46.931,47.589,45.596,45.666,160995,0
2011-09-21,45.974,45.974,43.992,44.091,299463,0
2011-09-22,42.995,44.32,42.597,44.121,440456,0
2011-09-23,44.002,45.387,43.782,45.347,346649,0
2011-09-26,45.207,46.901,43.912,46.861,306511,0
2011-09-27,48.306,49.631,47.798,48.087,689389,0
2011-09-28,47.997,47.997,45.307,45.616,423297,0
2011-09-29,46.313,46.662,43.503,44.609,377746,0
2011-09-30,44.36,45.486,43.553,43.952,408919,0
2011-10-03,43.872,44.271,41.959,42.168,410925,0
2011-10-04,41.969,44.36,41.859,44.281,494899,0
2011-10-05,44.44,45.317,43.932,44.45,190816,0
2011-10-06,44.49,46.572,44.181,46.433,339312,0
2011-10-07,46.762,47.18,45.905,46.114,229844,0
2011-10-10,46.782,47.947,46.383,47.688,144634,0
2011-10-11,47.439,48.346,47.011,47.947,308336,0
2011-10-12,48.147,48.575,47.638,48.286,228065,0
2011-10-13,48.037,48.675,47.1,48.266,143325,0
2011-10-14,47.778,48.824,47.359,48.824,205472,0
2011-10-17,48.326,48.645,47.29,48.077,221971,0
2011-10-18,48.256,48.625,47.23,48.406,212952,0
2011-10-19,48.376,49.083,47.33,47.519,235202,0
2011-10-20,47.798,49.183,47.429,48.685,358150,0
2011-10-21,49.023,50.917,47.798,50.897,887647,0
2011-10-24,51.365,53.687,51.275,53.617,397022,0
2011-10-25,53.457,53.766,51.933,52.162,352964,0
2011-10-26,52.67,53.657,51.584,52.182,439732,0
2011-10-27,52.75,53.687,52.262,53.308,410355,0
2011-10-28,53.308,53.776,52.65,52.83,216560,0
2011-10-31,52.062,53.238,52.062,52.74,174183,0
2011-11-01,51.186,53.079,50.369,52.65,331782,0
2011-11-02,53.198,53.198,50.668,51.803,388508,0
2011-11-03,52.65,52.89,51.076,52.73,128939,0
2011-11-04,52.371,52.81,51.853,52.411,129953,0
2011-11-07,52.112,52.64,50.747,51.893,181375,0
2011-11-08,52.341,52.511,50.478,51.833,192899,0
2011-11-09,50.937,51.813,49.482,49.552,325780,0
2011-11-10,50.379,51.196,49.053,49.352,247128,0
2011-11-11,49.601,51.216,49.601,50.668,243059,0
2011-11-14,50.289,50.548,49.163,49.561,284998,0
2011-11-15,49.412,50.01,49.073,49.721,338087,0
2011-11-16,49.193,49.372,48.366,48.535,204224,0
2011-11-17,48.336,48.705,47.609,48.266,249784,0
2011-11-18,48.555,49.063,47.1,47.479,313232,0
2011-11-21,46.532,47.06,46.024,46.273,260905,0
2011-11-22,45.954,46.752,45.825,45.994,241806,0
2011-11-23,45.785,45.945,44.838,44.848,260407,0
2011-11-25,44.789,45.108,44.191,44.221,98328,0
2011-11-28,45.606,45.905,45.117,45.646,279896,0
2011-11-29,45.466,47.668,45.267,46.791,438423,0
2011-11-30,48.276,48.326,47.489,47.907,422473,0
2011-12-01,47.927,48.396,47.589,47.678,181921,0
2011-12-02,48.296,48.655,47.489,47.609,134101,0
2011-12-05,48.774,48.784,47.738,48.256,192168,0
2011-12-06,47.997,47.997,47.25,47.519,206873,0
2011-12-07,47.18,48.147,46.313,48.067,295552,0
2011-12-08,47.539,48.157,46.911,47.26,299380,0
2011-12-09,47.529,47.768,46.612,46.762,283966,0
2011-12-12,46.044,46.871,45.725,46.861,129151,0
2011-12-13,46.821,47.17,45.177,45.367,334682,0
2011-12-14,45.048,45.147,43.872,44.002,307766,0
2011-12-15,44.42,44.978,43.852,44.878,209810,0
2011-12-16,45.217,45.735,44.928,45.277,258186,0
2011-12-19,45.616,46.004,44.151,44.36,222247,0
2011-12-20,44.908,45.636,44.908,45.446,207648,0
2011-12-21,45.546,45.925,44.729,45.825,169609,0
2011-12-22,45.905,46.184,45.088,45.237,227812,0
2011-12-23,45.058,46.014,44.948,45.895,226520,0
2011-12-27,45.795,46.224,45.516,46.044,123611,0
2011-12-28,46.124,46.124,44.819,45.197,172244,0
2011-12-29,45.496,45.865,45.068,45.516,196738,0
2011-12-30,45.586,46.263,45.018,45.157,197911,0
2012-01-03,45.506,45.964,43.782,43.872,403785,0
2012-01-04,43.832,44.52,43.075,44.34,456842,0
2012-01-05,44.011,45.357,43.324,45.217,272407,0
2012-01-06,45.257,46.184,44.819,45.825,430840,0
2012-01-09,46.144,46.154,45.088,45.606,282216,0
2012-01-10,46.762,46.881,45.895,46.522,249428,0
2012-01-11,46.054,46.443,45.377,45.626,192138,0
2012-01-12,45.715,46.064,44.639,45.297,454097,0
2012-01-13,44.809,45.616,44.769,45.207,276160,0
2012-01-17,45.377,45.377,44.021,44.281,373074,0
2012-01-18,44.161,45.456,44.071,45.337,175859,0
2012-01-19,45.267,45.337,44.54,44.609,324098,0
2012-01-20,44.609,45.576,44.53,45.426,207401,0
2012-01-23,45.247,45.755,45.237,45.536,396701,0
2012-01-24,44.689,45.885,44.689,45.526,314049,0
2012-01-25,45.317,47.628,45.117,47.339,557351,0
2012-01-26,47.628,47.957,47.409,47.758,304756,0
2012-01-27,47.648,48.824,47.379,48.734,275004,0
2012-01-30,48.276,48.954,47.788,48.824,394353,0
2012-01-31,49.163,49.92,48.535,49.85,507869,0
2012-02-01,49.91,50.817,49.671,50.717,362253,0
2012-02-02,50.677,51.664,50.638,51.634,382534,0
2012-02-03,51.734,54.265,51.734,54.075,529815,0
2012-02-06,53.627,53.916,52.491,52.69,680627,0
2012-02-07,52.83,53.318,52.043,52.76,276944,0
2012-02-08,52.76,53.228,52.74,53.188,412278,0
2012-02-09,53.149,53.746,52.84,53.198,182725,0
2012-02-10,52.81,52.969,52.451,52.72,473339,0
2012-02-13,53.228,53.308,52.65,52.989,271819,0
2012-02-14,52.969,53.477,52.571,53.338,281718,0
2012-02-15,53.567,53.956,52.979,53.109,374995,0
2012-02-16,53.059,53.806,53.009,53.597,447904,0
2012-02-17,52.371,52.73,50.777,51.893,852161,0
2012-02-21,52.013,53.029,51.375,51.744,489097,0
2012-02-22,51.315,51.495,50.149,50.638,392270,0
2012-02-23,50.787,50.996,50.398,50.588,293524,0
2012-02-24,50.608,50.747,49.94,50.09,294484,0
2012-02-27,50.08,50.418,49.502,49.631,368658,0
2012-02-28,49.821,50.229,49.233,50.08,298247,0
2012-02-29,50.08,50.478,49.462,49.472,262404,0
2012-03-01,49.462,49.781,48.535,48.625,375758,0
2012-03-02,48.685,48.994,47.529,48.256,545505,0
2012-03-05,47.937,48.834,47.838,48.625,238236,0
2012-03-06,48.176,48.505,47.848,47.917,313863,0
2012-03-07,47.927,48.675,47.927,48.585,186889,0
2012-03-08,49.073,49.362,48.087,49.253,260600,0
2012-03-09,49.342,50.199,49.342,49.821,213948,0
2012-03-12,50.239,50.239,49.442,49.721,252677,0
2012-03-13,49.87,49.94,49.243,49.94,329371,0
2012-03-14,49.681,49.96,48.984,49.253,178764,0
2012-03-15,49.282,50.04,48.874,49.98,289717,0
2012-03-16,49.811,49.821,48.356,48.406,324168,0
2012-03-19,48.296,48.585,47.878,48.216,269341,0
2012-03-20,47.858,47.927,47.24,47.509,299039,0
2012-03-21,47.768,48.306,47.14,47.17,304107,0
2012-03-22,46.911,47.748,46.702,47.678,221961,0
2012-03-23,47.559,47.559,46.253,47.07,292091,0
2012-03-26,47.907,50.707,47.748,50.209,859945,0
2012-03-27,50.249,50.568,49.811,50.11,249024,0
2012-03-28,50.07,50.677,48.824,49.233,168324,0
2012-03-29,49.033,49.392,48.774,49.143,168883,0
2012-03-30,50.07,50.817,49.791,50.169,486369,0
2012-04-02,50.229,51.006,50.139,50.817,378445,0
2012-04-03,50.687,51.046,50.359,50.697,250393,0
2012-04-04,50.11,50.159,48.944,49.532,211725,0
2012-04-05,49.292,49.781,48.167,49.302,291100,0
2012-04-09,48.575,48.814,48.386,48.754,300189,0
2012-04-10,48.744,48.844,47.09,47.499,461933,0
2012-04-11,47.688,48.565,47.638,47.728,432850,0
2012-04-12,48.406,49.392,47.997,48.974,290968,0
2012-04-13,48.924,49.302,48.575,48.665,213136,0
2012-04-16,48.814,48.824,48.017,48.535,240534,0
2012-04-17,48.824,49.023,48.336,48.605,290287,0
2012-04-18,48.366,48.884,47.628,48.226,390339,0
2012-04-19,48.077,48.426,47.15,47.519,438580,0
2012-04-20,47.977,47.997,46.582,46.632,525291,0
2012-04-23,46.333,46.552,45.695,46.114,562483,0
2012-04-24,46.044,47.041,45.815,46.283,369850,0
2012-04-25,46.871,47.808,46.592,47.041,306465,0
2012-04-26,47.11,48.276,47.041,47.967,383408,0
2012-04-27,45.088,46.333,43.723,44.868,1605550,0
2012-04-30,44.838,45.008,42.567,43.035,729395,0
2012-05-01,43.354,44.39,42.587,42.636,678080,0
2012-05-02,42.387,43.533,42.188,43.234,542266,0
2012-05-03,42.985,43.424,42.846,43.095,397352,0
2012-05-04,43.304,44.051,43.035,43.922,753623,0
2012-05-07,43.872,44.858,43.842,44.081,462007,0
2012-05-08,43.762,44.261,42.975,44.181,584103,0
2012-05-09,43.942,44.609,43.633,44.41,761557,0
2012-05-10,44.689,45.486,44.4,45.187,475490,0
2012-05-11,44.789,45.984,44.789,45.925,493553,0
2012-05-14,45.566,46.253,45.137,45.765,570118,0
2012-05-15,45.526,45.964,44.988,45.327,684185,0
2012-05-16,45.426,45.875,45.117,45.217,319846,0
2012-05-17,45.088,45.088,43.732,43.782,583727,0
2012-05-18,43.663,44.42,43.025,43.145,479745,0
2012-05-21,43.324,43.713,42.118,43.553,669469,0
2012-05-22,43.782,44.689,43.723,44.42,352917,0
2012-05-23,43.972,45.675,43.972,45.536,475391,0
2012-05-24,45.725,46.214,44.131,44.53,410708,0
2012-05-25,44.679,44.679,43.982,44.4,372930,0
2012-05-29,44.799,44.838,44.021,44.819,253173,0
2012-05-30,44.55,44.759,43.832,43.882,221050,0
2012-05-31,43.882,44.01,42.736,43.633,297534,0
2012-06-01,42.726,42.995,41.481,41.57,542950,0
2012-06-04,41.57,41.72,40.604,40.803,560612,0
2012-06-05,40.504,41.989,40.345,41.899,434361,0
2012-06-06,42.298,42.308,41.969,42.098,211243,0
2012-06-07,42.587,42.975,41.71,41.75,297608,0
2012-06-08,41.57,42.208,41.102,42.019,285515,0
2012-06-11,42.517,42.646,41.56,41.56,293946,0
2012-06-12,41.59,41.949,40.454,40.793,531582,0
2012-06-13,40.992,40.992,37.973,38.262,1913944,0
2012-06-14,38.491,39.308,38.003,38.491,1029241,0
2012-06-15,38.392,39.597,38.053,39.488,415214,0
2012-06-18,39.199,39.707,38.531,38.571,349758,0
2012-06-19,38.561,39.139,38.222,38.86,873130,0
2012-06-20,38.99,39.298,38.302,39.019,259301,0
2012-06-21,39.019,39.249,38.063,38.262,314876,0
2012-06-22,38.332,38.541,37.704,37.903,335338,0
2012-06-25,37.405,37.824,37.365,37.395,262582,0
2012-06-26,37.415,37.774,37.066,37.166,308215,0
2012-06-27,37.455,37.455,36.758,37.007,476063,0
2012-06-28,36.827,37.306,36.329,36.877,631722,0
2012-06-29,37.575,38.302,37.136,37.864,472747,0
2012-07-02,38.242,38.242,37.445,37.634,316453,0
2012-07-03,37.535,37.764,37.415,37.585,133364,0
2012-07-05,37.455,38.82,37.375,38.711,227634,0
2012-07-06,38.302,38.681,37.704,38.352,251126,0
2012-07-09,38.143,38.641,38.143,38.621,357161,0
2012-07-10,38.631,39.149,38.611,38.99,423081,0
2012-07-11,38.94,39.478,38.581,39.328,506997,0
2012-07-12,38.95,39.797,38.86,39.737,362027,0
2012-07-13,39.677,40.245,39.458,40.066,279599,0
2012-07-16,39.837,40.783,39.328,40.355,336207,0
2012-07-17,40.454,40.893,40.225,40.674,319590,0
2012-07-18,40.604,41.899,40.375,41.69,275931,0
2012-07-19,41.869,42.517,41.52,42.009,210911,0
2012-07-20,40.564,41.072,39.757,40.833,381009,0
2012-07-23,40.245,40.404,39.667,40.026,196920,0
2012-07-24,39.986,40.125,38.452,38.511,334701,0
2012-07-25,38.621,38.85,37.674,38.591,481655,0
2012-07-26,39.298,39.876,38.372,39.697,407992,0
2012-07-27,38.86,41.829,38.123,41.152,843781,0
2012-07-30,41.012,41.301,39.518,39.707,226304,0
2012-07-31,39.558,39.951,39.299,39.438,238763,0
2012-08-01,39.548,39.777,38.661,38.661,284686,0
2012-08-02,38.531,39.159,38.153,38.621,174468,0
2012-08-03,39.069,39.966,38.509,39.398,234225,0
2012-08-06,39.528,40.325,39.358,39.886,188156,0
2012-08-07,40.076,41.411,40.076,40.674,409445,0
2012-08-08,40.355,40.584,39.667,40.016,362059,0
2012-08-09,40.145,40.414,39.876,40.086,198682,0
2012-08-10,40.125,40.125,39.109,39.587,343747,0
2012-08-13,39.627,39.996,39.209,39.807,310019,0
2012-08-14,39.906,39.986,39.119,39.229,282352,0
2012-08-15,39.318,39.886,39.089,39.627,232594,0
2012-08-16,39.687,39.916,39.368,39.856,210496,0
2012-08-17,39.727,40.056,38.93,39.159,248494,0
2012-08-20,39.019,39.078,38.324,38.711,238749,0
2012-08-21,38.691,39.488,38.541,39.418,298810,0
2012-08-22,39.488,40.634,39.279,40.365,292689,0
2012-08-23,40.305,40.494,39.866,39.996,278313,0
2012-08-24,39.817,40.125,39.607,39.976,172951,0
2012-08-27,40.096,40.335,39.827,40.056,268189,0
2012-08-28,40.006,40.285,39.398,40.155,210459,0
2012-08-29,40.155,41.142,39.936,40.903,272416,0
2012-08-30,40.654,40.893,40.053,40.753,202800,0
2012-08-31,41.052,41.212,40.434,40.903,223435,0
2012-09-04,40.833,41.341,40.145,41.012,225120,0
2012-09-05,40.743,41.202,40.494,40.594,182158,0
2012-09-06,40.843,41.431,40.843,41.351,184036,0
2012-09-07,41.67,42.447,41.271,42.367,293536,0
2012-09-10,42.218,43.264,42.208,43.155,294473,0
2012-09-11,43.274,43.792,43.045,43.782,318236,0
2012-09-12,43.762,44.191,43.444,43.772,227090,0
2012-09-13,43.852,44.609,43.165,44.111,245170,0
2012-09-14,44.33,44.838,43.314,43.623,214858,0
2012-09-17,43.583,43.583,42.766,42.826,154454,0
2012-09-18,42.646,43.264,41.809,43.254,129675,0
2012-09-19,43.344,44.211,42.505,44.131,230597,0
2012-09-20,43.852,44.39,43.493,44.111,174235,0
2012-09-21,44.42,44.809,43.992,44.281,275097,0
2012-09-24,44.131,45.068,43.776,44.569,181170,0
2012-09-25,44.669,44.978,43.842,43.912,241757,0
2012-09-26,43.902,44.37,43.583,44.111,136246,0
2012-09-27,44.221,45.197,43.852,45.058,235918,0
2012-09-28,44.649,45.416,44.121,45.187,257559,0
2012-10-01,45.217,45.426,44.769,45.127,323169,0
2012-10-02,45.337,45.466,44.629,44.988,282026,0
2012-10-03,44.918,45.108,42.467,42.925,566633,0
2012-10-04,42.955,43.308,41.949,42.188,408258,0
2012-10-05,42.108,42.412,40.943,41.142,495378,0
2012-10-08,41.102,41.102,39.747,40.395,760350,0
2012-10-09,40.604,40.693,39.657,40.116,331257,0
2012-10-10,40.225,41.022,40.046,40.474,299576,0
2012-10-11,40.524,40.733,40.285,40.335,224815,0
2012-10-12,40.145,40.385,39.498,39.846,157700,0
2012-10-15,40.076,40.255,39.458,39.966,280823,0
2012-10-16,40.076,40.4,39.777,39.946,242783,0
2012-10-17,40.076,40.076,39.488,39.727,228998,0
2012-10-18,39.597,39.906,39.229,39.398,242343,0
2012-10-19,38.93,38.95,36.867,37.784,840774,0
2012-10-22,38.232,38.382,37.017,37.355,287190,0
2012-10-23,37.156,38.143,36.668,37.963,1221694,0
2012-10-24,38.033,38.471,37.146,37.634,688049,0
2012-10-25,38.033,38.89,37.913,38.143,479288,0
2012-10-26,35.402,36.349,30.919,32.154,5335825,0
2012-10-31,32.244,33.001,31.676,33.001,865634,0
2012-11-01,33.011,33.539,32.832,33.41,926474,0
2012-11-02,33.639,33.868,33.33,33.44,423046,0
2012-11-05,33.529,33.738,32.682,32.822,242184,0
2012-11-06,32.832,33.599,32.657,33.479,384265,0
2012-11-07,33.29,34.615,32.882,34.197,606268,0
2012-11-08,34.227,34.635,32.882,33.111,235216,0
2012-11-09,33.061,33.958,32.981,33.37,438174,0
2012-11-12,33.699,34.137,33.539,33.828,198720,0
2012-11-13,33.729,34.137,33.021,33.171,363027,0
2012-11-14,33.34,33.479,32.613,32.732,293344,0
2012-11-15,32.842,33.788,32.702,33.669,334499,0
2012-11-16,33.539,33.888,32.732,33.39,320651,0
2012-11-19,33.738,33.738,32.832,33.131,324801,0
2012-11-20,33.368,33.368,32.294,32.712,324542,0
2012-11-21,32.862,33.33,32.682,33.23,143402,0
2012-11-23,33.41,33.609,33.19,33.459,83405,0
2012-11-26,33.479,33.489,32.951,33.31,181344,0
2012-11-27,33.34,34.127,33.113,33.798,258688,0
2012-11-28,33.758,34.316,33.482,34.057,289012,0
2012-11-29,34.107,35.034,34.017,34.854,272823,0
2012-11-30,34.874,35.003,34.077,34.167,244946,0
2012-12-03,34.217,34.585,33.788,34.247,153055,0
2012-12-04,33.888,34.227,32.184,32.249,449067,0
2012-12-05,32.334,32.433,31.766,32.084,270666,0
2012-12-06,32.045,32.353,31.915,32.134,190477,0
2012-12-07,32.314,32.481,32.084,32.234,106754,0
2012-12-10,32.483,32.792,31.985,32.174,288701,0
2012-12-11,32.324,32.742,32.094,32.393,193218,0
2012-12-12,32.533,32.772,32.164,32.313,187463,0
2012-12-13,32.264,32.782,32.204,32.593,146733,0
2012-12-14,32.334,33.101,32.284,32.892,186526,0
2012-12-17,33.141,33.738,32.712,32.921,346830,0
2012-12-18,33.021,37.037,33.021,35.064,788665,0
2012-12-19,33.609,34.675,33.131,34.526,432147,0
2012-12-20,34.436,34.695,33.978,34.486,217097,0
2012-12-21,34.197,34.406,33.589,34.057,515140,0
2012-12-24,33.729,34.127,33.469,34.107,57914,0
2012-12-26,34.127,34.147,33.639,33.778,138021,0
2012-12-27,33.908,34.107,33.679,33.978,125072,0
2012-12-28,33.748,33.898,33.001,33.011,278233,0
2012-12-31,33.081,33.219,32.672,32.782,411977,0
2013-01-02,33.23,34.336,33.161,33.41,489117,0
2013-01-03,33.39,35.273,33.24,34.546,526394,0
2013-01-04,34.854,35.532,34.396,35.024,312639,0
2013-01-07,35.183,35.251,34.536,35.143,126307,0
2013-01-08,35.004,35.353,33.858,33.958,275117,0
2013-01-09,32.882,33.43,32.463,32.842,490064,0
2013-01-10,33.38,36.289,33.131,33.828,1446497,0
2013-01-11,33.798,33.968,33.42,33.968,383461,0
2013-01-14,33.978,34.426,33.499,34.077,352946,0
2013-01-15,33.898,34.267,33.738,34.017,482920,0
2013-01-16,33.848,33.848,32.981,33.131,303147,0
2013-01-17,33.32,33.848,33.18,33.619,378202,0
2013-01-18,33.519,33.619,32.822,33.031,559420,0
2013-01-22,32.971,33.818,32.941,33.579,253304,0
2013-01-23,33.659,33.768,32.792,32.882,236024,0
2013-01-24,32.862,33.23,32.822,33.23,261129,0
2013-01-25,33.44,33.44,32.563,32.722,400054,0
2013-01-28,32.722,32.921,32.274,32.613,272138,0
2013-01-29,32.652,32.652,31.815,31.965,330454,0
2013-01-30,31.94,31.94,31.158,31.367,336135,0
2013-01-31,31.387,31.905,31.188,31.855,487143,0
2013-02-01,32.084,32.194,31.756,31.975,375261,0
2013-02-04,31.915,32.194,31.795,31.925,366814,0
2013-02-05,31.925,32.055,31.795,31.895,237497,0
2013-02-06,31.825,32.882,31.825,32.862,226674,0
2013-02-07,32.742,33.41,32.742,33.35,383776,0
2013-02-08,33.29,33.589,33.101,33.3,197920,0
2013-02-11,33.36,33.808,32.941,33.659,334916,0
2013-02-12,33.629,34.446,33.559,34.376,348587,0
2013-02-13,34.217,34.237,32.931,33.31,527103,0
2013-02-14,33.31,33.529,33.031,33.459,142295,0
2013-02-15,33.748,33.918,33.001,33.041,581473,0
2013-02-19,33.051,34.456,32.832,32.981,525235,0
2013-02-20,31.666,31.736,28.896,30.47,2059509,0
2013-02-21,30.052,30.829,30.042,30.43,584213,0
2013-02-22,30.63,31.118,30.311,30.998,302193,0
2013-02-25,31.028,31.108,30.41,30.46,315982,0
2013-02-26,30.401,30.6,30.151,30.41,492466,0
2013-02-27,30.63,31.477,30.44,31.188,450180,0
2013-02-28,31.218,31.247,30.49,30.679,486498,0
2013-03-01,30.819,30.819,29.892,30.43,324199,0
2013-03-04,30.251,30.251,29.077,29.384,528822,0
2013-03-05,29.554,29.882,29.416,29.683,399304,0
2013-03-06,29.693,29.833,29.065,29.294,500956,0
2013-03-07,29.265,30.156,28.838,30.052,702979,0
2013-03-08,30.201,30.988,30.201,30.978,560047,0
2013-03-11,30.729,31.347,30.709,31.317,287187,0
2013-03-12,31.367,31.726,31.347,31.397,368772,0
2013-03-13,31.417,32.194,31.417,31.795,317339,0
2013-03-14,31.935,32.084,31.422,32.035,390247,0
2013-03-15,32.065,32.124,31.367,31.556,388150,0
2013-03-18,30.839,31.606,30.839,31.467,161828,0
2013-03-19,31.467,31.526,30.949,31.297,191768,0
2013-03-20,31.885,32.124,31.407,31.875,242327,0
2013-03-21,31.686,32.413,31.686,32.214,209874,0
2013-03-22,32.314,32.722,32.074,32.573,212887,0
2013-03-25,32.593,32.882,32.498,32.563,283414,0
2013-03-26,32.632,32.901,32.234,32.901,232155,0
2013-03-27,32.911,33.22,32.625,32.911,212922,0
2013-03-28,32.911,33.36,32.772,33.161,259117,0
2013-04-01,33.041,33.37,32.383,32.613,282632,0
2013-04-02,32.613,32.743,31.825,31.975,175421,0
2013-04-03,32.124,32.324,31.188,31.457,246596,0
2013-04-04,31.536,32.553,31.507,32.513,268043,0
2013-04-05,32.114,32.632,31.93,32.613,197544,0
2013-04-08,32.632,33.041,32.543,32.892,298894,0
2013-04-09,32.901,33.579,32.852,33.479,393977,0
2013-04-10,33.629,34.431,33.589,33.888,353909,0
2013-04-11,33.758,34.027,32.951,33.131,261645,0
2013-04-12,33.001,33.34,32.632,33.23,143424,0
2013-04-15,33.071,33.335,31.965,32.154,185021,0
2013-04-16,32.393,32.533,32.074,32.403,280476,0
2013-04-17,32.104,32.453,31.786,32.314,169095,0
2013-04-18,32.463,32.463,31.398,31.596,174485,0
2013-04-19,31.646,32.333,31.516,32.035,180208,0
2013-04-22,31.845,31.925,31.208,31.626,234010,0
2013-04-23,30.949,32.523,30.949,32.393,267920,0
2013-04-24,32.523,33.39,32.074,33.38,432016,0
2013-04-25,33.868,34.72,33.619,34.197,771192,0
2013-04-26,35.054,36.827,34.348,35.781,706402,0
2013-04-29,35.99,36.239,34.466,34.496,413869,0
2013-04-30,34.466,34.675,33.828,34.177,444341,0
2013-05-01,34.157,34.257,32.931,33.18,541721,0
2013-05-02,33.2,34.476,33.001,34.147,303713,0
2013-05-03,34.306,35.672,34.142,35.153,427106,0
2013-05-06,34.854,35.592,34.795,35.054,250528,0
2013-05-07,35.054,35.741,34.645,35.173,226264,0
2013-05-08,34.954,35.163,34.476,35.163,297347,0
2013-05-09,35.024,35.592,34.894,35.303,183226,0
2013-05-10,35.243,36.688,35.183,36.399,315490,0
2013-05-13,36.1,36.409,36.1,36.18,354047,0
2013-05-14,36.11,37.076,36.09,37.017,281882,0
2013-05-15,37.037,37.654,36.728,36.897,235499,0
2013-05-16,36.738,37.465,36.538,36.987,301568,0
2013-05-17,37.096,37.355,36.847,37.355,282682,0
2013-05-20,37.664,38.317,37.375,38.282,385712,0
2013-05-21,38.402,38.8,38.342,38.73,403455,0
2013-05-22,38.88,39.119,38.452,38.651,302193,0
2013-05-23,38.222,38.631,37.684,37.854,305274,0
2013-05-24,37.555,37.75,36.728,36.897,325807,0
2013-05-28,37.226,37.894,36.797,37.156,267115,0
2013-05-29,37.096,37.415,36.778,37.076,191208,0
2013-05-30,37.186,37.734,37.037,37.624,180204,0
2013-05-31,37.555,38.302,37.375,37.405,193444,0
2013-06-03,37.505,37.834,36.807,37.684,182538,0
2013-06-04,37.774,38.123,37.306,37.445,134425,0
2013-06-05,37.425,37.854,36.997,37.096,124160,0
2013-06-06,37.106,37.535,37.057,37.505,109111,0
2013-06-07,37.774,37.774,37.266,37.684,230873,0
2013-06-10,37.923,38.84,37.824,38.681,206298,0
2013-06-11,38.302,38.721,37.654,37.854,234205,0
2013-06-12,37.933,38.192,37.136,37.505,177720,0
2013-06-13,37.525,38.113,37.041,38.073,166985,0
2013-06-14,38.073,38.202,37.874,37.973,109187,0
2013-06-17,38.232,38.581,37.906,38.023,113058,0
2013-06-18,37.973,38.461,37.575,37.794,183710,0
2013-06-19,37.814,38.322,37.345,37.345,215915,0
2013-06-20,36.867,37.186,36.21,36.259,217006,0
2013-06-21,36.21,36.558,34.934,35.662,434234,0
2013-06-24,35.303,35.652,34.994,35.502,305750,0
2013-06-25,35.731,36.115,35.462,35.622,137742,0
2013-06-26,35.861,37.057,35.761,36.837,234836,0
2013-06-27,36.957,37.316,36.568,37.146,243152,0
2013-06-28,37.037,37.475,36.807,36.967,326059,0
2013-07-01,37.086,38.292,36.967,37.973,284764,0
2013-07-02,37.993,38.561,37.993,38.452,164662,0
2013-07-03,38.362,38.44,37.634,38.103,135554,0
2013-07-05,38.561,38.711,38.228,38.651,75921,0
2013-07-08,38.82,39.418,38.641,39.318,117035,0
2013-07-09,39.717,40.395,39.388,39.946,262886,0
2013-07-10,39.876,39.986,39.398,39.627,179211,0
2013-07-11,39.926,40.693,39.737,40.464,241737,0
2013-07-12,40.365,40.842,39.757,39.866,177315,0
2013-07-15,40.275,40.275,39.119,39.538,179205,0
2013-07-16,40.096,40.255,39.259,39.398,354240,0
2013-07-17,39.109,39.418,37.664,38.173,286447,0
2013-07-18,38.153,38.491,37.887,38.282,180771,0
2013-07-19,38.262,38.262,36.927,36.997,225523,0
2013-07-22,36.907,37.196,36.065,37.057,224744,0
2013-07-23,36.728,37.176,36.369,36.698,202536,0
2013-07-24,36.548,36.588,34.994,35.522,366139,0
2013-07-25,35.522,35.721,34.745,35.592,331787,0
2013-07-26,35.393,35.871,35.203,35.741,233319,0
2013-07-29,35.741,35.951,35.079,35.532,160231,0
2013-07-30,35.701,35.921,35.263,35.711,384758,0
2013-07-31,35.861,35.921,35.123,35.512,661583,0
2013-08-01,32.433,32.882,30.66,31.447,2125024,0
2013-08-02,31.327,31.576,30.939,31.098,371002,0
2013-08-05,31.028,31.895,30.988,31.676,406733,0
2013-08-06,31.686,31.736,31.018,31.068,264114,0
2013-08-07,30.889,31.108,30.769,31.098,323592,0
2013-08-08,31.317,31.447,31.088,31.417,344114,0
2013-08-09,31.447,31.736,31.277,31.656,295346,0
2013-08-12,31.556,31.855,31.546,31.776,164451,0
2013-08-13,31.786,32.453,31.606,32.324,307400,0
2013-08-14,32.234,32.772,32.154,32.583,312605,0
2013-08-15,32.104,32.473,32.005,32.284,479753,0
2013-08-16,32.094,32.353,31.955,32.324,254132,0
2013-08-19,32.114,32.513,32.114,32.473,639203,0
2013-08-20,32.632,32.775,32.393,32.613,282965,0
2013-08-21,32.603,33.25,32.274,32.762,324920,0
2013-08-22,32.752,33.489,32.752,33.23,142186,0
2013-08-23,33.22,33.38,32.543,33.041,165410,0
2013-08-26,33.021,33.29,32.822,33.041,193307,0
2013-08-27,32.632,32.991,32.403,32.523,191866,0
2013-08-28,32.493,32.941,32.244,32.712,243724,0
2013-08-29,32.622,32.961,32.423,32.443,287888,0
2013-08-30,32.294,32.483,30.949,31.128,384463,0
2013-09-03,31.387,31.855,30.55,30.849,379522,0
2013-09-04,30.839,31.108,30.58,30.67,252737,0
2013-09-05,30.58,31.586,30.57,31.347,228567,0
2013-09-06,31.437,31.805,31.078,31.297,170529,0
2013-09-09,31.467,31.945,31.347,31.865,236696,0
2013-09-10,31.915,31.915,31.347,31.576,206420,0
2013-09-11,31.427,32.114,31.387,31.865,126678,0
2013-09-12,31.805,32.005,31.058,31.347,236073,0
2013-09-13,31.437,31.596,30.899,31.556,201003,0
2013-09-16,31.776,32.028,31.427,31.736,102997,0
2013-09-17,31.795,32.234,31.676,32.015,483917,0
2013-09-18,32.403,32.403,31.287,31.776,245046,0
2013-09-19,31.716,31.865,31.208,31.427,96987,0
2013-09-20,31.417,31.696,30.739,30.779,326555,0
2013-09-23,30.699,30.699,30.012,30.301,298802,0
2013-09-24,30.271,30.988,30.072,30.59,274585,0
2013-09-25,30.54,30.748,29.484,29.593,711067,0
2013-09-26,29.653,29.783,29.095,29.225,335504,0
2013-09-27,29.105,29.344,28.258,28.597,441277,0
2013-09-30,28.398,28.727,28.348,28.567,586103,0
2013-10-01,28.527,29.065,28.368,28.976,394416,0
2013-10-02,28.926,29.255,28.796,29.165,270370,0
2013-10-03,29.035,29.384,28.587,28.597,574863,0
2013-10-04,28.607,28.896,28.019,28.149,412581,0
2013-10-07,27.9,28.159,27.65,27.8,524683,0
2013-10-08,27.72,28.816,27.72,28.697,988949,0
2013-10-09,28.607,29.185,28.039,28.866,510691,0
2013-10-10,29.065,29.703,28.836,29.304,328671,0
2013-10-11,29.215,29.454,28.756,28.886,270706,0
2013-10-14,28.736,28.916,28.477,28.736,210433,0
2013-10-15,28.597,28.707,28.288,28.378,175955,0
2013-10-16,28.507,28.866,27.989,28.059,233438,0
2013-10-17,27.929,28.208,27.8,27.88,375648,0
2013-10-18,28.049,28.069,27.411,27.81,501901,0
2013-10-21,27.73,28.537,27.73,28.448,447004,0
2013-10-22,28.756,29.892,28.497,29.354,728916,0
2013-10-23,29.294,29.374,28.906,29.065,307303,0
2013-10-24,29.245,29.583,28.697,29.085,505514,0
2013-10-25,27.401,28.139,25.608,26.156,2544170,0
2013-10-28,26.076,26.076,25.408,25.508,696901,0
2013-10-29,25.508,26.186,25.428,25.947,793147,0
2013-10-30,26.046,27.391,25.947,27.302,548769,0
2013-10-31,27.351,27.411,26.863,26.963,365383,0
2013-11-01,26.744,26.893,26.305,26.624,296966,0
2013-11-04,26.594,26.953,26.564,26.744,313870,0
2013-11-05,26.604,27.89,26.564,27.71,376451,0
2013-11-06,27.85,27.9,27.072,27.112,241768,0
2013-11-07,27.082,27.78,26.973,27.112,306600,0
2013-11-08,26.963,27.9,26.963,27.601,448309,0
2013-11-11,27.611,27.69,27.162,27.172,340078,0
2013-11-12,27.082,27.122,26.554,26.744,278098,0
2013-11-13,26.445,27.063,26.445,26.943,197609,0
2013-11-14,26.943,27.232,26.684,27.033,184763,0
2013-11-15,26.993,27.561,26.893,27.302,172519,0
2013-11-18,27.401,28.089,27.192,27.71,307905,0
2013-11-19,27.77,27.8,27.292,27.501,335960,0
2013-11-20,27.521,28.238,27.332,28.059,186971,0
2013-11-21,28.049,29.285,27.83,28.986,567436,0
2013-11-22,28.996,29.813,28.926,29.633,470114,0
2013-11-25,29.643,29.843,29.394,29.494,202627,0
2013-11-26,29.444,29.564,29.035,29.394,329282,0
2013-11-27,29.394,30.102,29.374,29.783,283718,0
2013-11-29,29.922,29.922,29.494,29.534,147203,0
2013-12-02,29.454,29.683,28.517,28.786,534117,0
2013-12-03,28.597,29.294,28.338,29.085,404898,0
2013-12-04,28.906,29.544,28.438,29.285,259933,0
2013-12-05,29.374,29.623,29.275,29.434,268865,0
2013-12-06,29.583,30.271,29.394,30.012,514647,0
2013-12-09,29.872,30.171,29.743,30.131,475256,0
2013-12-10,30.032,30.171,29.095,29.195,354573,0
2013-12-11,29.135,29.394,28.796,29.095,501500,0
2013-12-12,29.195,29.285,28.896,29.145,384514,0
2013-12-13,29.095,29.583,29.095,29.215,214269,0
2013-12-16,29.484,29.833,29.025,29.484,223604,0
2013-12-17,29.454,29.703,29.145,29.554,423921,0
2013-12-18,29.593,30.052,29.324,29.922,353469,0
2013-12-19,29.813,30.072,29.205,29.374,370931,0
2013-12-20,29.494,30.281,29.245,30.122,562017,0
2013-12-23,30.321,31.636,30.321,31.477,338214,0
2013-12-24,31.596,31.596,31.168,31.387,126251,0
2013-12-26,31.477,31.885,31.188,31.397,483836,0
2013-12-27,31.536,31.536,30.739,30.899,256420,0
2013-12-30,30.809,31.367,30.61,30.919,516052,0
2013-12-31,31.028,31.218,30.63,30.949,368422,0
2014-01-02,30.729,31.028,30.49,30.889,264810,0
2014-01-03,30.859,31.228,30.44,31.218,387865,0
2014-01-06,31.108,31.237,30.59,31.138,281510,0
2014-01-07,31.178,31.526,31.098,31.247,247789,0
2014-01-08,31.357,31.576,30.949,31.128,925923,0
2014-01-09,31.038,31.128,30.67,30.919,282313,0
2014-01-10,30.789,30.909,30.321,30.48,199215,0
2014-01-13,30.331,30.53,29.484,29.683,779899,0
2014-01-14,29.763,30.161,29.185,29.275,874639,0
2014-01-15,29.414,30.321,29.065,29.773,490661,0
2014-01-16,29.803,30.5,29.424,30.41,419827,0
2014-01-17,28.398,29.095,27.72,28.896,2448688,0
2014-01-21,28.956,29.424,28.398,29.394,827269,0
2014-01-22,29.514,29.763,29.255,29.534,517758,0
2014-01-23,29.444,29.753,28.687,28.886,601559,0
2014-01-24,28.727,29.185,28.627,29.135,277596,0
2014-01-27,29.225,30.211,28.707,29.175,969881,0
2014-01-28,29.175,29.434,28.477,28.816,399032,0
2014-01-29,27.83,28.278,27.332,27.571,819943,0
2014-01-30,27.77,28.099,27.601,27.83,369125,0
2014-01-31,27.511,28.727,27.332,28.258,418301,0
2014-02-03,28.258,28.258,27.112,27.332,362927,0
2014-02-04,27.541,27.85,27.102,27.401,273638,0
2014-02-05,27.262,27.611,26.883,27.601,653962,0
2014-02-06,27.621,27.939,27.381,27.909,405633,0
2014-02-07,27.122,27.979,27.122,27.82,537874,0
2014-02-10,27.85,28.567,27.596,28.557,1911085,0
2014-02-11,28.677,29.394,28.527,28.916,315860,0
2014-02-12,28.916,29.27,27.919,28.467,602115,0
2014-02-13,28.179,28.836,27.929,28.766,677903,0
2014-02-14,28.707,29.195,28.587,28.916,331967,0
2014-02-18,28.836,29.324,28.697,28.786,392264,0
2014-02-19,28.707,30.032,28.438,28.886,1136227,0
2014-02-20,27.949,28.129,25.12,25.538,2806865,0
2014-02-21,25.418,26.086,25.02,25.897,916204,0
2014-02-24,25.897,26.644,25.897,26.295,637032,0
2014-02-25,26.694,27.122,26.315,26.614,567916,0
2014-02-26,26.893,26.943,26.325,26.495,361104,0
2014-02-27,26.385,26.908,26.345,26.843,618553,0
2014-02-28,26.933,28.019,26.764,27.601,862457,0
2014-03-03,27.312,27.571,27.003,27.242,419204,0
2014-03-04,27.501,28.049,27.501,27.8,631633,0
2014-03-05,27.023,27.77,27.023,27.561,439980,0
2014-03-06,29.892,34.047,29.593,33.499,3706330,0
2014-03-07,32.742,33.469,32.553,32.901,1008542,0
2014-03-10,32.712,33.18,32.632,32.911,437899,0
2014-03-11,32.632,33.778,32.632,33.23,342433,0
2014-03-12,33.051,33.559,32.872,33.131,324421,0
2014-03-13,33.081,33.459,32.832,33.031,331795,0
2014-03-14,32.951,33.499,32.911,33.031,341925,0
2014-03-17,33.18,35.074,33.18,34.267,988060,0
2014-03-18,34.187,35.094,33.948,35.054,604149,0
2014-03-19,35.054,35.223,33.838,34.008,320298,0
2014-03-20,34.227,34.864,34.127,34.277,448509,0
2014-03-21,34.247,34.595,34.047,34.287,357230,0
2014-03-24,34.376,34.506,33.18,33.589,280788,0
2014-03-25,33.549,33.858,33.151,33.489,203566,0
2014-03-26,33.619,33.629,32.662,32.682,235144,0
2014-03-27,32.543,32.802,31.516,31.875,414517,0
2014-03-28,31.835,32.812,31.736,32.373,275861,0
2014-03-31,32.613,32.931,32.294,32.593,270367,0
2014-04-01,32.662,33.32,32.324,32.892,470960,0
2014-04-02,32.971,33.31,32.393,32.812,566085,0
2014-04-03,32.692,32.892,31.397,31.606,357604,0
2014-04-04,32.045,33.001,31.875,32.872,577564,0
2014-04-07,32.772,32.772,31.487,31.556,315962,0
2014-04-08,31.516,31.965,31.218,31.626,233211,0
2014-04-09,32.084,33.031,32.084,32.872,398906,0
2014-04-10,32.931,33.041,31.038,31.317,531655,0
2014-04-11,31.367,31.367,30.002,30.181,694346,0
2014-04-14,30.61,32.094,30.361,30.929,464820,0
2014-04-15,31.138,31.347,30.012,30.281,327821,0
2014-04-16,30.47,30.54,29.524,29.912,392257,0
2014-04-17,29.803,30.371,29.623,29.653,236820,0
2014-04-21,29.852,30.032,29.434,29.593,186477,0
2014-04-22,29.962,30.978,29.942,30.361,1346583,0
2014-04-23,30.401,31.875,30.141,30.261,358322,0
2014-04-24,30.351,30.351,29.733,29.783,188893,0
2014-04-25,29.753,29.753,28.657,28.956,244796,0
2014-04-28,29.145,29.573,28.507,28.627,248566,0
2014-04-29,28.876,29.165,28.527,28.567,159376,0
2014-04-30,28.418,28.677,27.989,28.448,371674,0
2014-05-01,28.597,29.499,27.964,29.404,644713,0
2014-05-02,29.539,31.885,29.539,29.982,888084,0
2014-05-05,29.703,30.231,29.334,29.773,333115,0
2014-05-06,29.783,29.982,29.265,29.424,295699,0
2014-05-07,29.424,30.032,29.285,29.803,335613,0
2014-05-08,30.321,30.321,29.29,29.364,216007,0
2014-05-09,29.215,29.997,29.03,29.773,198190,0
2014-05-12,29.892,30.47,29.882,30.381,550467,0
2014-05-13,30.381,30.53,29.658,29.773,379144,0
2014-05-14,29.852,29.876,29.085,29.185,333182,0
2014-05-15,28.976,28.976,28.238,28.886,444796,0
2014-05-16,28.886,29.045,28.149,28.886,1206409,0
2014-05-19,28.766,29.275,28.766,29.105,327440,0
2014-05-20,29.075,29.225,28.318,29.065,390837,0
2014-05-21,29.125,29.793,28.896,29.643,230976,0
2014-05-22,29.723,31.058,29.683,30.899,489774,0
2014-05-23,31.018,31.427,30.47,31.158,253565,0
2014-05-27,31.397,32.015,30.978,31.198,348817,0
2014-05-28,31.228,31.386,30.859,30.889,261377,0
2014-05-29,31.237,31.696,31.068,31.208,237900,0
2014-05-30,31.287,31.752,31.008,31.477,283095,0
2014-06-02,31.556,31.636,30.799,31.487,200223,0
2014-06-03,31.247,31.825,30.834,31.706,297404,0
2014-06-04,31.586,32.319,31.337,32.184,227235,0
2014-06-05,32.344,33.958,32.065,33.928,427467,0
2014-06-06,34.147,34.575,32.114,34.157,330805,0
2014-06-09,34.097,35.223,34.027,35.034,375341,0
2014-06-10,34.914,35.223,34.436,34.874,357383,0
2014-06-11,34.894,35.931,34.874,35.452,557017,0
2014-06-12,35.393,35.502,34.675,34.844,299143,0
2014-06-13,34.874,35.153,34.665,34.884,237337,0
2014-06-16,34.775,34.974,34.496,34.785,278712,0
2014-06-17,34.815,35.153,34.516,34.864,379896,0
2014-06-18,34.864,35.711,34.605,35.662,157645,0
2014-06-19,35.821,35.891,35.3,35.422,177469,0
2014-06-20,35.383,35.871,35.323,35.373,268318,0
2014-06-23,35.462,35.731,34.964,35.701,162583,0
2014-06-24,35.602,36.469,35.592,35.741,202180,0
2014-06-25,36.064,36.064,34.516,35.044,561772,0
2014-06-26,35.014,35.243,34.655,34.765,426578,0
2014-06-27,34.595,35.761,34.595,35.114,1004700,0
2014-06-30,35.114,35.799,34.715,34.785,409512,0
2014-07-01,34.924,35.363,34.595,35.223,754004,0
2014-07-02,35.213,35.432,34.416,34.486,168906,0
2014-07-03,34.625,35.094,34.486,34.775,139147,0
2014-07-07,34.615,35.223,34.436,34.635,176378,0
2014-07-08,34.556,34.785,33.589,33.978,376498,0
2014-07-09,33.998,34.904,33.928,34.665,210081,0
2014-07-10,34.077,34.521,33.569,34.107,206596,0
2014-07-11,34.057,34.416,33.579,33.659,274408,0
2014-07-14,33.978,34.516,33.848,34.008,226670,0
2014-07-15,34.107,34.352,33.031,33.37,170685,0
2014-07-16,33.629,34.191,32.493,32.543,647663,0
2014-07-17,32.144,32.517,31.705,32.084,692661,0
2014-07-18,32.035,33.021,32.035,32.533,225907,0
2014-07-21,32.363,32.513,31.327,31.347,253265,0
2014-07-22,31.497,31.797,31.158,31.507,296325,0
2014-07-23,31.427,31.825,30.729,30.769,276449,0
2014-07-24,30.819,31.098,30.032,30.53,673433,0
2014-07-25,32.194,36.03,31.407,34.854,944641,0
2014-07-28,35.054,35.482,34.376,34.376,380620,0
2014-07-29,34.536,35.253,34.232,34.825,344511,0
2014-07-30,34.705,35.034,33.848,34.117,289421,0
2014-07-31,33.659,34.476,33.659,34.147,274019,0
2014-08-01,34.406,35.223,34.406,34.884,394908,0
2014-08-04,34.944,35.353,34.516,34.765,274653,0
2014-08-05,34.924,35.213,34.386,34.585,199020,0
2014-08-06,34.151,35.173,34.138,34.835,278326,0
2014-08-07,35.034,35.662,34.835,34.904,314949,0
2014-08-08,34.954,35.258,34.685,34.944,239102,0
2014-08-11,35.153,35.815,34.775,35.721,200614,0
2014-08-12,35.622,36.01,35.291,35.662,144983,0
2014-08-13,35.731,36.249,35.373,35.582,190349,0
2014-08-14,35.472,35.652,34.844,34.984,231673,0
2014-08-15,34.566,35.612,34.556,35.422,233271,0
2014-08-18,35.612,36.259,35.436,36.03,219215,0
2014-08-19,36.02,36.568,36,36.23,219521,0
2014-08-20,36.14,36.618,35.472,36,180264,0
2014-08-21,35.901,36.967,35.901,36.768,211469,0
2014-08-22,36.907,36.907,35.592,35.612,279339,0
2014-08-25,35.871,36.369,35.253,35.622,217468,0
2014-08-26,35.691,36.138,35.49,36.01,293730,0
2014-08-27,36.299,37.963,36.299,37.515,396528,0
2014-08-28,37.296,37.336,36.646,37.057,243240,0
2014-08-29,37.096,37.639,36.778,37.136,179078,0
2014-09-02,37.206,37.455,36.768,37.106,232588,0
2014-09-03,37.246,37.495,36.21,36.419,224858,0
2014-09-04,36.359,36.997,36.359,36.528,168384,0
2014-09-05,36.439,37.126,36.279,36.897,141891,0
2014-09-08,36.797,36.897,36.06,36.648,347987,0
2014-09-09,36.528,36.718,35.911,36.648,258375,0
2014-09-10,36.698,37.027,36.299,36.807,140918,0
2014-09-11,36.648,37.266,36.469,37.186,182283,0
2014-09-12,37.156,37.425,36.339,36.698,207225,0
2014-09-15,36.648,36.678,35.851,36.19,221923,0
2014-09-16,36.06,37.017,35.781,36.588,197398,0
2014-09-17,36.509,37.415,36.449,37.146,157013,0
2014-09-18,37.365,38.013,37.136,37.634,174607,0
2014-09-19,37.684,38.063,36.827,37.047,613845,0
2014-09-22,36.817,37.156,35.931,36.349,251367,0
2014-09-23,36.23,36.738,35.771,35.811,203736,0
2014-09-24,35.811,36.23,35.422,35.881,286991,0
2014-09-25,35.731,36.289,35.323,35.522,194801,0
2014-09-26,35.582,36.349,35.582,36.21,169449,0
2014-09-29,35.851,36.698,35.393,36.608,261757,0
2014-09-30,36.608,36.907,35.791,35.861,326034,0
2014-10-01,35.951,36.02,34.695,34.775,322205,0
2014-10-02,34.914,35.801,34.745,35.353,227271,0
2014-10-03,35.741,35.941,35.383,35.402,278077,0
2014-10-06,35.741,35.861,34.705,34.725,344925,0
2014-10-07,34.446,34.615,33.629,33.639,404455,0
2014-10-08,33.649,34.536,33.42,34.227,366786,0
2014-10-09,34.207,34.715,32.911,32.941,1239960,0
2014-10-10,32.782,34.645,32.782,33.818,421020,0
2014-10-13,33.778,34.346,33.31,33.37,381043,0
2014-10-14,33.818,35.323,33.709,34.874,486236,0
2014-10-15,34.346,36.04,34.346,35.522,478981,0
2014-10-16,35.034,36.06,34.954,36.01,388642,0
2014-10-17,36.449,36.628,34.984,35.173,441168,0
2014-10-20,35.133,35.672,34.566,35.402,237779,0
2014-10-21,35.373,35.871,34.805,35.183,388408,0
2014-10-22,35.512,35.622,34.785,35.104,357133,0
2014-10-23,35.233,35.253,32.971,33.081,870373,0
2014-10-24,37.864,42.228,37.256,41.999,2386520,0
2014-10-27,41.481,42.298,41.281,42.268,931374,0
2014-10-28,42.726,44.091,42.597,43.862,669140,0
2014-10-29,43.742,43.982,42.706,43.573,408572,0
2014-10-30,43.284,44.111,43.135,43.782,362843,0
2014-10-31,43.503,44.131,43.284,43.862,420190,0
2014-11-03,44.041,44.221,43.254,43.742,332966,0
2014-11-04,43.782,44.4,43.583,43.982,398735,0
2014-11-05,43.862,44.978,43.663,44.739,324587,0
2014-11-06,44.938,46.433,44.48,46.164,484289,0
2014-11-07,46.014,47.519,45.755,46.911,565276,0
2014-11-10,46.911,47.888,46.203,47.359,451382,0
2014-11-11,47.798,47.798,46.104,46.642,291105,0
2014-11-12,46.443,47.464,45.596,47.18,368667,0
2014-11-13,47.17,47.389,45.923,46.393,345475,0
2014-11-14,46.323,46.881,45.755,45.865,492887,0
2014-11-17,45.925,46.403,45.546,45.945,174911,0
2014-11-18,45.954,46.592,45.855,46.333,168233,0
2014-11-19,46.433,46.463,45.406,45.735,171168,0
2014-11-20,45.436,46.532,45.436,46.443,227749,0
2014-11-21,46.921,47.718,46.532,46.772,279758,0
2014-11-24,46.742,47.828,46.333,47.818,308701,0
2014-11-25,47.977,48.994,47.379,48.72,452993,0
2014-11-26,48.824,49.462,48.406,49.083,487623,0
2014-11-28,49.163,49.811,48.48,48.984,202523,0
2014-12-01,48.784,49.631,47.22,48.416,490862,0
2014-12-02,48.276,49.253,48.067,48.665,421808,0
2014-12-03,48.525,48.834,47.838,48.465,255405,0
2014-12-04,48.565,48.764,47.599,48.067,209085,0
2014-12-05,48.037,49.243,47.967,48.535,189134,0
2014-12-08,48.236,49.053,47.947,48.46,194107,0
2014-12-09,47.688,48.326,46.522,48.017,478241,0
2014-12-10,48.914,48.914,47.145,47.539,359267,0
2014-12-11,47.897,48.705,47.798,48.117,255952,0
2014-12-12,47.788,48.844,47.788,48.057,293996,0
2014-12-15,48.087,48.904,46.612,46.901,242697,0
2014-12-16,46.961,47.449,46.532,46.672,231443,0
2014-12-17,46.921,47.339,46.114,47.14,380418,0
2014-12-18,47.648,48.455,46.951,48.211,228871,0
2014-12-19,48.097,48.376,47.2,47.489,965913,0
2014-12-22,47.798,47.917,47.13,47.768,210847,0
2014-12-23,48.097,48.814,47.878,48.754,203154,0
2014-12-24,49.053,49.86,48.705,48.974,99940,0
2014-12-26,49.123,49.452,48.974,49.193,79326,0
2014-12-29,49.063,49.99,49.063,49.91,159576,0
2014-12-30,49.542,50.438,49.542,50.119,151133,0
2014-12-31,50.309,50.448,49.84,50.03,230318,0
2015-01-02,50.428,51.116,49.073,49.91,239066,0
2015-01-05,49.621,50.857,49.103,49.332,276652,0
2015-01-06,49.631,50.149,47.449,48.366,274498,0
2015-01-07,48.744,49.472,48.744,49.332,555494,0
2015-01-08,48.824,49.671,47.888,49.432,633804,0
2015-01-09,48.834,49.282,48.515,48.605,196597,0
2015-01-12,48.685,49.113,48.396,48.545,176299,0
2015-01-13,48.874,49.542,48.597,49.133,174577,0
2015-01-14,48.426,48.976,47.19,48.196,283231,0
2015-01-15,48.276,48.276,46.443,46.871,415633,0
2015-01-16,44.689,45.068,42.268,44.081,1136045,0
2015-01-20,45.656,45.685,44.599,45.247,517991,0
2015-01-21,45.008,45.566,44.858,45.347,281932,0
2015-01-22,45.526,46.493,45.337,46.383,333564,0
2015-01-23,46.084,46.622,45.873,46.363,433141,0
2015-01-26,46.184,47.07,46.184,47.001,245863,0
2015-01-27,46.562,46.986,45.974,46.074,269109,0
2015-01-28,46.453,46.762,45.377,45.446,410332,0
2015-01-29,45.347,46.791,44.928,46.622,287448,0
2015-01-30,46.453,46.453,43.932,44.131,547075,0
2015-02-02,44.161,44.298,42.766,43.972,268465,0
2015-02-03,44.011,44.44,43.364,44.251,238529,0
2015-02-04,44.021,45.715,43.944,45.117,227381,0
2015-02-05,45.297,45.598,44.241,44.609,231497,0
2015-02-06,44.799,44.918,43.264,43.862,325629,0
2015-02-09,43.523,44.39,43.414,43.653,236195,0
2015-02-10,44.091,45.177,43.703,44.759,244306,0
2015-02-11,45.227,45.845,44.809,45.357,225251,0
2015-02-12,45.277,45.526,43.882,45.177,287448,0
2015-02-13,45.974,45.974,45.058,45.456,365454,0
2015-02-17,45.675,45.81,44.978,45.436,396525,0
2015-02-18,45.466,47.429,45.466,46.712,932837,0
2015-02-19,53.129,55.241,51.325,53.408,2334858,0
2015-02-20,53.248,54.333,52.401,52.88,580057,0
2015-02-23,52.929,53.976,52.89,53.238,487564,0
2015-02-24,53.707,53.826,52.531,52.87,381247,0
2015-02-25,52.68,52.77,51.993,52.282,385826,0
2015-02-26,52.252,52.361,51.793,52.132,299827,0
2015-02-27,52.232,52.461,51.867,52.033,429210,0
2015-03-02,52.023,53.527,51.674,52.79,354874,0
2015-03-03,52.461,52.84,51.803,52.172,361297,0
2015-03-04,51.843,52.312,51.614,52.192,361297,0
2015-03-05,52.421,52.8,51.783,52.322,268664,0
2015-03-06,52.152,52.282,51.305,51.445,310715,0
2015-03-09,51.554,52.092,51.216,51.385,257625,0
2015-03-10,51.225,51.564,50.369,51.225,322859,0
2015-03-11,51.355,51.534,50.418,50.927,214570,0
2015-03-12,51.265,52.202,51.126,52.003,232133,0
2015-03-13,52.162,52.919,51.554,52.212,220893,0
2015-03-16,52.601,52.68,51.833,52.102,221796,0
2015-03-17,53.597,54.354,52.81,53.029,575164,0
2015-03-18,53.029,53.467,51.674,52.541,352365,0
2015-03-19,52.89,53.019,52.411,52.81,213868,0
2015-03-20,53.188,53.198,52.601,52.69,362300,0
2015-03-23,52.64,53.089,52.033,52.132,389498,0
2015-03-24,52.132,52.312,51.893,51.973,262141,0
2015-03-25,52.112,52.282,50.956,51.156,312923,0
2015-03-26,51.046,51.056,49.84,50.717,213065,0
2015-03-27,50.727,51.674,50.398,50.747,191487,0
2015-03-30,51.056,51.644,50.299,51.056,361196,0
2015-03-31,50.827,51.116,49.811,50.269,223777,0
2015-04-01,50.09,50.817,49.671,50.518,199917,0
2015-04-02,50.648,51.574,50.408,51.106,183659,0
2015-04-06,50.638,51.235,50.458,50.598,118626,0
2015-04-07,50.638,50.927,49.781,49.89,186691,0
2015-04-08,50.01,51.026,50.01,50.747,151644,0
2015-04-09,50.468,50.887,49.86,50.339,146435,0
2015-04-10,50.618,51.245,50.518,50.747,103873,0
2015-04-13,50.946,51.375,50.757,51.285,170311,0
2015-04-14,51.056,51.235,49.721,50.448,245682,0
2015-04-15,50.379,51.305,50.209,50.658,184267,0
2015-04-16,51.036,52.361,50.506,51.973,274318,0
2015-04-17,51.594,51.973,50.129,50.767,273080,0
2015-04-20,50.927,51.873,50.488,51.704,328135,0
2015-04-21,51.734,51.764,51.006,51.355,329095,0
2015-04-22,51.564,51.813,50.09,50.359,482141,0
2015-04-23,50.847,53.717,50.11,53.248,1222487,0
2015-04-24,51.674,53.707,48.206,49.342,1624475,0
2015-04-27,49.611,50.428,47.977,48.286,544253,0
2015-04-28,48.485,49.153,47.529,48.366,266290,0
2015-04-29,48.077,48.734,47.11,47.907,388294,0
2015-04-30,47.708,48.067,46.562,46.632,354573,0
2015-05-01,46.981,47.878,46.752,47.698,340622,0
2015-05-04,47.788,48.525,47.609,47.698,235746,0
2015-05-05,47.359,48.017,46.991,47.12,263847,0
2015-05-06,47.08,47.648,46.831,47.389,242811,0
2015-05-07,47.529,48.804,47.519,48.236,244946,0
2015-05-08,48.406,49.512,48.176,48.206,314629,0
2015-05-11,48.097,48.376,47.359,47.618,278801,0
2015-05-12,47.359,47.414,46.074,46.582,217232,0
2015-05-13,46.642,47.031,46.184,46.632,139700,0
2015-05-14,46.702,46.791,45.705,46.503,324966,0
2015-05-15,46.632,46.732,45.531,45.994,329840,0
2015-05-18,45.984,47.17,45.964,46.981,238406,0
2015-05-19,47.16,47.618,46.821,47.33,152451,0
2015-05-20,47.17,47.19,45.247,46.333,467879,0
2015-05-21,46.154,47.07,45.974,46.014,282815,0
2015-05-22,46.174,46.542,45.406,45.456,213667,0
2015-05-26,47.09,47.734,44.938,45.396,506942,0
2015-05-27,45.416,46.722,45.416,45.974,232033,0
2015-05-28,46.084,47.25,46.014,46.124,284810,0
2015-05-29,45.994,46.423,45.287,45.616,281310,0
2015-06-01,45.586,46.064,44.759,45.456,344696,0
2015-06-02,45.098,46.034,45.068,45.506,321428,0
2015-06-03,45.865,47.489,45.865,46.682,354573,0
2015-06-04,46.542,46.542,45.855,45.964,176935,0
2015-06-05,46.064,46.971,45.526,46.921,256320,0
2015-06-08,46.692,47.19,46.343,46.871,190785,0
2015-06-09,46.652,47.06,46.333,46.433,145572,0
2015-06-10,46.552,47.439,46.552,46.762,332769,0
2015-06-11,46.891,47.469,46.243,46.622,176597,0
2015-06-12,46.742,48.047,46.742,47.628,463965,0
2015-06-15,47.349,47.838,46.722,47.489,240664,0
2015-06-16,47.27,47.459,45.765,46.562,530303,0
2015-06-17,46.801,46.961,46.233,46.811,265954,0
2015-06-18,46.981,47.678,46.831,47.33,174727,0
2015-06-19,47.429,47.698,46.552,47.678,316436,0
2015-06-22,47.868,48.695,47.868,48.515,275689,0
2015-06-23,48.685,48.814,48.171,48.436,242638,0
2015-06-24,48.406,48.914,48.176,48.446,299274,0
2015-06-25,49.023,49.023,48.057,48.705,196003,0
2015-06-26,48.914,48.954,48.226,48.774,657560,0
2015-06-29,48.316,48.605,47.469,47.589,219990,0
2015-06-30,48.047,48.635,47.668,48.276,262116,0
2015-07-01,48.615,48.954,48.167,48.436,249495,0
2015-07-02,48.495,48.804,48.027,48.356,160877,0
2015-07-06,47.798,48.725,47.499,48.595,177537,0
2015-07-07,48.515,49.621,48.216,49.452,312823,0
2015-07-08,49.093,50.209,48.954,49.532,458646,0
2015-07-09,49.98,50.558,49.362,50.518,365311,0
2015-07-10,50.618,50.618,48.934,49.322,493772,0
2015-07-13,49.801,50.06,49.193,49.532,294959,0
2015-07-14,49.601,49.831,49.133,49.292,296856,0
2015-07-15,49.681,49.681,48.65,49.063,340072,0
2015-07-16,48.914,49.243,48.336,48.824,372537,0
2015-07-17,48.695,49.053,48.147,48.306,266757,0
2015-07-20,48.525,49.651,48.226,49.093,421212,0
2015-07-21,49.282,49.641,48.764,49.432,296364,0
2015-07-22,49.522,50.199,49.073,50.169,513643,0
2015-07-23,50.169,50.498,49.282,49.621,838509,0
2015-07-24,47.13,50.996,47.12,49.711,1148020,0
2015-07-27,49.87,51.026,49.522,49.96,451320,0
2015-07-28,50.239,50.239,49.143,50.11,327375,0
2015-07-29,49.731,51.295,49.731,50.897,528697,0
2015-07-30,50.568,51.863,50.289,51.345,425126,0
2015-07-31,51.415,51.774,50.897,51.375,345339,0
2015-08-03,51.544,51.903,50.927,51.225,240457,0
2015-08-04,51.016,52.182,51.016,51.644,311016,0
2015-08-05,50.817,51.724,50.468,51.245,647925,0
2015-08-06,51.554,52.003,48.535,48.774,738784,0
2015-08-07,48.744,49.233,48.097,48.744,574060,0
2015-08-10,48.326,49.033,47.08,47.24,449714,0
2015-08-11,47.12,47.573,46.009,46.214,568446,0
2015-08-12,45.855,47.23,45.855,46.931,522676,0
2015-08-13,47.051,47.23,45.915,46.134,427735,0
2015-08-14,45.954,46.652,45.935,46.014,303389,0
2015-08-17,46.084,46.642,45.825,46.443,248893,0
2015-08-18,46.821,47.419,45.885,46.224,273281,0
2015-08-19,46.084,47.031,46.004,46.552,213065,0
2015-08-20,46.493,46.722,45.526,45.576,258227,0
2015-08-21,44.938,45.367,44.4,44.55,351261,0
2015-08-24,42.607,44.609,41.202,43.762,545257,0
2015-08-25,44.201,44.729,42.866,43.384,367820,0
2015-08-26,44.4,44.4,42.736,43.902,415692,0
2015-08-27,44.091,44.54,43.713,44.231,339820,0
2015-08-28,44.261,44.29,43.643,44.101,260635,0
2015-08-31,44.011,44.31,42.726,42.836,224405,0
2015-09-01,42.646,43.782,42.597,43.055,260535,0
2015-09-02,43.075,43.683,42.666,43.633,269266,0
2015-09-03,43.802,44.689,43.782,44.171,273481,0
2015-09-04,43.603,44.689,43.603,44.45,239058,0
2015-09-08,45.058,45.765,44.39,45.626,335504,0
2015-09-09,45.915,45.915,45.147,45.277,205036,0
2015-09-10,45.237,45.646,44.749,44.878,260807,0
2015-09-11,44.779,44.948,43.922,44.719,143114,0
2015-09-14,44.868,44.868,44.002,44.121,140404,0
2015-09-15,44.031,44.54,43.404,44.002,171014,0
2015-09-16,44.878,45.526,44.36,44.928,291948,0
2015-09-17,44.639,46.283,44.56,45.396,247966,0
2015-09-18,44.888,45.576,43.852,44.031,394817,0
2015-09-21,44.37,44.729,43.673,44.609,225610,0
2015-09-22,44.34,44.998,44.141,44.769,331189,0
2015-09-23,44.679,45.147,44.33,44.809,129528,0
2015-09-24,44.45,44.838,42.726,43.752,491082,0
2015-09-25,43.922,44.36,42.995,43.045,270170,0
2015-09-28,43.085,43.174,41.809,41.989,260157,0
2015-09-29,41.919,42.377,41.361,42.039,353469,0
2015-09-30,42.507,42.955,41.889,42.876,236047,0
2015-10-01,42.567,42.935,41.57,41.979,241667,0
2015-10-02,41.76,42.547,41.481,42.457,225108,0
2015-10-05,42.467,43.673,42.367,43.623,229441,0
2015-10-06,43.583,43.892,42.547,42.666,210054,0
2015-10-07,42.487,43.224,42.148,43.025,223598,0
2015-10-08,43.055,43.364,42.367,42.607,176634,0
2015-10-09,42.457,42.766,41.849,42.228,199917,0
2015-10-12,42.318,42.437,41.909,42.148,275521,0
2015-10-13,42.228,42.746,41.64,41.969,246184,0
2015-10-14,42.098,42.258,41.52,41.72,194899,0
2015-10-15,41.959,42.248,41.192,42.128,312923,0
2015-10-16,42.118,42.248,41.56,41.809,231431,0
2015-10-19,41.869,42.218,41.182,41.451,524008,0
2015-10-20,41.192,41.899,40.763,41.819,507622,0
2015-10-21,41.6,41.899,40.185,41.281,580885,0
2015-10-22,41.55,42.218,40.723,41.839,1388885,0
2015-10-23,45.835,47.778,45.835,46.692,2048853,0
2015-10-26,46.473,47.13,45.038,45.207,553185,0
2015-10-27,45.217,45.456,43.623,44.002,413083,0
2015-10-28,44.071,44.569,43.673,44.5,392910,0
2015-10-29,43.852,43.962,42.447,42.786,220792,0
2015-10-30,42.826,43.643,42.497,42.776,281711,0
2015-11-02,42.786,44.518,42.786,44.261,438517,0
2015-11-03,44.56,45.157,44.041,45.028,393329,0
2015-11-04,45.038,45.297,43.703,44.201,283279,0
2015-11-05,44.34,44.659,43.553,43.782,150641,0
2015-11-06,43.623,44.37,43.384,44.091,179444,0
2015-11-09,44.091,44.33,42.935,43.075,180556,0
2015-11-10,43.115,43.952,43.015,43.623,166096,0
2015-11-11,43.613,44.151,43.155,43.832,134683,0
2015-11-12,43.513,43.872,43.065,43.463,201925,0
2015-11-13,43.593,43.772,42.039,42.318,241366,0
2015-11-16,42.178,43.294,42.009,43.165,236449,0
2015-11-17,43.135,43.643,42.268,42.457,227015,0
2015-11-18,42.786,43.284,42.098,42.676,229624,0
2015-11-19,42.826,43.812,42.706,43.434,290844,0
2015-11-20,43.723,44.48,43.553,43.732,278198,0
2015-11-23,43.334,44.659,43.334,44.5,202125,0
2015-11-24,44.071,44.968,43.882,44.878,133278,0
2015-11-25,45.078,46.114,44.709,45.964,195502,0
2015-11-27,45.974,46.214,45.656,45.805,77679,0
2015-11-30,46.154,46.572,45.606,45.636,301281,0
2015-12-01,45.656,46.114,44.739,44.848,634422,0
2015-12-02,44.709,45.486,44.709,44.908,198306,0
2015-12-03,44.878,45.367,43.812,44.031,265283,0
2015-12-04,44.041,44.888,43.902,44.32,253610,0
2015-12-07,44.39,45.217,43.832,44.848,312221,0
2015-12-08,44.4,44.928,44.002,44.699,301532,0
2015-12-09,44.928,45.695,44.4,45.068,348852,0
2015-12-10,44.958,45.177,43.812,44.33,376551,0
2015-12-11,43.772,44.4,43.673,43.822,249495,0
2015-12-14,43.912,44.43,43.204,43.354,409662,0
2015-12-15,43.483,43.982,43.065,43.304,308206,0
2015-12-16,43.703,44.54,42.905,43.414,208247,0
2015-12-17,43.523,43.942,42.866,43.075,411778,0
2015-12-18,43.075,43.384,42.407,42.846,674722,0
2015-12-21,42.876,44.53,42.866,44.49,321955,0
2015-12-22,44.639,44.838,43.852,44.689,256252,0
2015-12-23,44.56,45.098,44.37,44.699,138196,0
2015-12-24,44.799,44.948,44.44,44.599,78477,0
2015-12-28,44.54,44.868,43.812,44.31,243650,0
2015-12-29,44.46,45.127,44.091,44.619,262333,0
2015-12-30,44.29,44.649,43.822,43.852,133197,0
2015-12-31,43.812,44.151,43.221,43.274,211082,0
2016-01-04,41.58,42.537,38.711,41.829,512833,0
2016-01-05,41.77,42.467,41.042,41.072,424877,0
2016-01-06,40.604,40.913,39.966,40.634,377213,0
2016-01-07,40.096,40.434,38.905,39.378,504348,0
2016-01-08,39.408,41.441,39.358,40.863,446789,0
2016-01-11,41.022,41.451,40.654,41.082,289794,0
2016-01-12,41.002,41.57,39.219,41.311,590228,0
2016-01-13,41.122,42.118,41.052,41.6,364113,0
2016-01-14,41.889,42.547,40.469,42.258,297174,0
2016-01-15,41.381,41.76,40.484,41.481,212680,0
2016-01-19,41.59,41.69,39.717,40.265,326371,0
2016-01-20,39.747,41.007,38.352,40.644,446044,0
2016-01-21,40.564,41.56,40.026,41.231,262065,0
2016-01-22,41.64,42.527,41.381,42.357,292050,0
2016-01-25,42.786,42.786,40.923,41.052,302391,0
2016-01-26,41.112,42.467,41.102,42.178,213830,0
2016-01-27,41.939,42.427,41.192,41.461,135358,0
2016-01-28,41.69,42.158,41.501,41.6,174187,0
2016-01-29,41.829,43.174,41.56,42.736,272106,0
2016-02-01,42.477,43.085,41.76,42.118,297195,0
2016-02-02,41.829,41.839,40.923,41.172,204788,0
2016-02-03,41.501,41.73,39.896,40.155,184649,0
2016-02-04,40.235,41.112,39.791,41.052,122686,0
2016-02-05,41.062,41.431,40.188,40.893,317377,0
2016-02-08,40.494,40.514,39.114,40.036,238169,0
2016-02-09,39.767,41.451,39.398,40.584,273388,0
2016-02-10,40.843,41.167,40.295,40.624,196069,0
2016-02-11,40.116,40.833,39.657,40.574,179797,0
2016-02-12,40.923,42.118,40.693,41.75,184592,0
2016-02-16,41.939,43.165,41.64,43.115,169944,0
2016-02-17,43.035,43.972,43.035,43.872,315242,0
2016-02-18,43.453,44.031,43.085,43.384,305018,0
2016-02-19,43.852,45.277,42.507,44.938,582687,0
2016-02-22,45.187,45.436,44.36,44.659,208101,0
2016-02-23,44.649,45.825,44.4,44.629,359811,0
2016-02-24,44.29,44.315,42.826,42.955,524169,0
2016-02-25,43.344,44.061,43.005,43.394,428070,0
2016-02-26,43.543,45.685,43.473,45.108,328848,0
2016-02-29,45.058,46.004,43.782,43.922,1556904,0
2016-03-01,44.131,45.327,43.493,45.327,612777,0
2016-03-02,45.227,45.646,44.948,45.626,263410,0
2016-03-03,45.685,45.685,44.918,45.526,241302,0
2016-03-04,45.556,46.134,45.177,46.124,363054,0
2016-03-07,45.994,46.821,45.994,46.124,300698,0
2016-03-08,45.825,46.293,45.068,45.117,351123,0
2016-03-09,45.406,45.626,44.121,44.281,254154,0
2016-03-10,44.619,45.068,44.041,44.629,306597,0
2016-03-11,44.838,44.998,44.629,44.918,206078,0
2016-03-14,44.908,45.586,44.55,44.739,169980,0
2016-03-15,44.569,44.569,43.334,43.473,281252,0
2016-03-16,43.085,43.324,42.696,42.876,336725,0
2016-03-17,42.686,43.374,42.417,42.945,569558,0
2016-03-18,43.165,43.742,42.691,43.533,699948,0
2016-03-21,43.483,44.131,42.776,43.224,165686,0
2016-03-22,42.876,42.995,42.457,42.527,292246,0
2016-03-23,42.517,42.517,41.72,41.76,181121,0
2016-03-24,41.431,42.114,40.823,41.351,195956,0
2016-03-28,41.55,42.128,41.032,41.68,209892,0
2016-03-29,41.77,42.706,41.61,42.507,333743,0
2016-03-30,42.626,43.304,42.258,42.427,318503,0
2016-03-31,42.437,43.155,41.281,41.421,419063,0
2016-04-01,41.172,42.776,41.172,42.029,400947,0
2016-04-04,42.148,42.347,41.421,42.328,249851,0
2016-04-05,41.869,42.029,41.341,41.67,234792,0
2016-04-06,41.57,41.929,41.57,41.78,144064,0
2016-04-07,41.66,41.919,41.132,41.311,243703,0
2016-04-08,41.431,42.846,41.431,41.909,336469,0
2016-04-11,42.258,42.457,41.7,41.73,163752,0
2016-04-12,41.66,42.995,41.61,42.925,288491,0
2016-04-13,42.965,43.224,42.338,42.736,245769,0
2016-04-14,42.806,43.424,42.158,43.055,204344,0
2016-04-15,42.786,43.354,42.437,42.995,172854,0
2016-04-18,43.015,43.374,42.886,42.935,212413,0
2016-04-19,42.846,43.095,42.417,42.786,296355,0
2016-04-20,42.806,42.878,42.078,42.108,223740,0
2016-04-21,42.238,42.238,40.604,40.654,660058,0
2016-04-22,42.567,45.396,41.909,44.36,1062506,0
2016-04-25,44.201,44.579,44.041,44.071,380379,0
2016-04-26,44.002,44.868,43.952,44.779,235404,0
2016-04-27,44.599,45.333,44.061,44.34,171245,0
2016-04-28,44.061,44.739,43.942,44.231,158882,0
2016-04-29,44.281,44.51,43.917,44.44,182114,0
2016-05-02,44.679,44.928,44.241,44.749,236602,0
2016-05-03,44.589,45.038,44.415,44.709,265608,0
2016-05-04,44.629,44.948,44.305,44.629,194103,0
2016-05-05,44.719,45.108,44.261,44.42,143849,0
2016-05-06,44.35,45.282,43.324,44.33,202384,0
2016-05-09,44.181,45.038,43.885,44.719,212041,0
2016-05-10,44.739,45.118,44.031,45.028,167117,0
2016-05-11,44.868,45.023,43.723,43.772,111356,0
2016-05-12,44.011,44.31,43.444,43.703,133989,0
2016-05-13,43.563,44.081,43.244,43.434,118280,0
2016-05-16,43.424,43.962,43.244,43.812,126154,0
2016-05-17,43.603,44.011,42.736,42.915,165675,0
2016-05-18,42.895,42.995,42.347,42.626,163417,0
2016-05-19,42.357,42.965,41.69,42.467,160761,0
2016-05-20,42.626,43.135,42.308,43.005,127630,0
2016-05-23,42.995,43.314,42.726,42.796,132322,0
2016-05-24,42.886,43.772,42.716,43.523,77907,0
2016-05-25,43.483,43.842,43.145,43.384,95688,0
2016-05-26,43.473,44.141,43.075,44.081,142004,0
2016-05-27,43.982,45.038,43.982,44.53,130597,0
2016-05-31,44.32,45.078,43.354,44.639,320562,0
2016-06-01,44.699,45.616,44.669,45.287,353363,0
2016-06-02,44.978,46.084,44.858,45.954,477029,0
2016-06-03,45.675,46.303,45.207,45.855,216406,0
2016-06-06,45.795,47.19,45.765,46.662,270286,0
2016-06-07,46.722,46.846,46.059,46.353,162625,0
2016-06-08,46.572,47.379,46.184,47.19,339215,0
2016-06-09,47.19,47.33,46.582,46.871,149109,0
2016-06-10,46.642,46.921,45.954,46.263,113950,0
2016-06-13,45.994,46.597,45.835,45.875,104562,0
2016-06-14,45.725,46.642,45.606,46.542,152936,0
2016-06-15,46.572,46.572,45.815,45.945,178197,0
2016-06-16,45.795,46.243,45.466,46.214,161898,0
2016-06-17,46.184,46.373,45.596,45.815,278025,0
2016-06-20,46.253,46.667,45.715,45.895,218493,0
2016-06-21,46.024,46.024,45.207,45.446,128025,0
2016-06-22,45.337,45.636,45.008,45.227,114095,0
2016-06-23,45.446,46.263,45.098,45.646,205601,0
2016-06-24,44.689,45.685,42.467,45.277,259098,0
2016-06-27,44.739,44.838,43.523,43.523,208936,0
2016-06-28,43.723,44.096,43.145,43.374,227057,0
2016-06-29,43.693,44.39,43.583,43.663,280395,0
2016-06-30,43.613,44.261,42.955,43.673,383733,0
2016-07-01,43.533,44.002,43.025,43.493,145662,0
2016-07-05,43.194,43.449,42.527,42.766,173507,0
2016-07-06,42.517,43.304,42.417,42.876,210082,0
2016-07-07,42.985,43.294,42.507,42.547,194878,0
2016-07-08,42.895,43.822,42.895,43.394,233176,0
2016-07-11,43.483,44.221,43.314,44.091,132249,0
2016-07-12,44.47,44.589,44.051,44.281,234079,0
2016-07-13,44.52,44.589,44.031,44.141,112045,0
2016-07-14,44.32,44.56,44.231,44.34,100726,0
2016-07-15,44.569,44.569,43.812,43.942,112489,0
2016-07-18,43.972,44.699,43.842,44.171,107564,0
2016-07-19,44.021,44.52,43.942,44.002,114556,0
2016-07-20,44.091,44.29,43.922,43.952,96882,0
2016-07-21,43.982,43.982,43.005,43.244,220640,0
2016-07-22,43.234,44.35,43.085,44.191,206199,0
2016-07-25,44.191,44.888,43.782,44.669,196619,0
2016-07-26,43.115,43.254,41.172,42.477,640228,0
2016-07-27,41.849,41.849,38.153,38.691,1038404,0
2016-07-28,38.481,39.906,38.461,39.009,422820,0
2016-07-29,39.129,39.288,38.382,38.701,348275,0
2016-08-01,38.621,39.538,38.621,39.199,389702,0
2016-08-02,39.019,39.089,38.317,38.641,343069,0
2016-08-03,39.229,40.036,39.109,39.318,444075,0
2016-08-04,39.458,39.647,38.98,39.069,268984,0
2016-08-05,39.358,40.424,39.149,40.404,340650,0
2016-08-08,40.375,40.803,40.165,40.345,224402,0
2016-08-09,40.185,40.972,40.056,40.474,224506,0
2016-08-10,40.385,40.873,39.722,39.757,150088,0
2016-08-11,39.777,40.813,39.777,40.773,374831,0
2016-08-12,40.833,41.052,40.375,40.584,273654,0
2016-08-15,40.484,40.773,40.2,40.385,192920,0
2016-08-16,40.444,40.644,40.076,40.604,248473,0
2016-08-17,40.484,40.803,40.305,40.713,264746,0
2016-08-18,40.634,41.041,40.564,40.683,216448,0
2016-08-19,40.594,40.664,40.265,40.285,124696,0
2016-08-22,40.145,40.753,40.076,40.275,100107,0
2016-08-23,40.245,40.404,39.956,40.245,108226,0
2016-08-24,40.225,40.634,39.956,40.145,129790,0
2016-08-25,40.056,40.255,39.687,40.165,184048,0
2016-08-26,40.195,40.444,39.488,39.827,180930,0
2016-08-29,40.016,40.644,39.881,39.936,88706,0
2016-08-30,39.856,40.245,39.707,39.817,114601,0
2016-08-31,39.677,40.036,39.159,39.577,203767,0
2016-09-01,39.677,39.936,38.86,39.079,259397,0
2016-09-02,39.129,39.667,39.026,39.518,121415,0
2016-09-06,39.727,39.767,39.368,39.498,117781,0
2016-09-07,39.548,39.807,39.254,39.717,254622,0
2016-09-08,39.587,39.647,38.601,38.8,196331,0
2016-09-09,37.884,38.641,37.884,38.143,307698,0
2016-09-12,37.854,38.382,37.565,37.993,310026,0
2016-09-13,37.724,38.143,37.634,37.844,133170,0
2016-09-14,37.734,38.073,37.306,37.355,116380,0
2016-09-15,37.306,37.435,36.618,36.653,240535,0
2016-09-16,36.758,37.136,36.708,36.718,238318,0
2016-09-19,36.787,37.46,36.778,37.4,205319,0
2016-09-20,37.475,38.063,37.106,37.256,184840,0
2016-09-21,37.196,37.475,36.797,36.977,243935,0
2016-09-22,37.037,37.236,36.827,37.007,272237,0
2016-09-23,36.847,37.824,36.827,37.744,349259,0
2016-09-26,37.505,37.595,36.907,36.937,127573,0
2016-09-27,37.057,37.057,35.941,36.23,351174,0
2016-09-28,36.18,36.18,35.074,35.402,501098,0
2016-09-29,35.163,35.542,34.705,34.914,468687,0
2016-09-30,34.904,35.572,34.864,35.422,487064,0
2016-10-03,35.412,36.05,35.223,36.03,250392,0
2016-10-04,36.269,36.648,36.14,36.18,210754,0
2016-10-05,36.23,36.598,36.1,36.449,231248,0
2016-10-06,36.259,36.409,35.213,35.263,427539,0
2016-10-07,35.263,35.522,35.094,35.243,367178,0
2016-10-10,35.512,36.07,35.512,35.642,240047,0
2016-10-11,35.761,35.951,34.516,35.054,289411,0
2016-10-12,34.924,35.422,34.894,34.994,134757,0
2016-10-13,34.775,34.934,34.436,34.496,170305,0
2016-10-14,34.406,35.163,34.287,34.765,402497,0
2016-10-17,34.755,35.422,34.635,34.934,401606,0
2016-10-18,35.303,35.791,35.094,35.293,328724,0
2016-10-19,35.253,35.741,35.223,35.547,848581,0
2016-10-20,32.353,34.924,32.124,34.326,2679451,0
2016-10-21,34.326,34.456,33.848,34.207,734792,0
2016-10-24,34.476,34.765,33.998,34.157,380177,0
2016-10-25,33.978,34.008,33.594,33.748,392857,0
2016-10-26,33.808,33.858,33.101,33.529,418791,0
2016-10-27,34.516,34.645,34.067,34.615,435938,0
2016-10-28,34.635,36.04,34.635,35.871,653065,0
2016-10-31,36.02,36.269,35.572,35.97,445737,0
2016-11-01,35.622,36.369,34.884,36.07,372957,0
2016-11-02,35.871,36.07,35.123,35.472,470323,0
2016-11-03,35.672,36.12,35.074,35.422,321506,0
2016-11-04,35.572,35.97,35.223,35.373,508761,0
2016-11-07,35.821,36.369,35.622,35.721,303210,0
2016-11-08,35.572,36.12,35.522,35.921,222365,0
2016-11-09,35.273,37.864,35.034,37.615,543870,0
2016-11-10,37.913,39.059,37.764,38.561,542369,0
2016-11-11,38.76,39.558,38.709,39.109,356077,0
2016-11-14,39.408,39.906,39.109,39.259,438042,0
2016-11-15,39.209,39.308,38.262,38.611,279396,0
2016-11-16,38.711,38.96,38.013,38.212,247815,0
2016-11-17,38.163,38.711,38.013,38.163,314312,0
2016-11-18,38.212,38.661,37.913,38.412,396340,0
2016-11-21,38.362,38.91,38.212,38.76,193321,0
2016-11-22,38.96,39.408,38.76,39.009,238250,0
2016-11-23,39.109,39.533,38.86,38.96,223323,0
2016-11-25,39.109,39.558,38.967,39.308,80450,0
2016-11-28,39.209,39.408,38.586,38.611,531471,0
2016-11-29,38.711,38.885,37.764,37.764,270267,0
2016-11-30,37.764,37.814,36.917,36.967,218291,0
2016-12-01,37.266,37.764,36.867,37.415,339169,0
2016-12-02,37.316,37.714,37.116,37.316,145372,0
2016-12-05,37.465,37.814,37.465,37.615,139704,0
2016-12-06,37.764,38.113,37.305,37.814,191763,0
2016-12-07,37.913,38.611,37.714,38.511,238864,0
2016-12-08,38.611,39.657,38.461,39.607,247023,0
2016-12-09,39.757,39.807,39.408,39.707,152402,0
2016-12-12,39.707,39.807,38.885,39.259,248457,0
2016-12-13,39.508,39.607,38.611,38.86,231256,0
2016-12-14,38.81,39.009,38.212,38.312,209367,0
2016-12-15,38.461,38.86,38.063,38.312,256132,0
2016-12-16,38.461,39.508,38.461,39.209,306296,0
2016-12-19,39.358,39.558,37.764,38.013,453467,0
2016-12-20,38.212,38.96,38.063,38.262,240649,0
2016-12-21,38.312,39.159,38.063,38.661,258217,0
2016-12-22,38.81,39.259,38.461,38.511,275023,0
2016-12-23,38.511,39.308,38.511,38.711,286788,0
2016-12-27,38.661,39.856,38.561,39.807,217821,0
2016-12-28,39.757,39.906,39.209,39.408,233118,0
2016-12-29,39.508,40.155,39.408,40.006,230201,0
2016-12-30,39.956,40.006,38.81,39.159,280281,0
2017-01-03,39.209,39.508,37.963,38.063,418392,0
2017-01-04,38.212,38.885,37.913,38.81,322937,0
2017-01-05,37.266,37.465,36.17,36.22,767442,0
2017-01-06,36.319,36.419,35.373,35.771,548354,0
2017-01-09,35.622,35.771,35.173,35.273,261535,0
2017-01-10,35.373,35.921,35.123,35.672,227426,0
2017-01-11,35.721,36.294,35.472,36.17,345357,0
2017-01-12,35.97,36.319,35.871,35.921,243133,0
2017-01-13,36.02,36.269,35.223,35.821,325962,0
2017-01-17,35.672,36.319,35.323,35.422,271345,0
2017-01-18,35.273,35.871,34.974,35.771,330777,0
2017-01-19,35.672,35.995,35.024,35.074,280724,0
2017-01-20,35.074,35.871,34.575,34.825,508091,0
2017-01-23,34.825,35.846,34.725,35.672,341196,0
2017-01-24,35.771,35.97,35.422,35.771,137967,0
2017-01-25,35.821,36.17,35.422,35.871,322359,0
2017-01-26,35.672,36.07,35.373,35.422,228096,0
2017-01-27,35.422,35.622,34.575,35.074,184981,0
2017-01-30,34.874,35.223,34.675,35.074,402724,0
2017-01-31,34.974,35.522,34.725,35.422,363987,0
2017-02-01,35.472,35.522,34.575,34.575,173886,0
2017-02-02,34.476,34.924,34.476,34.575,162701,0
2017-02-03,34.825,34.949,34.451,34.874,229056,0
2017-02-06,35.123,35.422,34.526,34.725,278843,0
2017-02-07,34.725,35.173,34.675,34.825,151548,0
2017-02-08,34.725,35.622,34.575,35.522,241579,0
2017-02-09,35.522,36.469,35.522,36.02,266698,0
2017-02-10,36.17,37.316,36.17,37.266,396819,0
2017-02-13,37.465,37.634,36.768,37.116,253939,0
2017-02-14,36.867,37.316,36.768,37.166,320012,0
2017-02-15,37.017,37.266,36.369,37.166,231190,0
2017-02-16,37.166,37.515,36.658,37.066,269414,0
2017-02-17,37.017,37.216,36.618,37.166,396120,0
2017-02-21,37.316,37.565,36.817,37.116,287218,0
2017-02-22,36.817,36.867,35.622,35.821,375349,0
2017-02-23,35.771,35.771,34.924,35.522,532723,0
2017-02-24,37.266,37.615,35.821,37.116,1225230,0
2017-02-27,37.316,37.814,36.917,37.166,489237,0
2017-02-28,37.116,37.166,36.22,36.22,403317,0
2017-03-01,36.718,37.141,36.518,36.618,426775,0
2017-03-02,36.419,37.341,36.419,37.017,316182,0
2017-03-03,37.017,37.415,36.817,37.166,274556,0
2017-03-06,37.116,38.262,36.817,37.913,432332,0
2017-03-07,38.013,38.262,37.789,38.013,299631,0
2017-03-08,38.063,38.262,37.615,37.864,276368,0
2017-03-09,37.764,37.864,37.615,37.615,199660,0
2017-03-10,37.714,38.212,37.689,38.013,327992,0
2017-03-13,38.312,38.76,37.913,38.262,534936,0
2017-03-14,38.262,38.76,37.889,38.262,321522,0
2017-03-15,38.362,39.059,38.362,38.76,338198,0
2017-03-16,38.96,39.109,38.561,38.611,269049,0
2017-03-17,38.611,39.109,38.362,39.009,361906,0
2017-03-20,39.109,39.558,38.412,38.511,217428,0
2017-03-21,38.611,38.96,37.764,37.814,192244,0
2017-03-22,37.764,38.461,37.714,38.113,190094,0
2017-03-23,38.113,39.009,37.764,38.262,177842,0
2017-03-24,38.312,38.86,38.163,38.262,181857,0
2017-03-27,38.063,38.461,37.913,38.362,306846,0
2017-03-28,38.362,39.209,38.163,39.159,276466,0
2017-03-29,39.009,39.757,39.009,39.209,283240,0
2017-03-30,39.209,39.757,39.109,39.607,278381,0
2017-03-31,39.657,40.255,39.508,40.255,425545,0
2017-04-03,40.404,40.703,39.707,39.956,238218,0
2017-04-04,39.856,40.13,39.408,39.757,211486,0
2017-04-05,40.056,40.554,39.757,39.757,236552,0
2017-04-06,39.607,40.355,39.607,40.255,196769,0
2017-04-07,40.106,40.454,39.856,39.956,228846,0
2017-04-10,40.056,40.504,39.906,40.106,131956,0
2017-04-11,40.106,40.554,40.056,40.454,145643,0
2017-04-12,40.305,41.251,39.983,41.152,616867,0
2017-04-13,41.052,41.202,40.604,41.102,326833,0
2017-04-17,41.301,41.476,41.002,41.301,302749,0
2017-04-18,41.301,41.501,40.853,41.451,433874,0
2017-04-19,41.301,41.7,40.803,41.102,378067,0
2017-04-20,42.746,42.746,41.959,42.497,578686,0
2017-04-21,42.547,42.671,42.098,42.397,273029,0
2017-04-24,42.945,43.145,42.447,42.846,281467,0
2017-04-25,43.244,43.344,42.796,42.945,298028,0
2017-04-26,42.945,43.444,42.945,43.145,402270,0
2017-04-27,43.145,43.394,42.148,42.397,609032,0
2017-04-28,46.184,47.379,44.589,44.938,887058,0
2017-05-01,45.038,45.536,43.449,45.387,512654,0
2017-05-02,45.436,46.483,43.493,46.333,461066,0
2017-05-03,46.084,46.458,45.885,46.184,323386,0
2017-05-04,46.184,46.333,44.241,45.735,452262,0
2017-05-05,45.835,46.233,45.611,45.935,250195,0
2017-05-08,45.935,46.184,45.461,45.536,163916,0
2017-05-09,45.536,45.835,45.337,45.536,226630,0
2017-05-10,45.387,45.685,45.137,45.586,212061,0
2017-05-11,45.387,45.636,44.689,45.287,401463,0
2017-05-12,45.137,45.137,44.34,44.39,270667,0
2017-05-15,44.39,44.49,43.593,43.693,605996,0
2017-05-16,43.643,44.739,43.493,44.191,348953,0
2017-05-17,43.992,44.54,43.394,43.792,538739,0
2017-05-18,43.942,44.938,43.942,44.789,484018,0
2017-05-19,44.938,46.582,44.714,46.582,751967,0
2017-05-22,46.383,46.458,45.636,45.885,432206,0
2017-05-23,46.084,46.283,45.063,45.337,366410,0
2017-05-24,45.337,45.685,45.137,45.636,446108,0
2017-05-25,45.636,46.184,45.337,45.885,295525,0
2017-05-26,45.835,46.184,44.838,45.337,221860,0
2017-05-30,45.337,45.387,44.44,44.689,309103,0
2017-05-31,44.589,44.639,43.693,44.639,360699,0
2017-06-01,44.739,44.838,44.041,44.29,253973,0
2017-06-02,44.34,44.789,43.892,44.639,553983,0
2017-06-05,44.689,44.689,42.856,44.091,212211,0
2017-06-06,43.892,44.041,43.568,43.693,189497,0
2017-06-07,43.693,43.817,42.945,43.045,315250,0
2017-06-08,42.796,43.444,42.696,43.444,447330,0
2017-06-09,43.394,43.543,42.97,43.294,544560,0
2017-06-12,42.397,42.696,39.807,40.404,1145668,0
2017-06-13,40.355,40.678,38.86,40.056,1063383,0
2017-06-14,40.106,40.554,39.906,40.454,626440,0
2017-06-15,40.106,40.106,38.711,39.308,450686,0
2017-06-16,38.96,39.134,38.561,38.561,550939,0
2017-06-19,38.611,39.757,38.561,39.657,894941,0
2017-06-20,39.607,39.607,37.316,37.365,595085,0
2017-06-21,37.465,38.113,35.472,36.768,1314583,0
2017-06-22,36.867,37.864,36.528,37.515,714653,0
2017-06-23,37.465,37.615,36.494,36.867,611072,0
2017-06-26,36.917,37.291,36.645,37.066,308067,0
2017-06-27,37.116,37.913,37.116,37.565,356158,0
2017-06-28,37.714,37.913,37.465,37.615,358943,0
2017-06-29,37.664,37.789,37.166,37.415,302801,0
2017-06-30,37.515,37.714,37.066,37.116,268336,0
2017-07-03,37.116,37.216,36.867,37.017,103309,0
2017-07-05,36.967,37.017,35.995,36.269,446062,0
2017-07-06,36.12,36.17,35.572,35.721,452470,0
2017-07-07,35.373,35.672,34.725,34.825,540472,0
2017-07-10,34.725,34.924,34.077,34.625,699665,0
2017-07-11,34.725,35.323,34.326,35.173,525033,0
2017-07-12,35.323,36.07,35.273,36.02,656279,0
2017-07-13,36.12,36.857,35.074,35.273,407102,0
2017-07-14,36.419,36.768,35.049,35.323,719182,0
2017-07-17,35.373,36.319,35.173,35.622,629036,0
2017-07-18,35.422,35.597,34.177,34.575,690112,0
2017-07-19,34.476,34.924,34.326,34.476,620013,0
2017-07-20,34.575,34.7,34.077,34.077,361349,0
2017-07-21,34.326,34.874,33.828,34.825,1207191,0
2017-07-24,34.775,36.369,34.526,36.17,1031659,0
2017-07-25,36.12,36.369,34.974,35.522,865583,0
2017-07-26,35.622,35.622,34.376,34.575,813919,0
2017-07-27,34.575,34.625,33.031,34.127,1497261,0
2017-07-28,32.383,35.323,30.291,34.849,2234339,0
2017-07-31,34.874,35.273,34.227,35.173,609001,0
2017-08-01,35.273,35.273,33.803,34.625,821907,0
2017-08-02,34.575,34.725,33.778,33.778,505275,0
2017-08-03,33.828,34.127,32.483,32.682,741527,0
2017-08-04,32.782,33.43,32.234,33.23,833717,0
2017-08-07,33.579,33.579,32.707,32.931,561208,0
2017-08-08,32.882,33.031,31.885,32.682,868816,0
2017-08-09,32.632,33.081,31.586,32.882,697717,0
2017-08-10,32.832,33.131,32.558,32.931,418151,0
2017-08-11,32.882,33.031,32.608,32.981,360379,0
2017-08-14,33.131,33.405,32.782,33.131,399736,0
2017-08-15,33.131,33.18,32.732,32.782,300871,0
2017-08-16,32.882,33.629,32.782,32.882,377703,0
2017-08-17,32.882,33.679,32.732,32.782,619426,0
2017-08-18,32.632,32.782,32.01,32.184,387290,0
2017-08-21,32.184,32.234,31.536,31.736,334174,0
2017-08-22,31.885,32.035,31.487,31.835,406989,0
2017-08-23,31.786,31.835,31.337,31.387,501347,0
2017-08-24,31.487,32.134,31.237,31.237,338082,0
2017-08-25,31.237,31.885,31.188,31.287,401141,0
2017-08-28,31.237,31.437,30.739,31.287,650711,0
2017-08-29,31.188,31.337,30.141,30.341,546946,0
2017-08-30,30.241,30.889,30.042,30.54,522002,0
2017-08-31,30.54,30.689,29.917,29.992,692477,0
2017-09-01,30.141,30.739,30.141,30.391,341393,0
2017-09-05,30.341,30.44,29.245,29.593,560759,0
2017-09-06,29.593,29.768,28.697,28.796,422902,0
2017-09-07,28.746,29.519,27.924,27.999,448067,0
2017-09-08,27.949,28.647,27.9,28.099,403222,0
2017-09-11,28.198,28.896,28.198,28.298,355919,0
2017-09-12,28.198,29.294,28.149,29.045,312246,0
2017-09-13,29.145,30.092,29.095,29.593,466377,0
2017-09-14,29.444,29.494,28.472,28.796,313593,0
2017-09-15,28.647,29.494,28.597,29.294,399844,0
2017-09-18,29.444,29.643,28.746,28.896,248043,0
2017-09-19,28.946,29.693,28.946,29.045,346936,0
2017-09-20,29.045,30.042,28.896,29.693,379295,0
2017-09-21,29.693,30.092,29.045,29.394,261940,0
2017-09-22,29.394,29.942,29.394,29.793,288960,0
2017-09-25,29.793,30.141,29.643,30.092,271416,0
2017-09-26,29.892,30.092,29.294,29.843,408476,0
2017-09-27,29.992,30.59,29.743,30.44,458868,0
2017-09-28,30.44,30.714,29.818,29.892,445136,0
2017-09-29,29.892,30.465,29.743,30.341,431129,0
2017-10-02,30.391,30.889,29.967,30.191,570666,0
2017-10-03,30.141,30.739,29.892,30.59,528313,0
2017-10-04,30.59,30.939,29.942,29.992,321120,0
2017-10-05,30.042,30.714,29.942,30.291,341358,0
2017-10-06,30.141,30.739,30.141,30.54,448422,0
2017-10-09,30.54,30.789,29.793,29.843,306175,0
2017-10-10,29.892,30.415,29.743,30.092,231827,0
2017-10-11,29.942,30.689,29.942,30.092,466768,0
2017-10-12,30.042,30.391,29.693,30.191,327573,0
2017-10-13,30.341,30.341,29.494,29.942,488243,0
2017-10-16,29.793,30.191,29.294,29.693,358127,0
2017-10-17,29.544,30.988,29.494,30.889,540072,0
2017-10-18,30.684,31.287,29.843,31.088,700054,0
2017-10-19,31.188,31.96,30.889,31.835,561530,0
2017-10-20,31.985,32.732,31.536,31.786,561856,0
2017-10-23,31.835,32.284,31.362,31.586,344993,0
2017-10-24,31.487,32.184,31.337,31.586,315451,0
2017-10-25,31.487,31.536,30.54,30.739,647900,0
2017-10-26,31.038,32.134,30.839,31.536,846589,0
2017-10-27,32.184,33.629,31.835,32.334,996321,0
2017-10-30,31.885,32.084,30.739,31.686,633967,0
2017-10-31,31.835,31.985,31.237,31.586,685473,0
2017-11-01,31.835,31.835,31.188,31.337,456865,0
2017-11-02,31.287,31.835,30.864,31.287,422008,0
2017-11-03,31.237,31.736,31.088,31.437,393949,0
2017-11-06,31.487,31.686,31.188,31.362,512146,0
2017-11-07,31.237,31.404,29.992,29.992,470485,0
2017-11-08,29.892,30.729,29.892,30.44,387916,0
2017-11-09,30.291,30.739,30.042,30.54,249651,0
2017-11-10,30.55,31.35,30.45,31.2,554061,0
