Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.993,12.206,11.909,12.206,137994,0
2005-02-28,12.206,12.337,12.187,12.318,378726,0
2005-03-01,12.308,12.501,12.298,12.373,249384,0
2005-03-02,12.251,12.492,12.177,12.222,292208,0
2005-03-03,12.206,12.483,12.206,12.42,175413,0
2005-03-04,12.447,12.689,12.447,12.67,187741,0
2005-03-07,12.68,12.707,12.373,12.42,264523,0
2005-03-08,12.511,12.651,12.511,12.536,196609,0
2005-03-09,12.536,12.778,12.518,12.68,180173,0
2005-03-10,12.67,12.752,12.584,12.67,367484,0
2005-03-11,12.67,12.76,12.565,12.689,176709,0
2005-03-14,12.67,12.806,12.67,12.734,192931,0
2005-03-15,12.778,12.936,12.545,12.565,255657,0
2005-03-16,12.527,12.602,12.337,12.391,198125,0
2005-03-17,12.42,12.565,12.289,12.318,239436,0
2005-03-18,12.456,12.574,12.391,12.518,490766,0
2005-03-21,12.593,12.593,12.391,12.518,132368,0
2005-03-22,12.518,12.67,12.318,12.347,236625,0
2005-03-23,12.778,13.408,12.716,13.057,1321112,0
2005-03-24,13.113,13.166,12.984,13.031,414416,0
2005-03-28,13.057,13.317,13.057,13.297,370512,0
2005-03-29,13.232,13.499,13.185,13.203,675264,0
2005-03-30,13.213,13.436,13.213,13.379,623785,0
2005-03-31,13.343,13.446,13.269,13.408,419820,0
2005-04-01,13.379,13.473,13.194,13.242,449670,0
2005-04-04,13.269,13.361,13.148,13.335,328979,0
2005-04-05,13.317,13.473,13.317,13.343,232947,0
2005-04-06,13.399,13.455,13.297,13.297,434314,0
2005-04-07,13.297,13.379,13.148,13.335,502234,0
2005-04-08,13.361,13.379,13.297,13.317,463515,0
2005-04-11,13.361,13.399,13.213,13.213,297836,0
2005-04-12,13.213,13.252,12.926,13.223,553926,0
2005-04-13,13.278,13.343,12.945,13.039,680671,0
2005-04-14,13.064,13.121,12.716,12.76,607780,0
2005-04-15,12.76,12.76,12.447,12.565,479737,0
2005-04-18,12.651,12.889,12.584,12.833,626814,0
2005-04-19,12.898,13.242,12.88,13.203,764808,0
2005-04-20,13.185,13.185,12.965,12.994,734960,0
2005-04-21,13.093,13.399,13.093,13.379,496605,0
2005-04-22,13.343,13.361,13.039,13.213,352557,0
2005-04-25,13.242,13.446,13.175,13.335,353420,0
2005-04-26,13.638,14.156,13.612,13.98,1443318,0
2005-04-27,13.98,14.203,13.88,13.917,699487,0
2005-04-28,13.917,14.146,13.917,13.98,932220,0
2005-04-29,14.028,14.056,13.823,14.018,843972,0
2005-05-02,14.103,14.333,14.008,14.203,544839,0
2005-05-03,14.166,14.527,14.166,14.362,765460,0
2005-05-04,14.362,14.868,14.323,14.793,820610,0
2005-05-05,14.803,14.962,14.766,14.812,725008,0
2005-05-06,14.858,14.925,14.657,14.731,444697,0
2005-05-09,14.741,14.775,14.693,14.756,383705,0
2005-05-10,14.657,14.693,14.38,14.517,447075,0
2005-05-11,14.527,14.572,14.352,14.508,299565,0
2005-05-12,14.333,14.675,14.252,14.333,418742,0
2005-05-13,14.38,14.396,13.842,14.056,392138,0
2005-05-16,13.999,14.232,13.935,14.232,543757,0
2005-05-17,14.166,14.252,14.056,14.252,393651,0
2005-05-18,14.323,14.784,14.323,14.748,338496,0
2005-05-19,14.748,14.925,14.479,14.657,385432,0
2005-05-20,14.657,14.657,14.443,14.469,204827,0
2005-05-23,14.459,14.667,14.451,14.498,307782,0
2005-05-24,14.406,14.629,14.266,14.488,163084,0
2005-05-25,14.443,14.469,14.223,14.388,262793,0
2005-05-26,14.406,14.683,14.396,14.683,160707,0
2005-05-27,14.667,14.756,14.601,14.703,176278,0
2005-05-31,14.683,15.054,14.683,14.981,393220,0
2005-06-01,14.935,15.162,14.878,15.155,452483,0
2005-06-02,15.155,15.571,15.009,15.443,544407,0
2005-06-03,15.423,15.532,15.322,15.459,527754,0
2005-06-06,15.257,15.276,15.054,15.162,292428,0
2005-06-07,15.172,15.506,15.172,15.332,290051,0
2005-06-08,15.332,15.332,15.026,15.09,176926,0
2005-06-09,15.081,15.155,14.906,15.036,244194,0
2005-06-10,15.019,15.118,14.981,14.999,175198,0
2005-06-13,14.858,15.09,14.831,15.071,290911,0
2005-06-14,15.026,15.238,15.026,15.172,306268,0
2005-06-15,15.191,15.322,14.962,15.322,316867,0
2005-06-16,15.322,15.552,15.21,15.469,320545,0
2005-06-17,15.523,15.542,15.257,15.257,393870,0
2005-06-20,15.2,15.276,15.045,15.045,249818,0
2005-06-21,14.962,14.971,14.667,14.703,608213,0
2005-06-22,15.388,16.089,15.146,15.581,2851163,0
2005-06-23,15.589,15.617,14.943,15.146,613621,0
2005-06-24,15.146,15.257,15.026,15.238,953418,0
2005-06-27,15.045,15.257,14.981,15.162,611022,0
2005-06-28,15.162,15.703,15.162,15.655,1263796,0
2005-06-29,15.684,15.857,15.646,15.801,1085789,0
2005-06-30,15.884,15.932,15.74,15.749,754428,0
2005-07-01,15.74,15.839,15.589,15.758,375918,0
2005-07-05,15.703,15.839,15.703,15.801,648012,0
2005-07-06,15.784,16.108,15.767,16.072,642391,0
2005-07-07,15.904,16.127,15.884,16.079,471086,0
2005-07-08,16.108,16.599,16.089,16.534,564739,0
2005-07-11,16.599,16.689,16.365,16.526,424583,0
2005-07-12,16.365,16.699,16.332,16.58,583774,0
2005-07-13,16.561,16.626,16.357,16.365,333958,0
2005-07-14,16.181,16.431,16.181,16.283,508720,0
2005-07-15,16.227,16.237,15.998,16.099,302376,0
2005-07-18,16.079,16.247,16.018,16.144,350611,0
2005-07-19,16.265,16.394,16.136,16.218,420041,0
2005-07-20,16.117,16.414,16.117,16.365,304973,0
2005-07-21,16.375,16.375,15.932,15.95,379162,0
2005-07-22,15.969,16.414,15.969,16.414,303025,0
2005-07-25,16.394,16.394,15.998,15.998,277933,0
2005-07-26,15.979,16.079,15.82,15.969,288100,0
2005-07-27,15.998,16.162,15.758,16.089,467408,0
2005-07-28,16.079,16.332,16.079,16.218,222780,0
2005-07-29,16.144,16.349,15.969,15.969,247007,0
2005-08-01,15.979,16.312,15.969,16.199,288100,0
2005-08-02,16.227,16.458,16.144,16.431,467191,0
2005-08-03,16.322,16.414,16.117,16.227,288318,0
2005-08-04,16.045,16.117,15.784,15.811,357963,0
2005-08-05,15.784,15.857,15.589,15.703,256958,0
2005-08-08,15.74,15.884,15.721,15.848,281613,0
2005-08-09,15.848,15.913,15.767,15.884,330491,0
2005-08-10,15.839,15.998,15.829,15.998,556519,0
2005-08-11,15.904,16.181,15.784,16.144,447508,0
2005-08-12,16.072,16.072,15.488,15.589,312759,0
2005-08-15,15.904,16.045,15.636,15.82,340444,0
2005-08-16,15.776,15.801,15.37,15.388,300215,0
2005-08-17,15.397,15.675,15.276,15.513,180606,0
2005-08-18,15.443,15.443,15.11,15.155,206557,0
2005-08-19,15.071,15.191,15.009,15.045,146860,0
2005-08-22,15.09,15.295,15.009,15.276,260631,0
2005-08-23,15.257,15.257,14.935,14.981,226242,0
2005-08-24,14.943,15.09,14.812,14.981,231000,0
2005-08-25,14.981,15.155,14.935,15.127,193797,0
2005-08-26,15.127,15.127,14.831,14.841,278584,0
2005-08-29,14.748,15.045,14.629,15.036,249602,0
2005-08-30,15.009,15.009,14.713,14.85,172386,0
2005-08-31,14.878,15.21,14.878,15.172,333307,0
2005-09-01,15.162,15.238,14.831,14.906,259766,0
2005-09-02,14.953,15.045,14.896,14.953,286154,0
2005-09-06,14.981,15.276,14.962,15.118,323140,0
2005-09-07,15.071,15.238,15.026,15.21,265392,0
2005-09-08,15.2,15.341,15.127,15.341,358397,0
2005-09-09,15.322,15.801,15.303,15.617,420687,0
2005-09-12,15.581,15.675,15.506,15.542,256305,0
2005-09-13,15.397,15.397,15.136,15.229,266255,0
2005-09-14,15.219,15.219,14.999,15.054,196825,0
2005-09-15,15.118,15.267,14.962,15.009,308864,0
2005-09-16,14.858,14.858,13.13,13.297,2514614,0
2005-09-19,13.408,13.408,12.955,13.103,954713,0
2005-09-20,13.13,13.148,12.622,12.898,912539,0
2005-09-21,13.778,14.056,13.343,13.675,1628682,0
2005-09-22,13.594,13.665,13.325,13.417,599346,0
2005-09-23,13.417,13.961,13.408,13.852,419610,0
2005-09-26,13.787,13.97,13.621,13.732,346070,0
2005-09-27,13.804,14.103,13.796,13.898,427610,0
2005-09-28,13.804,14.166,13.787,14.018,526240,0
2005-09-29,14.103,14.304,13.889,14.285,285722,0
2005-09-30,14.252,14.426,14.083,14.371,293941,0
2005-10-03,14.371,14.62,14.362,14.564,402954,0
2005-10-04,14.657,14.657,14.295,14.343,432583,0
2005-10-05,14.156,14.156,13.769,13.833,472384,0
2005-10-06,13.804,13.961,13.565,13.76,433016,0
2005-10-07,13.778,13.917,13.694,13.732,507422,0
2005-10-10,13.732,13.76,13.473,13.556,500718,0
2005-10-11,13.547,13.621,13.361,13.417,519534,0
2005-10-12,13.408,13.584,13.139,13.297,430637,0
2005-10-13,13.242,13.446,13.175,13.353,427178,0
2005-10-14,13.399,13.427,13.223,13.361,335252,0
2005-10-17,13.269,13.379,13.175,13.297,284858,0
2005-10-18,13.297,13.455,13.223,13.325,502017,0
2005-10-19,13.269,13.269,12.984,13.242,658175,0
2005-10-20,13.242,13.778,13.232,13.473,686943,0
2005-10-21,13.49,13.648,13.361,13.371,297836,0
2005-10-24,13.408,13.804,13.408,13.787,290051,0
2005-10-25,13.76,13.927,13.704,13.917,462003,0
2005-10-26,13.871,13.98,13.675,13.732,402303,0
2005-10-27,13.665,13.685,13.353,13.353,361855,0
2005-10-28,13.455,13.704,13.288,13.665,202450,0
2005-10-31,13.685,13.961,13.638,13.852,273177,0
2005-11-01,13.804,13.943,13.751,13.852,198558,0
2005-11-02,13.852,14.127,13.852,14.056,274692,0
2005-11-03,14.103,14.127,13.833,13.917,486224,0
2005-11-04,13.953,14.127,13.943,14.118,151403,0
2005-11-07,14.223,14.223,13.917,14.064,392787,0
2005-11-08,13.63,14.064,13.63,14.028,289181,0
2005-11-09,14.074,14.295,13.99,14.137,397977,0
2005-11-10,14.103,14.388,13.98,14.362,257389,0
2005-11-11,14.333,14.362,14.156,14.266,111174,0
2005-11-14,14.304,14.333,14.037,14.137,106630,0
2005-11-15,14.112,14.127,13.927,13.98,445776,0
2005-11-16,14.037,14.056,13.889,14.008,226459,0
2005-11-17,14.064,14.371,14.037,14.371,202450,0
2005-11-18,14.601,14.601,14.313,14.479,211750,0
2005-11-21,14.333,14.775,14.333,14.731,317085,0
2005-11-22,14.675,14.784,14.556,14.756,248521,0
2005-11-23,14.657,14.731,14.469,14.527,173036,0
2005-11-25,14.517,14.517,14.313,14.434,105983,0
2005-11-28,14.426,14.426,14.156,14.156,210237,0
2005-11-29,14.213,14.416,14.213,14.295,219104,0
2005-11-30,14.304,14.434,14.252,14.323,253278,0
2005-12-01,14.285,14.812,14.285,14.812,256092,0
2005-12-02,14.564,14.784,14.546,14.741,255440,0
2005-12-05,14.693,14.858,14.527,14.766,237704,0
2005-12-06,14.713,14.981,14.713,14.868,370725,0
2005-12-07,14.906,14.962,14.693,14.886,359695,0
2005-12-08,14.906,14.981,14.592,14.784,274260,0
2005-12-09,14.741,14.85,14.657,14.784,152919,0
2005-12-12,14.775,14.784,14.498,14.582,259549,0
2005-12-13,14.61,14.683,14.469,14.629,330491,0
2005-12-14,14.592,14.841,14.592,14.803,263013,0
2005-12-15,14.748,14.793,14.564,14.784,430421,0
2005-12-16,14.784,14.803,14.639,14.657,656664,0
2005-12-19,14.657,14.667,14.469,14.469,249818,0
2005-12-20,14.469,14.601,14.426,14.527,217373,0
2005-12-21,14.564,14.731,14.556,14.713,147511,0
2005-12-22,14.657,14.962,14.657,14.878,304541,0
2005-12-23,14.896,15.322,14.858,15.257,266688,0
2005-12-27,15.276,15.37,15.009,15.026,200503,0
2005-12-28,15.162,15.285,15.045,15.146,318812,0
2005-12-29,15.09,15.295,15.045,15.155,203748,0
2005-12-30,15.045,15.045,14.812,14.831,281613,0
2006-01-03,14.962,15.172,14.592,15.127,371373,0
2006-01-04,15.09,15.11,14.925,15.026,300646,0
2006-01-05,15.045,15.21,14.991,15.127,284858,0
2006-01-06,15.146,15.405,15.009,15.341,239002,0
2006-01-09,15.488,15.589,15.488,15.542,248521,0
2006-01-10,15.721,16.154,15.721,15.989,401222,0
2006-01-11,15.904,15.904,15.684,15.791,305838,0
2006-01-12,15.711,15.848,15.532,15.542,289616,0
2006-01-13,15.532,15.82,15.532,15.703,167628,0
2006-01-17,15.703,15.721,15.433,15.609,282692,0
2006-01-18,16.689,17.317,16.283,16.458,1787870,0
2006-01-19,16.689,16.689,16.136,16.265,739504,0
2006-01-20,16.375,16.375,15.941,15.96,385650,0
2006-01-23,16.008,16.274,15.941,16.227,473464,0
2006-01-24,16.227,16.868,16.136,16.791,968553,0
2006-01-25,16.83,17.06,16.773,17.002,448591,0
2006-01-26,17.021,17.543,16.975,17.504,462430,0
2006-01-27,17.475,17.569,17.272,17.317,426310,0
2006-01-30,17.29,17.29,16.967,16.992,364454,0
2006-01-31,17.336,17.485,17.21,17.467,564519,0
2006-02-01,17.44,18.141,17.384,17.948,470436,0
2006-02-02,17.939,18.131,17.606,17.78,450971,0
2006-02-03,17.67,17.958,17.552,17.763,678073,0
2006-02-06,17.809,18.178,17.809,18.141,417661,0
2006-02-07,18.113,18.447,18.097,18.411,805473,0
2006-02-08,18.308,18.605,18.207,18.558,574256,0
2006-02-09,18.558,18.798,18.263,18.492,658610,0
2006-02-10,18.483,18.577,18.375,18.54,459836,0
2006-02-13,18.456,18.54,18.384,18.439,398410,0
2006-02-14,18.42,18.726,18.392,18.697,362936,0
2006-02-15,18.65,18.78,18.43,18.697,357746,0
2006-02-16,18.745,18.845,18.65,18.788,333958,0
2006-02-17,18.788,18.788,18.492,18.678,724361,0
2006-02-21,18.706,18.808,18.567,18.688,410306,0
2006-02-22,18.706,18.871,18.669,18.826,457024,0
2006-02-23,18.745,18.845,18.614,18.669,502446,0
2006-02-24,18.771,18.855,18.66,18.788,576636,0
2006-02-27,18.855,19.067,18.855,19.002,535760,0
2006-02-28,19.02,19.02,18.706,18.771,481467,0
2006-03-01,18.771,19.011,18.735,18.992,380891,0
2006-03-02,18.938,19.251,18.836,19.224,577499,0
2006-03-03,19.141,19.38,19.049,19.241,362936,0
2006-03-06,18.808,19.233,18.808,19.169,443179,0
2006-03-07,19.096,19.188,18.855,18.974,194878,0
2006-03-08,18.919,18.938,18.439,18.726,289397,0
2006-03-09,18.726,18.89,18.558,18.669,234242,0
2006-03-10,18.65,19.058,18.633,19.058,240087,0
2006-03-13,19.096,19.289,18.974,19.011,269504,0
2006-03-14,18.956,19.38,18.855,19.334,240953,0
2006-03-15,19.353,19.789,19.334,19.77,332442,0
2006-03-16,19.742,20.093,19.639,19.649,275339,0
2006-03-17,19.713,19.863,19.419,19.436,1048584,0
2006-03-20,19.464,19.843,19.325,19.742,489251,0
2006-03-21,19.694,19.909,19.419,19.436,271015,0
2006-03-22,19.419,20.093,19.371,20.046,428044,0
2006-03-23,19.973,20.177,19.834,20.046,366616,0
2006-03-24,20.093,20.306,19.999,20.065,407274,0
2006-03-27,20.093,20.157,19.964,20.008,483628,0
2006-03-28,20.065,20.147,19.919,19.964,519748,0
2006-03-29,21.038,22.802,20.973,22.7,2355636,0
2006-03-30,22.7,23.598,22.656,23.345,1219454,0
2006-03-31,23.449,24.088,23.345,23.736,1262282,0
2006-04-03,23.598,24.661,23.58,24.533,1014625,0
2006-04-04,24.336,25.05,24.236,24.763,821692,0
2006-04-05,24.505,24.603,23.875,24.041,857167,0
2006-04-06,23.95,24.097,23.626,23.67,1122121,0
2006-04-07,23.754,24.431,23.644,24.393,667694,0
2006-04-10,24.336,24.541,24.088,24.514,662503,0
2006-04-11,24.56,24.717,24.336,24.495,834237,0
2006-04-12,24.524,24.642,24.281,24.56,697757,0
2006-04-13,24.505,24.883,24.384,24.586,535968,0
2006-04-17,24.505,24.883,24.374,24.839,596968,0
2006-04-18,24.771,25.428,24.707,25.411,629841,0
2006-04-19,25.243,25.827,25.068,25.217,1117147,0
2006-04-20,25.243,25.456,24.717,25.05,707924,0
2006-04-21,25.077,25.345,24.956,25.152,680238,0
2006-04-24,25.114,25.411,25.05,25.298,571226,0
2006-04-25,25.327,25.533,25.181,25.466,1039068,0
2006-04-26,25.891,25.891,25.152,25.181,791413,0
2006-04-27,25.068,25.132,24.336,24.485,1207558,0
2006-04-28,24.041,24.505,24.041,24.18,476273,0
2006-05-01,24.272,24.485,24.136,24.263,704896,0
2006-05-02,24.289,24.403,24.107,24.403,524722,0
2006-05-03,24.318,25.068,24.318,24.994,666613,0
2006-05-04,25.041,25.261,24.781,25.013,401655,0
2006-05-05,25.06,25.161,24.727,24.856,280098,0
2006-05-08,24.651,24.917,24.533,24.736,374618,0
2006-05-09,24.671,24.671,24.514,24.577,267121,0
2006-05-10,24.505,24.505,23.83,24.05,523214,0
2006-05-11,23.957,24.18,23.58,23.618,380891,0
2006-05-12,23.58,23.58,23.014,23.116,452051,0
2006-05-15,22.934,23.507,22.905,23.304,729339,0
2006-05-16,23.284,23.626,23.284,23.543,659689,0
2006-05-17,23.393,23.393,22.953,23.219,588313,0
2006-05-18,23.219,23.43,22.524,22.619,479737,0
2006-05-19,22.423,22.572,21.924,22.361,577717,0
2006-05-22,22.192,22.192,21.434,21.732,737987,0
2006-05-23,22.028,22.867,21.981,22.342,822777,0
2006-05-24,22.342,22.628,21.876,22.376,615569,0
2006-05-25,22.609,22.867,22.376,22.656,475411,0
2006-05-26,22.7,22.737,22.47,22.609,552411,0
2006-05-30,22.514,22.543,22.144,22.154,731285,0
2006-05-31,22.211,22.423,22.019,22.305,855437,0
2006-06-01,22.305,22.6,22.238,22.572,633735,0
2006-06-02,22.656,22.953,22.423,22.647,590911,0
2006-06-05,22.609,22.783,21.962,21.962,436478,0
2006-06-06,21.732,22.563,21.732,22.361,1040801,0
2006-06-07,22.305,22.905,22.154,22.506,1059830,0
2006-06-08,22.276,22.524,21.695,22.396,704247,0
2006-06-09,22.404,22.727,22.192,22.305,462863,0
2006-06-12,22.192,22.247,21.751,21.866,460053,0
2006-06-13,21.591,21.914,21.462,21.581,592423,0
2006-06-14,21.513,21.715,21.381,21.63,553494,0
2006-06-15,21.741,23.059,21.715,22.953,849162,0
2006-06-16,22.867,23.041,22.451,22.553,1525940,0
2006-06-19,22.6,22.609,22,22.117,768486,0
2006-06-20,22.009,22.386,21.876,22.009,496175,0
2006-06-21,21.962,22.572,21.962,22.351,668558,0
2006-06-22,22.323,22.989,22.228,22.563,630277,0
2006-06-23,22.514,22.914,22.332,22.553,594155,0
2006-06-26,22.637,23.182,22.563,23.051,665100,0
2006-06-27,23.116,23.126,22.028,22.135,831212,0
2006-06-28,20.805,20.953,18.567,18.678,3142722,0
2006-06-29,18.43,19.317,18.197,19.02,2011948,0
2006-06-30,19.742,20.407,19.518,20.147,1529185,0
2006-07-03,20.046,20.112,19.694,19.964,486442,0
2006-07-05,19.872,19.899,19.224,19.567,1023494,0
2006-07-06,19.631,19.732,19.251,19.474,735393,0
2006-07-07,19.27,19.604,18.956,19.02,1026737,0
2006-07-10,19.058,19.317,18.992,19.169,659042,0
2006-07-11,19.067,19.371,18.771,19.317,860843,0
2006-07-12,19.27,19.27,18.726,18.761,833803,0
2006-07-13,18.678,18.855,18.282,18.392,795089,0
2006-07-14,18.492,18.89,18.308,18.808,986293,0
2006-07-17,18.726,18.919,18.365,18.42,840725,0
2006-07-18,18.558,18.706,18.197,18.678,655582,0
2006-07-19,18.706,19.713,18.706,19.419,845919,0
2006-07-20,19.419,19.584,18.706,18.726,551980,0
2006-07-21,18.614,18.633,18.131,18.346,539215,0
2006-07-24,18.392,18.956,18.392,18.89,544190,0
2006-07-25,18.808,19.169,18.014,18.308,1740505,0
2006-07-26,18.216,18.401,17.873,18.131,793141,0
2006-07-27,18.158,18.299,17.736,17.864,381541,0
2006-07-28,17.948,18.53,17.948,18.473,535109,0
2006-07-31,18.447,18.54,18.308,18.483,341958,0
2006-08-01,18.411,18.43,18.005,18.158,742963,0
2006-08-02,18.178,18.511,17.995,18.308,569497,0
2006-08-03,18.226,18.365,18.069,18.216,617730,0
2006-08-04,18.456,18.706,17.799,17.995,632439,0
2006-08-07,17.569,17.699,17.346,17.569,604537,0
2006-08-08,17.569,17.699,17.2,17.229,708031,0
2006-08-09,17.327,17.543,17.248,17.257,586803,0
2006-08-10,17.661,17.754,17.412,17.569,869821,0
2006-08-11,17.431,17.485,16.746,16.877,814663,0
2006-08-14,16.941,17.495,16.849,17.265,783627,0
2006-08-15,17.614,17.633,17.257,17.579,326277,0
2006-08-16,17.614,18.05,17.504,18.04,319896,0
2006-08-17,17.948,18.131,17.754,18.022,327033,0
2006-08-18,18.097,18.097,17.772,17.921,265068,0
2006-08-21,17.846,17.939,17.588,17.661,500177,0
2006-08-22,17.661,17.717,17.412,17.569,282692,0
2006-08-23,17.475,17.745,16.931,17.078,365318,0
2006-08-24,17.154,17.327,16.904,17.239,444697,0
2006-08-25,17.239,17.448,17.134,17.29,582366,0
2006-08-28,17.229,17.699,17.22,17.614,449025,0
2006-08-29,17.661,17.736,17.431,17.569,662071,0
2006-08-30,17.588,17.856,17.421,17.431,721984,0
2006-08-31,17.514,17.828,17.412,17.78,901182,0
2006-09-01,17.818,18.168,17.707,17.893,565604,0
2006-09-05,17.893,18.456,17.893,18.43,751400,0
2006-09-06,18.392,18.392,18.04,18.158,432151,0
2006-09-07,17.976,17.976,17.569,17.633,557705,0
2006-09-08,17.614,17.939,17.569,17.873,584422,0
2006-09-11,17.846,17.856,17.106,17.21,480385,0
2006-09-12,17.22,17.856,17.172,17.745,348446,0
2006-09-13,17.772,18.069,17.736,18.04,385109,0
2006-09-14,17.966,18.216,17.809,18.113,450536,0
2006-09-15,18.207,18.291,17.864,17.948,591235,0
2006-09-18,17.818,18.456,17.699,18.158,426422,0
2006-09-19,18.122,18.272,17.307,17.966,758321,0
2006-09-20,18.06,18.788,18.014,18.401,441237,0
2006-09-21,18.464,18.817,18.43,18.577,554679,0
2006-09-22,18.567,18.845,18.54,18.761,934708,0
2006-09-25,18.864,19.289,18.688,19.104,1049342,0
2006-09-26,19.196,19.38,18.605,18.817,904209,0
2006-09-27,21.267,23.67,20.851,23.228,3987019,0
2006-09-28,22.647,23.172,21.417,21.792,1973015,0
2006-09-29,21.914,22.009,21.454,21.676,1050964,0
2006-10-02,21.649,21.811,21.219,21.381,754536,0
2006-10-03,21.39,21.562,21.172,21.219,600210,0
2006-10-04,21.147,21.581,20.877,21.542,511853,0
2006-10-05,21.649,21.962,21.324,21.417,607455,0
2006-10-06,21.426,21.76,21.086,21.562,560951,0
2006-10-09,21.601,21.658,21.199,21.533,297617,0
2006-10-10,21.479,22.028,21.454,21.676,330167,0
2006-10-11,21.666,21.732,21.353,21.601,290051,0
2006-10-12,21.649,22.164,21.649,22.144,347800,0
2006-10-13,22.332,22.553,22.019,22.413,326713,0
2006-10-16,22.46,23.365,22.423,23.051,684885,0
2006-10-17,22.83,22.989,22.376,22.6,372024,0
2006-10-18,22.656,23.051,22.582,22.857,637303,0
2006-10-19,22.802,23.165,22.647,23.024,608537,0
2006-10-20,23.024,23.024,22.441,22.783,309189,0
2006-10-23,22.663,23.078,22.543,22.914,276095,0
2006-10-24,22.924,22.934,22.563,22.628,263770,0
2006-10-25,22.563,23.005,22.563,22.953,426959,0
2006-10-26,23.041,23.275,22.673,23.136,396572,0
2006-10-27,23.059,23.191,22.478,22.478,256524,0
2006-10-30,22.305,24.154,22.266,24.097,685429,0
2006-10-31,24.097,24.097,22.849,22.924,672237,0
2006-11-01,22.979,23.975,22.905,23.345,659909,0
2006-11-02,23.116,23.43,22.979,23.136,388134,0
2006-11-03,23.165,23.238,22.656,23.005,256305,0
2006-11-06,23.165,23.608,23.107,23.507,290154,0
2006-11-07,23.58,24.06,23.553,23.764,556629,0
2006-11-08,23.626,23.626,21.99,22.765,1064806,0
2006-11-09,22.953,23.165,22.534,22.682,361855,0
2006-11-10,22.663,23.031,22.563,22.989,274041,0
2006-11-13,22.895,23.257,22.69,23.078,401978,0
2006-11-14,23.031,23.608,22.84,23.58,406415,0
2006-11-15,23.589,23.709,23.393,23.478,269711,0
2006-11-16,23.608,23.608,23.116,23.374,269069,0
2006-11-17,25.124,26.123,24.68,25.021,778976,0
2006-11-20,24.927,25.021,24.07,24.255,624326,0
2006-11-21,24.318,24.413,24.05,24.217,299132,0
2006-11-22,24.308,24.671,24.272,24.495,292967,0
2006-11-24,24.328,24.613,24.318,24.541,94090,0
2006-11-27,24.485,24.541,23.145,23.44,690406,0
2006-11-28,23.43,24.136,23.041,23.922,554679,0
2006-11-29,24.041,24.116,23.374,24.031,493902,0
2006-11-30,24.041,24.255,23.635,24.107,565171,0
2006-12-01,24.18,24.236,23.321,23.957,532726,0
2006-12-04,24.05,24.876,24.003,24.771,573282,0
2006-12-05,24.956,25.223,24.717,25.031,570037,0
2006-12-06,24.936,25.004,24.393,24.466,347581,0
2006-12-07,24.577,24.839,24.154,24.524,316761,0
2006-12-08,24.459,24.459,24.012,24.217,480816,0
2006-12-11,24.328,24.82,24.236,24.586,358397,0
2006-12-12,24.632,24.736,24.413,24.651,401437,0
2006-12-13,24.736,24.81,24.422,24.736,507422,0
2006-12-14,24.736,25.041,24.466,24.671,365318,0
2006-12-15,24.505,24.727,24.208,24.364,529052,0
2006-12-18,24.594,24.699,24.171,24.459,431176,0
2006-12-19,23.994,24.431,23.644,24.136,419282,0
2006-12-20,24.18,24.917,23.994,24.651,450319,0
2006-12-21,24.594,25.013,24.318,24.594,468055,0
2006-12-22,24.505,24.699,24.272,24.384,254034,0
2006-12-26,24.505,24.671,24.163,24.485,310377,0
2006-12-27,24.551,24.771,24.364,24.577,301832,0
2006-12-28,24.56,24.594,24.299,24.364,251225,0
2006-12-29,24.364,24.495,23.875,23.875,288209,0
2007-01-03,24.041,25.382,24.012,24.603,798227,0
2007-01-04,24.586,24.8,24.199,24.594,613188,0
2007-01-05,24.505,24.642,24.088,24.413,622055,0
2007-01-08,24.459,24.689,23.553,24.466,477249,0
2007-01-09,24.603,24.876,24.289,24.829,559656,0
2007-01-10,24.689,24.689,24.318,24.524,433662,0
2007-01-11,24.594,26.418,24.551,26.344,1700381,0
2007-01-12,26.252,27.592,25.862,27.232,1698109,0
2007-01-16,27.371,27.631,26.177,26.475,1596235,0
2007-01-17,25.854,26.132,24.781,25.317,1403738,0
2007-01-18,25.217,25.677,25.021,25.438,813797,0
2007-01-19,25.233,25.233,23.782,24.533,698080,0
2007-01-22,24.551,24.717,23.865,24.19,621733,0
2007-01-23,24.041,24.403,23.801,24.318,662394,0
2007-01-24,24.413,24.485,23.95,24.345,633196,0
2007-01-25,24.272,24.413,23.393,23.626,766538,0
2007-01-26,23.543,23.543,22.609,23.2,945086,0
2007-01-29,23.107,23.2,22.524,22.84,876739,0
2007-01-30,22.849,23.57,22.727,23.497,774974,0
2007-01-31,23.374,24.145,23.191,23.922,1136724,0
2007-02-01,23.903,23.903,23.219,23.275,626707,0
2007-02-02,23.365,23.709,22.812,23.468,625624,0
2007-02-05,23.345,23.345,22.431,22.514,556306,0
2007-02-06,22.563,23.097,22.376,22.924,449349,0
2007-02-07,22.953,23.116,22.69,22.877,418311,0
2007-02-08,22.877,23.031,22.718,22.997,521372,0
2007-02-09,23.031,23.059,22.413,22.71,255872,0
2007-02-12,22.71,22.802,22.534,22.746,300366,0
2007-02-13,22.84,23.165,22.746,23.088,349303,0
2007-02-14,23.126,23.321,22.727,22.83,314684,0
2007-02-15,22.84,22.849,22.423,22.609,460271,0
2007-02-16,22.582,22.582,22.009,22.423,592533,0
2007-02-20,22.099,23.478,21.972,23.059,827315,0
2007-02-21,23.005,23.57,22.812,23.57,838891,0
2007-02-22,23.57,23.626,22.895,23.097,640117,0
2007-02-23,23.097,24.041,23.059,23.966,705980,0
2007-02-26,24.145,24.551,23.644,23.903,820198,0
2007-02-27,23.069,23.884,19.104,23.449,969745,0
2007-02-28,23.44,23.598,22.934,23.088,595777,0
2007-03-01,22.783,23.626,22.524,23.304,1248528,0
2007-03-02,23.172,23.525,22.934,23.126,992675,0
2007-03-05,23.172,23.562,22.295,22.295,671912,0
2007-03-06,22.451,22.997,22.286,22.821,613297,0
2007-03-07,22.783,23.005,22.396,22.441,686943,0
2007-03-08,22.727,23.059,22.572,22.802,281181,0
2007-03-09,23.059,23.069,22.647,22.979,288534,0
2007-03-12,22.943,23.894,22.943,23.699,623354,0
2007-03-13,23.507,23.736,22.83,22.895,537594,0
2007-03-14,22.718,22.97,22.182,22.934,639143,0
2007-03-15,22.979,23.957,22.979,23.507,675588,0
2007-03-16,23.468,23.58,22.877,23.069,858896,0
2007-03-19,23.097,23.449,22.997,23.228,617514,0
2007-03-20,23.182,23.764,23.031,23.745,514236,0
2007-03-21,23.736,24.459,23.644,24.459,732580,0
2007-03-22,24.577,24.661,23.85,24.18,789898,0
2007-03-23,24.217,24.466,24.088,24.281,554250,0
2007-03-26,24.328,24.374,23.265,23.84,1008895,0
2007-03-27,23.84,24.031,23.365,23.608,477685,0
2007-03-28,24.736,26.558,23.903,26.26,2941898,0
2007-03-29,26.52,26.789,25.013,25.199,1260008,0
2007-03-30,25.142,25.558,24.781,25.217,918807,0
2007-04-02,25.363,26.353,25.336,26.316,864411,0
2007-04-03,26.362,26.362,25.704,25.827,712469,0
2007-04-04,25.781,25.891,25.549,25.791,653312,0
2007-04-05,25.827,26.215,25.714,26.141,575663,0
2007-04-09,26.243,26.669,25.818,25.891,455943,0
2007-04-10,25.827,26.104,25.428,25.567,605290,0
2007-04-11,25.622,25.695,25.06,25.336,785684,0
2007-04-12,25.243,25.438,24.866,25.132,620542,0
2007-04-13,25.243,25.475,24.8,25.152,1013762,0
2007-04-16,25.233,25.604,25.209,25.586,473355,0
2007-04-17,25.567,25.576,24.771,24.965,786490,0
2007-04-18,24.956,25.068,24.524,24.917,522562,0
2007-04-19,24.661,25.124,24.441,24.771,508504,0
2007-04-20,25.161,25.586,25.142,25.586,892529,0
2007-04-23,25.495,25.495,25.085,25.289,613404,0
2007-04-24,25.661,25.81,25.06,25.233,818555,0
2007-04-25,25.289,25.327,24.848,24.975,447616,0
2007-04-26,24.927,25.428,24.927,25.336,415280,0
2007-04-27,25.233,25.233,24.699,24.883,539758,0
2007-04-30,24.866,24.893,23.608,23.644,614162,0
2007-05-01,23.652,23.884,23.355,23.718,511318,0
2007-05-02,23.782,24.145,23.589,23.95,352989,0
2007-05-03,23.865,23.912,23.608,23.83,321843,0
2007-05-04,23.84,23.903,23.228,23.543,434097,0
2007-05-07,23.393,23.449,22.962,23.116,657093,0
2007-05-08,22.934,23.069,22.582,23.069,707383,0
2007-05-09,22.962,23.865,22.802,23.745,707383,0
2007-05-10,23.689,23.726,23.365,23.497,566039,0
2007-05-11,23.67,23.754,23.172,23.754,470436,0
2007-05-14,23.764,23.801,23.257,23.338,399168,0
2007-05-15,23.284,23.859,22.997,23.507,536296,0
2007-05-16,23.534,23.67,23.165,23.57,515637,0
2007-05-17,23.458,23.458,23.024,23.238,448806,0
2007-05-18,23.338,24.902,23.238,24.717,1223133,0
2007-05-21,24.613,24.936,24.19,24.613,805798,0
2007-05-22,24.699,25.068,24.568,24.866,520614,0
2007-05-23,24.866,24.866,24.289,24.374,527428,0
2007-05-24,24.272,24.505,23.608,23.679,712145,0
2007-05-25,23.865,24.299,23.58,24.236,488387,0
2007-05-29,24.374,24.975,24.217,24.893,868737,0
2007-05-30,24.671,25.013,24.136,24.965,1338093,0
2007-05-31,24.975,25.307,24.975,25.199,1029320,0
2007-06-01,25.191,25.475,25.041,25.209,1402761,0
2007-06-04,25.068,25.181,24.541,25.132,751075,0
2007-06-05,24.946,25.695,24.876,25.104,701006,0
2007-06-06,24.791,25.085,24.514,24.902,621839,0
2007-06-07,24.642,24.839,24.318,24.336,761351,0
2007-06-08,24.328,24.936,24.328,24.763,538458,0
2007-06-11,24.745,25.05,24.651,24.745,550031,0
2007-06-12,24.689,25.095,24.263,24.413,575877,0
2007-06-13,24.514,24.883,24.281,24.8,506447,0
2007-06-14,24.965,25.533,24.754,25.077,571012,0
2007-06-15,25.382,26.659,25.382,26.573,1415849,0
2007-06-18,26.583,26.945,25.549,25.827,1008787,0
2007-06-19,25.661,25.982,25.382,25.929,388355,0
2007-06-20,26.048,26.114,25.456,25.539,377971,0
2007-06-21,25.428,25.938,25.271,25.938,480924,0
2007-06-22,25.938,26.298,25.891,26.039,916319,0
2007-06-25,25.948,25.948,25.199,25.428,682076,0
2007-06-26,25.661,26.114,25.132,25.327,871334,0
2007-06-27,26.362,28.555,25.761,28.362,1821611,0
2007-06-28,28.194,28.658,27.565,27.574,1112177,0
2007-06-29,27.74,28.107,27.527,27.64,924760,0
2007-07-02,27.731,28.334,27.695,27.981,451080,0
2007-07-03,28.064,28.287,27.898,28.01,167409,0
2007-07-05,27.981,27.991,27.148,27.574,529804,0
2007-07-06,27.667,27.74,27.25,27.508,493579,0
2007-07-09,27.611,27.86,27.193,27.784,479737,0
2007-07-10,27.184,27.527,26.973,27.461,720685,0
2007-07-11,27.435,27.435,26.813,26.935,440802,0
2007-07-12,27.518,28.386,27.371,28.326,616867,0
2007-07-13,28.297,28.526,27.898,28.316,455617,0
2007-07-16,28.126,28.194,27.316,27.498,515426,0
2007-07-17,27.621,28.001,27.02,27.232,363368,0
2007-07-18,26.908,27.316,26.491,26.955,382946,0
2007-07-19,27.203,27.65,26.491,26.592,748153,0
2007-07-20,26.372,26.65,25.622,26.205,736476,0
2007-07-23,26.362,29.155,26.362,28.316,1328359,0
2007-07-24,27.86,27.86,25.929,26.029,1068267,0
2007-07-25,26.278,26.696,25.068,25.594,807634,0
2007-07-26,24.771,25.594,24.345,25.466,1034092,0
2007-07-27,25.411,26.076,24.699,24.699,798984,0
2007-07-30,24.81,25.363,24.422,25.104,522128,0
2007-07-31,25.428,25.909,25.391,25.549,795308,0
2007-08-01,25.428,26.592,25.428,26.278,974287,0
2007-08-02,26.382,26.573,25.818,25.972,808393,0
2007-08-03,25.919,26.168,24.994,25.06,711386,0
2007-08-06,25.827,26.001,24.226,25.881,844297,0
2007-08-07,25.704,25.704,24.68,25.382,782439,0
2007-08-08,25.613,26.538,24.8,25.05,1351573,0
2007-08-09,24.281,24.364,23.304,23.589,1536754,0
2007-08-10,24.05,26.401,23.182,26.372,1260008,0
2007-08-13,26.215,27.184,25.06,25.217,580531,0
2007-08-14,25.217,25.938,25.104,25.199,798766,0
2007-08-15,25.152,25.9,24.524,24.586,451725,0
2007-08-16,24.466,26.048,23.679,25.695,699059,0
2007-08-17,26.926,27.461,25.485,26.298,875444,0
2007-08-20,26.362,26.789,25.991,26.538,512723,0
2007-08-21,26.538,27.25,25.781,26.177,444373,0
2007-08-22,26.205,26.813,25.929,26.123,409550,0
2007-08-23,26.288,26.334,25.077,25.372,522887,0
2007-08-24,25.345,25.752,24.651,25.199,598700,0
2007-08-27,25.085,25.837,24.781,25.533,394300,0
2007-08-28,25.401,25.558,24.355,24.384,287560,0
2007-08-29,24.505,25.567,24.505,25.466,286263,0
2007-08-30,25.114,25.456,24.856,25.171,435938,0
2007-08-31,25.586,25.586,24.736,24.883,406630,0
2007-09-04,24.736,25.209,24.603,24.82,325627,0
2007-09-05,24.736,25.695,24.594,25.695,821692,0
2007-09-06,25.752,25.872,25.199,25.372,301187,0
2007-09-07,24.907,25.217,24.384,24.594,411930,0
2007-09-10,24.791,25.307,24.226,24.893,440046,0
2007-09-11,25.06,25.336,24.956,25.298,296862,0
2007-09-12,25.252,25.336,24.577,25.104,387810,0
2007-09-13,25.181,25.217,24.577,24.699,345743,0
2007-09-14,24.451,25.523,24.272,25.504,410740,0
2007-09-17,25.485,25.677,24.727,24.927,672020,0
2007-09-18,25.031,27.203,25.004,26.852,614377,0
2007-09-19,27.213,27.945,27.193,27.784,1375835,0
2007-09-20,27.804,28.334,27.621,28.24,808393,0
2007-09-21,28.666,29.126,28.62,28.988,845593,0
2007-09-24,29.097,29.097,27.278,27.592,880201,0
2007-09-25,27.556,28.055,26.879,27.758,620327,0
2007-09-26,28.565,29.017,26.602,28.079,969640,0
2007-09-27,28.278,28.44,27.794,28.155,752156,0
2007-09-28,28.071,28.136,27.232,27.443,534459,0
2007-10-01,27.546,28.962,27.546,28.362,681430,0
2007-10-02,28.278,28.555,28.039,28.25,298915,0
2007-10-03,27.981,28.136,27.345,27.592,385432,0
2007-10-04,27.75,27.86,27.047,27.435,445886,0
2007-10-05,27.889,28.831,27.74,28.649,486330,0
2007-10-08,28.526,28.536,27.416,27.527,472707,0
2007-10-09,27.546,27.963,26.344,27.703,629193,0
2007-10-10,27.602,27.991,27.508,27.65,343906,0
2007-10-11,27.812,28.575,27.65,27.667,563765,0
2007-10-12,27.556,28.194,27.556,27.831,218347,0
2007-10-15,27.794,27.927,27.148,27.306,503313,0
2007-10-16,27.067,27.489,26.807,27.241,541921,0
2007-10-17,27.592,27.936,26.992,27.527,662503,0
2007-10-18,27.469,27.75,26.714,26.76,571766,0
2007-10-19,26.733,26.973,25.345,25.372,928541,0
2007-10-22,24.936,26.76,24.876,26.362,760482,0
2007-10-23,26.678,26.742,25.466,26.382,637303,0
2007-10-24,26.215,26.842,25.827,26.678,544190,0
2007-10-25,26.77,27.184,26.326,26.833,490766,0
2007-10-26,27.157,27.345,26.798,26.983,256305,0
2007-10-29,27.067,27.175,26.823,27.075,255225,0
2007-10-30,26.908,27.175,26.353,26.564,493797,0
2007-10-31,26.669,27.631,26.631,27.213,505796,0
2007-11-01,26.714,26.77,25.391,25.495,660667,0
2007-11-02,25.791,25.929,25.142,25.781,668882,0
2007-11-05,25.181,26.621,25.181,26.326,751076,0
2007-11-06,26.362,26.455,25.567,26.067,592856,0
2007-11-07,25.695,26.057,25.336,25.336,490873,0
2007-11-08,25.604,26.353,25.594,26.298,714524,0
2007-11-09,25.891,26.224,25.317,25.372,671533,0
2007-11-12,25.401,26.114,25.209,25.677,611569,0
2007-11-13,25.9,26.382,25.743,26.326,341958,0
2007-11-14,26.52,26.52,25.8,25.929,495740,0
2007-11-15,25.752,26.205,25.124,25.372,576527,0
2007-11-16,25.438,25.891,24.839,25.686,481792,0
2007-11-19,25.391,25.391,23.58,23.635,705765,0
2007-11-20,23.635,23.84,22.563,23.2,775192,0
2007-11-21,23.014,23.365,22.619,23.024,517263,0
2007-11-23,23.294,24.217,23.155,24.08,154217,0
2007-11-26,24.07,24.116,22.563,22.572,467282,0
2007-11-27,22.673,23.248,22.22,22.71,467841,0
2007-11-28,23.107,24.031,23.051,23.84,577717,0
2007-11-29,23.792,23.875,23.069,23.304,337202,0
2007-11-30,23.754,24.171,23.145,23.384,438962,0
2007-12-03,23.21,23.478,22.173,22.201,799310,0
2007-12-04,22.182,22.286,21.277,21.658,879660,0
2007-12-05,22.413,22.953,21.801,22.117,932436,0
2007-12-06,22.989,24.745,22.989,24.642,987916,0
2007-12-07,25.031,25.031,24.041,24.299,494445,0
2007-12-10,24.403,24.577,24.107,24.413,349474,0
2007-12-11,24.485,24.577,23.487,23.635,442104,0
2007-12-12,24.255,24.505,23.468,23.67,444475,0
2007-12-13,23.393,23.57,22.97,23.172,314921,0
2007-12-14,23.136,23.608,22.497,23.116,474665,0
2007-12-17,22.914,23.155,22.727,22.727,541271,0
2007-12-18,23.031,23.031,21.783,22.592,683375,0
2007-12-19,22.47,22.637,22.062,22.396,437450,0
2007-12-20,22.609,22.821,22.099,22.783,491954,0
2007-12-21,23.21,23.635,22.821,22.997,723499,0
2007-12-24,23.136,23.875,23.116,23.82,99388,0
2007-12-26,23.543,23.543,22.506,22.506,591667,0
2007-12-27,22.497,22.821,21.811,22.173,759740,0
2007-12-28,22.173,22.543,21.63,21.686,656445,0
2007-12-31,21.462,21.774,20.76,20.76,912809,0
2008-01-02,20.695,20.851,20.046,20.093,1269095,0
2008-01-03,20.167,20.63,19.518,19.518,944440,0
2008-01-04,19.289,19.77,19.011,19.518,890801,0
2008-01-07,19.666,19.872,19.169,19.639,1086219,0
2008-01-08,19.807,20.14,19.538,19.694,938706,0
2008-01-09,19.639,20.398,19.577,20.334,805499,0
2008-01-10,20.102,21.094,19.872,20.76,610866,0
2008-01-11,20.344,21.199,20.205,21.077,1173818,0
2008-01-14,21.286,21.866,21.094,21.286,1214439,0
2008-01-15,20.896,20.99,20.112,20.407,637883,0
2008-01-16,18.678,19.141,17.125,18.097,2789817,0
2008-01-17,18.197,18.761,17.412,17.533,1149810,0
2008-01-18,17.365,17.995,17.031,17.272,1445255,0
2008-01-22,16.653,17.799,16.108,16.707,1012490,0
2008-01-23,16.274,16.84,15.74,16.645,1305974,0
2008-01-24,16.699,16.931,16.375,16.635,1140400,0
2008-01-25,17.134,18.521,16.896,18.014,1168660,0
2008-01-28,17.239,17.736,16.782,17.597,1148620,0
2008-01-29,17.837,18.447,17.2,18.401,1043500,0
2008-01-30,18.236,19.049,18.113,18.226,1262597,0
2008-01-31,17.929,19.567,17.902,19.196,1247456,0
2008-02-01,19.38,20.131,19.196,19.973,882799,0
2008-02-04,19.872,20.018,19.446,19.557,527754,0
2008-02-05,19.224,19.78,19.086,19.141,783409,0
2008-02-06,19.39,19.742,18.89,18.956,857706,0
2008-02-07,18.871,19.722,18.726,19.446,889132,0
2008-02-08,19.419,19.752,19.188,19.567,527424,0
2008-02-11,19.577,20.287,19.353,19.604,900965,0
2008-02-12,19.694,20.472,19.371,20.167,731878,0
2008-02-13,20.407,20.686,20.296,20.491,593506,0
2008-02-14,20.63,20.741,20.296,20.445,571012,0
2008-02-15,20.334,20.833,20.121,20.76,506763,0
2008-02-19,20.99,21.267,20.657,20.841,590423,0
2008-02-20,20.731,21.434,20.686,21.344,514338,0
2008-02-21,21.533,21.849,20.953,21.058,529962,0
2008-02-22,21.048,21.229,20.435,21.181,700571,0
2008-02-25,21.147,21.821,20.867,21.741,555468,0
2008-02-26,21.572,22.055,21.267,21.732,408846,0
2008-02-27,21.562,22.361,21.434,22.046,619795,0
2008-02-28,21.914,21.914,21.258,21.381,448265,0
2008-02-29,21.086,21.542,20.934,21.038,797954,0
2008-03-03,21,21.118,19.981,20.563,1113150,0
2008-03-04,20.306,20.963,20.121,20.306,860410,0
2008-03-05,20.638,21,20.296,20.555,711127,0
2008-03-06,20.177,20.76,19.973,20.102,644657,0
2008-03-07,19.474,19.863,18.567,18.586,1420236,0
2008-03-10,18.464,19.096,18.355,18.633,1294750,0
2008-03-11,19.196,19.622,18.948,19.528,1011273,0
2008-03-12,19.594,20.234,19.518,19.713,915134,0
2008-03-13,19.179,20.251,19.179,20.205,889283,0
2008-03-14,20.344,20.491,19.361,19.713,722480,0
2008-03-17,19.076,19.798,18.65,19.371,1065873,0
2008-03-18,19.798,20.934,19.676,20.851,775949,0
2008-03-19,20.973,21.238,19.622,19.622,881715,0
2008-03-20,20.075,20.315,19.538,20.157,1581878,0
2008-03-24,20.277,20.823,20.251,20.695,581822,0
2008-03-25,20.841,21.849,20.731,21.732,1298180,0
2008-03-26,21.479,21.63,20.981,21.219,789465,0
2008-03-27,21.258,21.258,20.018,20.018,1094750,0
2008-03-28,20.018,20.455,19.649,19.685,1071615,0
2008-03-31,19.694,19.853,18.826,18.871,1644469,0
2008-04-01,18.483,19.131,17.29,18.919,2105317,0
2008-04-02,18.919,19.409,18.55,19.353,1134452,0
2008-04-03,17.327,19.123,17.327,18.55,938815,0
2008-04-04,18.54,18.992,18.392,18.88,1078972,0
2008-04-07,19.131,20.224,18.929,19.798,1104600,0
2008-04-08,19.676,19.919,19.502,19.704,764828,0
2008-04-09,19.577,20.084,19.577,19.612,674400,0
2008-04-10,19.649,20.157,19.233,19.973,853253,0
2008-04-11,19.694,20.157,19.658,19.732,684885,0
2008-04-14,19.649,19.964,19.344,19.825,658918,0
2008-04-15,19.78,20.036,19.577,19.872,731185,0
2008-04-16,20.131,21.362,19.989,21.238,909149,0
2008-04-17,21.048,21.229,20.815,21.102,604511,0
2008-04-18,21.454,21.783,21.258,21.751,668300,0
2008-04-21,21.866,21.972,21.258,21.839,641421,0
2008-04-22,21.774,21.774,20.695,20.981,545942,0
2008-04-23,21.029,21.029,20.243,20.563,824861,0
2008-04-24,20.538,21.199,19.928,20.916,736430,0
2008-04-25,21.048,21.542,20.686,21.4,450327,0
2008-04-28,21.324,21.783,21.009,21.542,537013,0
2008-04-29,21.4,21.495,21.038,21.372,606099,0
2008-04-30,21.454,21.666,21.199,21.344,853268,0
2008-05-01,21.372,21.581,20.981,21.048,1133275,0
2008-05-02,21.258,21.811,21.102,21.61,533557,0
2008-05-05,21.513,21.676,21.102,21.324,427577,0
2008-05-06,21.267,22.332,21.156,22.099,694374,0
2008-05-07,22.266,22.582,21.821,21.914,440661,0
2008-05-08,22.046,22.478,21.801,22.423,385170,0
2008-05-09,22.125,22.592,21.952,22.441,486891,0
2008-05-12,22.524,22.812,22.351,22.746,315885,0
2008-05-13,22.83,22.83,22.247,22.821,285442,0
2008-05-14,22.914,23.562,22.727,23.228,365797,0
2008-05-15,23.257,23.304,23.005,23.265,348311,0
2008-05-16,23.294,23.304,22.647,23.136,394876,0
2008-05-19,23.014,23.468,22.756,22.924,250897,0
2008-05-20,22.84,23.031,22.413,22.563,379763,0
2008-05-21,22.71,23.059,22.376,22.647,422456,0
2008-05-22,22.682,22.905,22.386,22.821,595837,0
2008-05-23,22.663,22.857,22.099,22.572,458754,0
2008-05-27,22.628,22.793,22.266,22.737,502512,0
2008-05-28,22.877,23.374,22.69,23.304,267370,0
2008-05-29,23.248,23.811,23.041,23.534,353028,0
2008-05-30,23.608,23.608,22.821,22.997,949644,0
2008-06-02,22.97,22.989,22.055,22.857,509095,0
2008-06-03,23.059,23.165,22.117,22.396,544986,0
2008-06-04,22.342,22.506,21.732,22.192,534618,0
2008-06-05,22.164,22.802,22.135,22.802,345094,0
2008-06-06,22.609,22.783,22.082,22.173,397853,0
2008-06-09,22.413,22.441,21.426,21.972,435159,0
2008-06-10,21.766,22.22,21.715,22.125,444371,0
2008-06-11,22.019,22.266,21.523,21.591,320533,0
2008-06-12,21.741,22.228,21.533,21.839,206010,0
2008-06-13,22.107,22.506,22.019,22.423,229348,0
2008-06-16,22.286,22.877,22.238,22.563,343636,0
2008-06-17,22.7,22.885,22.091,22.673,322456,0
2008-06-18,22.582,22.582,22.144,22.144,530366,0
2008-06-19,22.22,22.497,21.885,22.028,623659,0
2008-06-20,21.895,22.135,21.163,21.876,856596,0
2008-06-23,21.962,22.351,21.774,21.857,661208,0
2008-06-24,21.751,21.751,20.573,20.705,740145,0
2008-06-25,20.805,22.737,20.805,21.792,1309702,0
2008-06-26,21.479,21.811,20.924,21.572,762626,0
2008-06-27,21.562,21.649,20.963,21.267,1410997,0
2008-06-30,21.191,21.362,20.582,20.751,839068,0
2008-07-01,20.528,20.715,19.761,20.435,958411,0
2008-07-02,20.455,20.5,19.484,19.612,772560,0
2008-07-03,19.816,20.131,19.307,19.872,388156,0
2008-07-07,20.14,20.695,19.584,20.287,1147924,0
2008-07-08,20.287,20.916,19.816,20.867,1247962,0
2008-07-09,19.289,21.705,18.956,19.123,2011465,0
2008-07-10,19.104,20.14,18.89,19.567,1033276,0
2008-07-11,19.419,20.686,19.233,20.5,938017,0
2008-07-14,20.602,20.896,19.989,20.37,1135493,0
2008-07-15,20.102,21.138,19.548,20.851,1016985,0
2008-07-16,20.769,21.504,20.435,21.444,490034,0
2008-07-17,21.513,21.885,21.086,21.658,464886,0
2008-07-18,21.724,22.514,21.639,22.135,518866,0
2008-07-21,22.295,22.396,21.839,22.173,486765,0
2008-07-22,22.173,23.136,22.082,23.069,459618,0
2008-07-23,23.078,23.265,21.972,22.266,1053234,0
2008-07-24,22.286,22.756,21.914,22.192,568710,0
2008-07-25,22.478,22.953,22.201,22.376,508381,0
2008-07-28,22.154,22.563,21.914,22.478,449268,0
2008-07-29,22.534,23.294,22.431,22.756,481273,0
2008-07-30,22.914,23.699,22.867,23.515,535605,0
2008-07-31,23.228,23.635,23.014,23.116,808365,0
2008-08-01,23.116,23.228,22.656,22.765,415840,0
2008-08-04,22.71,22.71,21.552,21.905,495197,0
2008-08-05,22.182,22.563,21.741,22.173,626992,0
2008-08-06,22.154,22.154,21.248,22,942006,0
2008-08-07,21.821,22.117,21.591,21.839,376556,0
2008-08-08,21.821,22.979,21.821,22.793,313503,0
2008-08-11,22.737,24.06,22.647,23.95,521859,0
2008-08-12,23.912,24.289,23.543,23.764,368667,0
2008-08-13,23.772,24.289,23.525,24.217,305847,0
2008-08-14,24.097,24.56,23.865,23.942,451717,0
2008-08-15,24.041,24.533,23.736,24.031,291005,0
2008-08-18,24.345,24.345,23.515,23.679,274423,0
2008-08-19,23.598,24.012,23.478,23.736,241950,0
2008-08-20,23.922,24.18,23.497,23.718,300351,0
2008-08-21,23.652,23.652,22.962,23.078,399909,0
2008-08-22,23.219,23.792,23.126,23.515,268996,0
2008-08-25,23.393,23.478,22.793,23.248,298244,0
2008-08-26,23.275,23.458,22.934,23.248,197801,0
2008-08-27,23.2,23.709,23.191,23.468,314278,0
2008-08-28,23.57,24.632,23.497,24.451,319683,0
2008-08-29,24.374,24.476,23.764,24.107,350483,0
2008-09-02,24.136,25.704,23.975,24.459,383733,0
2008-09-03,24.466,24.893,24.145,24.771,634304,0
2008-09-04,24.56,24.699,24.05,24.05,491375,0
2008-09-05,23.865,24.514,23.355,24.393,310492,0
2008-09-08,25.004,25.743,24.985,25.345,808195,0
2008-09-09,21.523,23.107,21.495,22.062,1541552,0
2008-09-10,21.876,22.228,21.306,21.523,1240278,0
2008-09-11,20.695,20.823,20.121,20.481,900100,0
2008-09-12,20.417,20.676,20.214,20.379,779227,0
2008-09-15,19.78,20.546,19.464,19.538,599543,0
2008-09-16,19.179,20.214,19.131,20.214,953884,0
2008-09-17,19.937,19.937,18.716,18.716,873256,0
2008-09-18,19.205,21.821,19.067,21.4,1177574,0
2008-09-19,22.746,23.932,21.62,22.295,1588544,0
2008-09-22,22.361,22.71,21.857,21.914,500464,0
2008-09-23,21.914,22.144,21.248,21.258,479264,0
2008-09-24,21.267,21.267,20.445,20.555,825475,0
2008-09-25,20.686,21.344,20.528,21.067,816146,0
2008-09-26,20.751,21.219,20.563,21.102,556813,0
2008-09-29,20.52,20.973,19.584,19.807,1194398,0
2008-09-30,20.14,20.455,19.224,19.298,804113,0
2008-10-01,19.409,19.409,18.567,18.798,750145,0
2008-10-02,18.871,18.871,17.533,17.597,634471,0
2008-10-03,17.893,18.439,17.458,17.569,652720,0
2008-10-06,17.182,17.495,15.913,16.414,1285937,0
2008-10-07,16.542,16.84,14.991,15.045,1120909,0
2008-10-08,14.657,15.571,13.871,14.639,1644117,0
2008-10-09,14.793,15.361,13.297,13.297,1002256,0
2008-10-10,12.67,13.871,12.095,13.408,1174418,0
2008-10-13,14.093,15.433,13.455,15.433,769237,0
2008-10-14,16.171,16.171,14.213,14.858,657354,0
2008-10-15,14.527,14.748,13.064,13.074,529844,0
2008-10-16,13.148,14.508,12.456,14.469,960273,0
2008-10-17,13.943,15.11,12.641,13.953,745965,0
2008-10-20,14.166,14.741,14.083,14.741,477165,0
2008-10-21,14.498,14.925,13.99,14.203,421022,0
2008-10-22,13.787,14.184,13.093,13.408,479616,0
2008-10-23,13.499,14.112,12.279,13.317,567927,0
2008-10-24,12.42,13.509,12.327,12.833,563022,0
2008-10-27,12.177,13.031,11.965,11.965,414279,0
2008-10-28,12.347,13.741,11.874,13.694,621204,0
2008-10-29,13.685,14.508,13.455,13.908,659449,0
2008-10-30,14.362,15.1,14.295,14.943,379433,0
2008-10-31,14.812,16.811,14.388,16.339,468056,0
2008-11-03,16.339,16.887,16.154,16.293,381588,0
2008-11-04,16.645,17.097,16.181,16.679,303668,0
2008-11-05,16.468,17.002,15.82,15.913,461582,0
2008-11-06,15.801,16.154,15.155,15.155,406007,0
2008-11-07,15.238,15.969,14.925,15.675,372129,0
2008-11-10,16.227,16.227,14.731,15.081,225898,0
2008-11-11,14.868,15.459,14.362,14.693,279356,0
2008-11-12,14.479,14.582,13.335,13.335,341070,0
2008-11-13,13.446,15.341,12.689,15.322,671844,0
2008-11-14,15.884,16.414,14.85,14.896,755183,0
2008-11-17,14.667,15.257,14.074,14.564,419629,0
2008-11-18,14.459,15.532,14.008,14.906,483427,0
2008-11-19,14.915,15.361,13.361,13.389,416786,0
2008-11-20,13.203,13.97,11.847,12.067,669703,0
2008-11-21,13.139,13.139,11.309,12.974,1079384,0
2008-11-24,13.194,13.889,12.289,13.751,632446,0
2008-11-25,13.935,14.223,13.083,14.064,621238,0
2008-11-26,13.823,15.839,13.732,15.721,360069,0
2008-11-28,15.561,16.431,15.238,16.404,210419,0
2008-12-01,15.829,15.913,13.203,13.307,595113,0
2008-12-02,13.612,14.469,13.003,14.416,629344,0
2008-12-03,13.99,15.11,13.594,13.927,1082012,0
2008-12-04,13.741,13.999,12.742,13.083,773991,0
2008-12-05,12.908,13.13,12.492,12.926,1862395,0
2008-12-08,13.213,13.796,12.965,13.594,752226,0
2008-12-09,13.389,14.388,13.021,13.093,712848,0
2008-12-10,13.194,13.98,13.039,13.732,414886,0
2008-12-11,13.538,14.112,12.76,12.994,391716,0
2008-12-12,12.76,13.203,12.337,12.917,828543,0
2008-12-15,13.074,13.074,12.058,12.527,701872,0
2008-12-16,12.752,13.999,12.724,13.961,648822,0
2008-12-17,13.675,13.99,13.269,13.288,929602,0
2008-12-18,13.399,13.98,13.083,13.194,655673,0
2008-12-19,13.408,14.203,13.269,13.751,675904,0
2008-12-22,13.842,13.842,12.898,13.473,467977,0
2008-12-23,13.935,13.935,13.361,13.473,401932,0
2008-12-24,13.528,13.574,13.242,13.446,72117,0
2008-12-26,13.509,13.804,13.389,13.751,104245,0
2008-12-29,13.713,13.927,13.252,13.49,225955,0
2008-12-30,13.704,14.451,13.621,14.406,233897,0
2008-12-31,14.756,15.182,14.127,14.896,353006,0
2009-01-02,14.981,15.443,14.748,15.341,217756,0
2009-01-05,15.276,15.532,15.019,15.303,340514,0
2009-01-06,15.322,15.617,14.731,15.219,1207028,0
2009-01-07,14.896,15.2,14.488,14.693,488347,0
2009-01-08,14.639,15.019,14.564,14.775,504845,0
2009-01-09,14.85,14.85,14.184,14.352,306984,0
2009-01-12,13.685,13.769,13.074,13.185,549788,0
2009-01-13,13.074,13.446,12.984,13.417,585857,0
2009-01-14,13.158,13.269,12.612,12.641,472526,0
2009-01-15,12.68,13.353,12.115,13.121,467362,0
2009-01-16,13.361,13.361,12.545,12.965,428283,0
2009-01-20,12.778,13.021,12.187,12.318,565113,0
2009-01-21,12.308,12.77,12.214,12.716,629796,0
2009-01-22,12.373,13.057,12.241,12.716,428291,0
2009-01-23,12.095,13.343,12.095,13.139,633677,0
2009-01-26,12.936,13.751,12.936,13.335,495728,0
2009-01-27,13.408,13.917,13.288,13.713,449658,0
2009-01-28,14.112,14.592,13.917,14.459,643030,0
2009-01-29,14.295,14.469,13.675,13.76,464842,0
2009-01-30,13.871,14.008,12.788,12.917,531028,0
2009-02-02,12.752,13.269,12.66,12.994,355046,0
2009-02-03,13.057,13.232,12.632,13.049,323052,0
2009-02-04,13.121,13.638,12.965,13.297,342782,0
2009-02-05,13.175,13.927,12.955,13.574,365435,0
2009-02-06,13.518,14.388,13.518,14.223,280236,0
2009-02-09,14.276,14.352,13.473,13.751,450588,0
2009-02-10,13.675,13.889,12.724,12.843,612732,0
2009-02-11,12.945,13.175,12.833,12.955,458949,0
2009-02-12,12.697,12.898,12.308,12.88,325826,0
2009-02-13,12.697,13.003,12.501,12.565,236263,0
2009-02-17,12.095,12.42,12.002,12.02,337793,0
2009-02-18,12.133,12.298,11.57,11.612,351287,0
2009-02-19,11.603,11.936,11.57,11.612,453905,0
2009-02-20,11.381,11.533,10.866,11.132,476988,0
2009-02-23,11.281,11.381,10.412,10.459,332107,0
2009-02-24,10.667,11.001,10.58,10.828,506236,0
2009-02-25,10.754,10.754,10.201,10.45,580791,0
2009-02-26,10.745,10.913,10.402,10.467,345124,0
2009-02-27,10.792,11.299,10.477,10.542,887894,0
2009-03-02,10.301,10.486,9.385,9.4052,1030682,0
2009-03-03,9.681,9.727,8.9696,9.0246,1021029,0
2009-03-04,9.2456,10.347,9.2369,10.068,749648,0
2009-03-05,9.664,9.801,9.2098,9.2931,554792,0
2009-03-06,9.4419,9.646,9.2456,9.515,383218,0
2009-03-09,9.3663,9.994,9.2737,9.3663,481366,0
2009-03-10,9.646,10.363,9.646,10.033,472733,0
2009-03-11,10.033,10.412,9.968,10.246,410942,0
2009-03-12,10.218,11.115,9.792,11.058,358752,0
2009-03-13,11.077,11.299,10.773,11.095,331669,0
2009-03-16,11.271,11.622,11.067,11.161,367020,0
2009-03-17,11.19,11.475,10.95,11.475,363907,0
2009-03-18,11.238,12.483,11.238,12.356,498962,0
2009-03-19,12.545,12.778,12.214,12.279,397435,0
2009-03-20,12.391,12.463,11.533,11.641,438285,0
2009-03-23,12.279,13.121,11.909,13.121,520548,0
2009-03-24,12.898,13.093,11.993,12.029,606577,0
2009-03-25,12.029,12.707,11.687,12.42,437683,0
2009-03-26,12.632,13.223,12.632,13.203,412427,0
2009-03-27,12.917,13.113,12.492,12.511,429815,0
2009-03-30,12.347,12.347,11.603,11.993,375427,0
2009-03-31,12.206,12.501,11.837,12.02,359140,0
2009-04-01,11.344,13.011,11.001,12.898,805237,0
2009-04-02,13.194,14.285,13.185,13.953,815993,0
2009-04-03,14.008,14.639,13.63,14.62,454919,0
2009-04-06,14.38,14.488,13.307,13.852,1375314,0
2009-04-07,13.594,14.028,13.436,13.455,804040,0
2009-04-08,13.648,13.97,13.528,13.97,322407,0
2009-04-09,14.343,15.694,14.127,15.665,555668,0
2009-04-13,15.332,15.332,14.343,14.766,595404,0
2009-04-14,14.479,14.693,14.018,14.146,409006,0
2009-04-15,14.093,14.812,13.88,14.722,368583,0
2009-04-16,14.943,16.008,14.775,15.758,840323,0
2009-04-17,15.731,16.117,15.571,15.758,699247,0
2009-04-20,15.37,15.423,14.748,14.756,653007,0
2009-04-21,14.693,15.703,14.479,15.675,471967,0
2009-04-22,15.397,15.904,14.999,15.063,739697,0
2009-04-23,15.127,15.581,14.831,15.433,708897,0
2009-04-24,15.617,16.035,15.405,15.721,523534,0
2009-04-27,15.38,15.478,14.935,15.276,506956,0
2009-04-28,15.063,15.784,14.858,15.405,472851,0
2009-04-29,15.523,16.561,15.469,16.293,548694,0
2009-04-30,16.099,17.088,16.099,16.332,695849,0
2009-05-01,16.357,16.626,16.025,16.274,413143,0
2009-05-04,16.441,17.365,16.441,17.248,543430,0
2009-05-05,17.163,17.514,16.58,16.84,570917,0
2009-05-06,17.06,17.163,16.526,16.782,339041,0
2009-05-07,17.106,17.265,16.045,16.365,305943,0
2009-05-08,16.645,17.458,16.487,17.421,279881,0
2009-05-11,17.031,17.115,16.57,16.868,188399,0
2009-05-12,16.951,17.097,16.237,16.653,252479,0
2009-05-13,16.357,16.507,15.332,15.37,338933,0
2009-05-14,15.415,16.431,15.312,16.181,273897,0
2009-05-15,16.181,16.59,15.884,16.144,226234,0
2009-05-18,16.431,16.599,15.95,16.054,570109,0
2009-05-19,16.154,16.699,15.913,16.394,695460,0
2009-05-20,16.609,17.07,16.394,16.441,351709,0
2009-05-21,16.247,16.312,15.523,15.884,231165,0
2009-05-22,15.96,16.154,15.694,15.758,147703,0
2009-05-26,15.626,16.57,15.581,16.441,246619,0
2009-05-27,16.357,16.542,15.767,15.776,245596,0
2009-05-28,15.969,16.008,15.257,15.694,212112,0
2009-05-29,15.711,15.767,15.405,15.74,261090,0
2009-06-01,16.089,17.642,16.008,17.606,523048,0
2009-06-02,17.912,17.966,17.346,17.475,569031,0
2009-06-03,17.327,17.588,17.163,17.458,263875,0
2009-06-04,17.504,17.651,17.355,17.614,227328,0
2009-06-05,17.864,18.207,17.651,18.069,280728,0
2009-06-08,17.939,18.106,17.614,17.772,296478,0
2009-06-09,17.948,18.207,17.809,18.06,165393,0
2009-06-10,18.207,18.375,17.569,17.902,249039,0
2009-06-11,17.642,18.55,17.642,17.948,244995,0
2009-06-12,17.818,18.097,17.421,17.689,324999,0
2009-06-15,17.29,17.467,16.645,16.967,240245,0
2009-06-16,17.19,17.272,16.441,16.477,233565,0
2009-06-17,16.404,17.088,16.136,16.561,329090,0
2009-06-18,16.507,17.05,16.218,16.727,161044,0
2009-06-19,16.992,17.172,16.349,16.618,349997,0
2009-06-22,16.431,16.458,15.488,15.498,274506,0
2009-06-23,15.599,15.874,15.229,15.443,231020,0
2009-06-24,17.002,17.172,15.829,15.922,782555,0
2009-06-25,15.922,17.182,15.791,17.182,615229,0
2009-06-26,17.106,17.29,16.736,16.975,581354,0
2009-06-29,17.021,17.495,16.922,17.22,269633,0
2009-06-30,17.282,17.588,17.144,17.355,326965,0
2009-07-01,17.467,17.958,17.384,17.883,287661,0
2009-07-02,17.524,17.689,16.57,16.763,418747,0
2009-07-06,16.618,16.635,15.675,16.551,582449,0
2009-07-07,16.635,16.689,15.684,15.721,392243,0
2009-07-08,15.857,15.941,15.295,15.74,342370,0
2009-07-09,15.913,16.227,15.665,15.866,271541,0
2009-07-10,15.665,16.365,15.665,16.283,423681,0
2009-07-13,16.423,17.115,16.008,17.115,364482,0
2009-07-14,17.134,17.317,16.877,17.239,248741,0
2009-07-15,17.495,18.53,17.317,18.473,453273,0
2009-07-16,18.263,18.716,18.106,18.55,378417,0
2009-07-17,18.595,18.771,18.401,18.641,220789,0
2009-07-20,18.798,19.02,18.456,18.788,203731,0
2009-07-21,18.983,19.159,18.097,18.492,318434,0
2009-07-22,18.318,18.54,18.06,18.384,274796,0
2009-07-23,18.318,19.317,18.158,19.067,332813,0
2009-07-24,18.909,19.04,18.401,19.011,194539,0
2009-07-27,18.956,18.974,18.131,18.282,356165,0
2009-07-28,18.069,18.745,17.902,18.678,338108,0
2009-07-29,18.456,18.595,18.05,18.151,230817,0
2009-07-30,18.236,19.049,18.236,18.706,433779,0
2009-07-31,18.586,19.067,18.492,18.641,251000,0
2009-08-03,18.919,19.104,18.726,19.096,167685,0
2009-08-04,18.864,19.141,18.735,19.011,200916,0
2009-08-05,18.974,19.159,18.511,18.678,158587,0
2009-08-06,18.726,18.948,18.375,18.624,171539,0
2009-08-07,18.983,19.612,18.754,19.353,461893,0
2009-08-10,19.251,19.298,18.66,18.9,155801,0
2009-08-11,18.761,18.817,18.401,18.697,118984,0
2009-08-12,18.771,19.881,18.641,19.649,342381,0
2009-08-13,19.789,19.789,19.188,19.464,173753,0
2009-08-14,19.344,19.344,18.087,18.327,327279,0
2009-08-17,17.67,17.902,17.524,17.736,251669,0
2009-08-18,17.921,18.473,17.67,18.336,227007,0
2009-08-19,18.031,18.336,17.873,18.207,199116,0
2009-08-20,18.197,18.308,17.921,18.207,132112,0
2009-08-21,18.439,19.241,18.392,19.159,384715,0
2009-08-24,19.27,19.325,18.688,18.817,154485,0
2009-08-25,18.88,19.279,18.798,18.974,130862,0
2009-08-26,18.89,19.289,18.716,18.864,179021,0
2009-08-27,18.66,18.956,18.439,18.855,104026,0
2009-08-28,19.049,19.131,18.492,18.595,160973,0
2009-08-31,18.439,18.439,18.106,18.253,763696,0
2009-09-01,18.158,18.754,17.929,18.031,481641,0
2009-09-02,17.799,18.197,17.78,18.05,336103,0
2009-09-03,18.014,18.447,17.948,18.439,237784,0
2009-09-04,18.226,18.706,18.158,18.66,117242,0
2009-09-08,18.938,19.04,18.346,18.483,401190,0
2009-09-09,18.54,19.863,18.42,18.54,394066,0
2009-09-10,18.55,18.726,18.04,18.43,245409,0
2009-09-11,18.511,18.577,18.299,18.456,132150,0
2009-09-14,18.439,18.633,18.178,18.633,167440,0
2009-09-15,18.633,18.798,18.43,18.614,274746,0
2009-09-16,18.633,19.205,18.558,19.067,889720,0
2009-09-17,19.086,19.464,18.871,19.261,413105,0
2009-09-18,19.353,19.528,19.096,19.409,573815,0
2009-09-21,19.233,19.704,19.114,19.557,456317,0
2009-09-22,19.694,19.816,19.658,19.676,333060,0
2009-09-23,20.887,20.887,19.344,19.77,1314862,0
2009-09-24,19.816,20.046,18.595,18.745,1049449,0
2009-09-25,18.697,18.788,18.43,18.633,397793,0
2009-09-28,18.577,19.214,18.577,19.15,405975,0
2009-09-29,19.049,19.419,19.049,19.27,432727,0
2009-09-30,19.344,19.843,19.086,19.325,324256,0
2009-10-01,19.289,19.428,18.355,18.355,426851,0
2009-10-02,18.168,18.492,17.958,18.282,305034,0
2009-10-05,18.355,18.614,18.226,18.439,333866,0
2009-10-06,18.614,18.919,18.401,18.754,290883,0
2009-10-07,18.624,18.938,18.624,18.909,155004,0
2009-10-08,19.123,19.353,18.871,19.205,229814,0
2009-10-09,19.131,19.419,19.03,19.307,216559,0
2009-10-12,19.511,19.78,19.38,19.658,355517,0
2009-10-13,19.538,20.112,19.538,20.084,398770,0
2009-10-14,20.445,21.048,20.344,21.048,520869,0
2009-10-15,20.823,21.086,20.666,21.019,384174,0
2009-10-16,20.859,20.99,20.491,20.602,363925,0
2009-10-19,20.724,21.324,20.481,21.156,242220,0
2009-10-20,21.258,21.258,20.51,20.647,278040,0
2009-10-21,20.5,21.067,19.964,19.964,516107,0
2009-10-22,19.928,20.186,19.428,20.112,354062,0
2009-10-23,20.267,20.277,19.344,19.594,257639,0
2009-10-26,19.694,20.084,18.938,19.15,321689,0
2009-10-27,19.27,19.891,19.002,19.484,361673,0
2009-10-28,19.38,19.612,18.956,19.076,339315,0
2009-10-29,19.353,19.577,19.169,19.27,249188,0
2009-10-30,19.15,19.188,17.651,17.67,704192,0
2009-11-02,17.745,18.014,17.21,17.569,624840,0
2009-11-03,17.412,17.828,17.29,17.799,506881,0
2009-11-04,17.966,18.197,17.717,17.754,346918,0
2009-11-05,17.912,18.864,17.846,18.817,357838,0
2009-11-06,18.614,19.049,18.53,18.929,206493,0
2009-11-09,19.15,19.502,19.067,19.344,261421,0
2009-11-10,19.4,19.538,18.771,19.067,232605,0
2009-11-11,19.241,19.528,19.011,19.241,165039,0
2009-11-12,19.15,19.409,18.641,18.66,185455,0
2009-11-13,18.697,19.289,18.53,19.067,194683,0
2009-11-16,19.205,19.789,19.141,19.658,241258,0
2009-11-17,19.502,19.853,19.39,19.704,140607,0
2009-11-18,19.649,19.77,19.511,19.722,147499,0
2009-11-19,19.577,19.622,19.214,19.4,284536,0
2009-11-20,19.279,19.38,19.067,19.317,135513,0
2009-11-23,19.722,20.046,19.511,19.713,197739,0
2009-11-24,19.631,19.631,19.076,19.361,185264,0
2009-11-25,19.456,19.604,19.241,19.261,93780,0
2009-11-27,18.521,19.058,18.521,18.669,130533,0
2009-11-30,18.678,18.88,18.243,18.826,279989,0
2009-12-01,19.067,19.141,18.669,18.929,329243,0
2009-12-02,18.919,19.567,18.919,19.474,321993,0
2009-12-03,19.604,19.694,18.992,19.02,176395,0
2009-12-04,19.409,19.872,18.9,19.548,246957,0
2009-12-07,19.511,19.685,19.251,19.446,72963,0
2009-12-08,19.334,19.612,19.114,19.344,117314,0
2009-12-09,19.344,19.816,19.123,19.789,208532,0
2009-12-10,19.816,20.121,19.666,19.825,353199,0
2009-12-11,19.891,20.267,19.436,19.584,285615,0
2009-12-14,19.816,20.37,19.816,20.334,246064,0
2009-12-15,20.205,20.786,20.205,20.224,237294,0
2009-12-16,20.463,21.009,20.463,20.786,211915,0
2009-12-17,20.638,20.715,20.214,20.5,225768,0
2009-12-18,20.724,20.724,19.973,20.638,767365,0
2009-12-21,20.731,21.038,20.592,20.841,160293,0
2009-12-22,21.029,21.038,20.777,20.934,167416,0
2009-12-23,21.019,21.267,20.823,21.163,134184,0
2009-12-24,21.199,21.552,21.118,21.191,168904,0
2009-12-28,21.238,21.316,20.841,21.086,101498,0
2009-12-29,21.181,21.286,21.077,21.199,77593,0
2009-12-30,21.163,21.562,21.029,21.504,172214,0
2009-12-31,21.542,21.686,21.038,21.038,163938,0
2010-01-04,21.248,21.962,21.248,21.895,263131,0
2010-01-05,21.924,21.934,21.485,21.695,190370,0
2010-01-06,21.479,22.055,21.479,22.028,230619,0
2010-01-07,21.934,22.192,21.839,22.082,202665,0
2010-01-08,21.962,22.072,21.741,22.072,408270,0
2010-01-11,22.413,22.413,21.895,22.028,288287,0
2010-01-12,21.766,21.792,21.094,21.306,365679,0
2010-01-13,22.091,22.802,21.048,21.248,635774,0
2010-01-14,21.324,21.454,20.944,20.973,342485,0
2010-01-15,21.038,21.163,20.315,20.786,456793,0
2010-01-19,20.777,21.267,20.724,21.238,245775,0
2010-01-20,21.029,21.038,20.538,20.859,255779,0
2010-01-21,20.731,20.973,20.131,20.147,314711,0
2010-01-22,20.157,20.157,19.428,19.456,355144,0
2010-01-25,19.713,20.008,19.649,19.853,254316,0
2010-01-26,19.77,19.947,19.493,19.511,275729,0
2010-01-27,19.493,19.825,19.224,19.666,445031,0
2010-01-28,19.732,19.732,18.697,19.002,365599,0
2010-01-29,19.058,19.298,18.483,18.511,382817,0
2010-02-01,18.66,19.188,18.43,19.086,443746,0
2010-02-02,19.096,19.261,18.678,19.205,410380,0
2010-02-03,19.159,19.289,18.501,18.89,212193,0
2010-02-04,18.669,18.726,18.207,18.236,265556,0
2010-02-05,18.226,18.55,17.995,18.511,340021,0
2010-02-08,18.456,18.456,17.799,17.986,346095,0
2010-02-09,18.299,18.355,17.837,18.243,441771,0
2010-02-10,18.131,18.291,17.912,18.263,262584,0
2010-02-11,18.131,18.65,17.986,18.624,275711,0
2010-02-12,18.336,19.03,18.272,19.02,314381,0
2010-02-16,19.224,19.334,18.754,19.011,463362,0
2010-02-17,19.049,19.631,18.909,19.604,710734,0
2010-02-18,19.612,19.981,19.577,19.973,368066,0
2010-02-19,19.964,20.463,19.928,20.379,370515,0
2010-02-22,20.353,20.36,20.018,20.075,234586,0
2010-02-23,20.056,20.14,19.493,19.584,585859,0
2010-02-24,19.713,20.157,19.639,19.816,170615,0
2010-02-25,19.464,19.622,19.241,19.538,172067,0
2010-02-26,19.594,19.594,19.188,19.409,252221,0
2010-03-01,19.484,20.036,19.464,20.018,323446,0
2010-03-02,20.065,20.463,20.028,20.224,527306,0
2010-03-03,20.37,20.582,20.056,20.112,310158,0
2010-03-04,20.251,20.546,20.157,20.267,172328,0
2010-03-05,20.51,20.906,20.344,20.877,296013,0
2010-03-08,20.934,20.973,20.546,20.676,170092,0
2010-03-09,20.657,21.058,20.573,20.916,236475,0
2010-03-10,20.896,21.417,20.805,21.172,262794,0
2010-03-11,20.973,21.238,20.769,21.172,144894,0
2010-03-12,21.238,21.417,20.99,21.417,144003,0
2010-03-15,21.316,21.83,21.267,21.4,351805,0
2010-03-16,21.434,21.885,21.316,21.876,212362,0
2010-03-17,21.895,22.107,21.695,21.774,172341,0
2010-03-18,21.811,21.839,21.417,21.485,136886,0
2010-03-19,21.601,21.601,20.786,20.944,454094,0
2010-03-22,20.805,21.258,20.592,21.077,246786,0
2010-03-23,21.156,21.434,20.841,21.4,205342,0
2010-03-24,21.316,21.41,21.038,21.058,225041,0
2010-03-25,21.219,21.705,21.058,21.058,247845,0
2010-03-26,21.191,21.434,21.128,21.316,232259,0
2010-03-29,21.454,21.732,21.306,21.649,320969,0
2010-03-30,21.732,21.972,21.462,21.562,426209,0
2010-03-31,22.028,22.028,21.086,21.462,674674,0
2010-04-01,21.821,22.046,21.533,21.885,385948,0
2010-04-05,22.038,22.091,21.639,21.962,315313,0
2010-04-06,21.774,22.256,21.601,22.247,194940,0
2010-04-07,22.117,22.182,21.866,22.038,218760,0
2010-04-08,21.849,21.943,21.581,21.857,174483,0
2010-04-09,21.914,22.082,21.62,22.009,180606,0
2010-04-12,21.99,22.072,21.479,21.581,547737,0
2010-04-13,21.454,21.766,21.128,21.724,257140,0
2010-04-14,21.801,21.905,21.542,21.895,239472,0
2010-04-15,21.895,22.361,21.821,22.164,247116,0
2010-04-16,22.144,22.22,21.434,21.741,255242,0
2010-04-19,21.562,21.952,21.219,21.783,273840,0
2010-04-20,21.905,22.107,21.513,22.082,207008,0
2010-04-21,22.038,22.107,21.63,21.83,249368,0
2010-04-22,21.572,22.107,21.344,22.082,246897,0
2010-04-23,22.05,22.215,21.794,22.186,209290,0
2010-04-26,22.091,22.592,21.99,22.441,582116,0
2010-04-27,22.256,22.497,21.792,22.173,584816,0
2010-04-28,22.247,22.315,21.885,22.117,408192,0
2010-04-29,22.351,22.71,22.072,22.71,397776,0
2010-04-30,22.647,22.656,21.666,21.686,428915,0
2010-05-03,21.876,22.266,21.741,22.192,382088,0
2010-05-04,21.774,21.783,21.181,21.316,394255,0
2010-05-05,21.156,21.41,20.877,21.172,474110,0
2010-05-06,20.953,21.344,19.169,20.306,394129,0
2010-05-07,20.243,20.37,19.334,19.474,441763,0
2010-05-10,20.315,20.896,20.102,20.715,567636,0
2010-05-11,20.463,21,20.353,20.796,319108,0
2010-05-12,20.934,21.4,20.638,21.372,179035,0
2010-05-13,21.219,21.552,20.833,21.038,218859,0
2010-05-14,20.877,20.877,20.028,20.388,253432,0
2010-05-17,20.62,20.859,20.14,20.538,369086,0
2010-05-18,20.896,20.981,20.131,20.157,343175,0
2010-05-19,20.028,20.267,19.557,20.121,475955,0
2010-05-20,19.557,19.685,19.104,19.104,394804,0
2010-05-21,18.735,19.798,18.65,19.493,434002,0
2010-05-24,19.493,19.622,19.086,19.104,402297,0
2010-05-25,18.492,19.205,18.355,19.15,292023,0
2010-05-26,19.233,19.511,18.992,19.076,314260,0
2010-05-27,19.594,20.177,19.353,20.157,286904,0
2010-05-28,20.046,20.147,19.577,19.722,187746,0
2010-06-01,19.548,19.666,19.086,19.104,456913,0
2010-06-02,19.188,19.919,18.956,19.919,450671,0
2010-06-03,19.928,20.093,19.474,19.947,501210,0
2010-06-04,19.361,19.622,19.049,19.131,565687,0
2010-06-07,19.196,19.371,18.633,18.66,283583,0
2010-06-08,18.706,18.745,18.197,18.614,319950,0
2010-06-09,18.845,19.096,18.511,18.66,465478,0
2010-06-10,19.04,19.298,18.771,19.261,363176,0
2010-06-11,18.956,19.567,18.956,19.538,178984,0
2010-06-14,19.742,20.036,19.456,19.502,179487,0
2010-06-15,19.631,20.147,19.594,20.121,333718,0
2010-06-16,19.891,20.657,19.872,20.334,266450,0
2010-06-17,20.472,20.528,20.056,20.26,163833,0
2010-06-18,20.186,21.009,20.186,20.777,521080,0
2010-06-21,21.094,21.199,20.5,20.751,286874,0
2010-06-22,20.786,21.094,20.084,20.093,321149,0
2010-06-23,20.353,20.353,18.308,18.745,904466,0
2010-06-24,18.669,19.002,18.318,18.365,522306,0
2010-06-25,18.483,18.965,18.308,18.706,547593,0
2010-06-28,18.745,18.864,18.365,18.447,281755,0
2010-06-29,18.168,18.447,17.754,17.856,588865,0
2010-06-30,17.9,18.167,17.511,17.558,441959,0
2010-07-01,17.736,18.318,17.374,17.68,627592,0
2010-07-02,17.754,17.809,17.485,17.606,337139,0
2010-07-06,17.837,18.131,17.078,17.282,586998,0
2010-07-07,17.421,18.187,17.384,18.178,412817,0
2010-07-08,18.375,18.464,18.06,18.439,282178,0
2010-07-09,18.375,18.735,18.299,18.65,163457,0
2010-07-12,18.614,18.735,18.04,18.216,235037,0
2010-07-13,18.492,18.919,18.299,18.855,341038,0
2010-07-14,18.726,18.798,18.365,18.55,275166,0
2010-07-15,18.55,18.614,18.031,18.483,275046,0
2010-07-16,18.327,18.327,17.736,17.789,431104,0
2010-07-19,17.893,18.005,17.533,17.846,158594,0
2010-07-20,17.504,18.243,17.495,18.236,258793,0
2010-07-21,18.355,18.439,17.976,18.069,205112,0
2010-07-22,18.411,18.836,18.236,18.726,274248,0
2010-07-23,18.595,19.371,18.53,19.344,262820,0
2010-07-26,19.419,19.631,19.214,19.325,360358,0
2010-07-27,19.538,19.891,19.344,19.38,291488,0
2010-07-28,19.27,19.528,18.974,19.002,243933,0
2010-07-29,19.141,19.474,18.558,18.983,294041,0
2010-07-30,18.641,19.159,18.605,18.9,155301,0
2010-08-02,19.251,19.666,19.058,19.612,310769,0
2010-08-03,19.446,19.843,19.289,19.436,239288,0
2010-08-04,19.511,19.713,19.484,19.666,195342,0
2010-08-05,19.511,19.928,19.436,19.446,97614,0
2010-08-06,19.15,19.538,19.096,19.502,252744,0
2010-08-09,19.658,19.834,19.428,19.816,127484,0
2010-08-10,19.511,19.538,18.864,19.123,200629,0
2010-08-11,18.633,18.808,18.236,18.392,313200,0
2010-08-12,17.966,18.614,17.939,18.456,325226,0
2010-08-13,18.318,18.411,18.031,18.06,183544,0
2010-08-16,18.022,18.346,17.929,18.069,197374,0
2010-08-17,18.365,18.788,18.272,18.53,203586,0
2010-08-18,18.456,18.836,18.282,18.577,155374,0
2010-08-19,18.464,18.53,17.689,17.78,344179,0
2010-08-20,17.642,17.929,17.533,17.893,201340,0
2010-08-23,18.069,18.158,17.68,17.689,265551,0
2010-08-24,17.475,17.929,17.355,17.569,313136,0
2010-08-25,17.327,17.864,17.239,17.799,229582,0
2010-08-26,17.893,18.113,17.524,17.606,163465,0
2010-08-27,17.799,18.151,17.402,18.131,229443,0
2010-08-30,18.078,18.097,17.569,17.579,204831,0
2010-08-31,17.566,17.891,17.445,17.558,267136,0
2010-09-01,17.929,18.511,17.552,18.501,403428,0
2010-09-02,18.411,18.595,18.113,18.521,181507,0
2010-09-03,18.826,19.086,18.726,19.058,189582,0
2010-09-07,19.002,19.011,18.641,18.706,182500,0
2010-09-08,18.78,19.179,18.771,18.956,131402,0
2010-09-09,19.224,19.307,18.614,18.855,133952,0
2010-09-10,18.88,19.159,18.706,18.956,168836,0
2010-09-13,19.179,19.612,18.992,19.419,427401,0
2010-09-14,18.291,18.605,17.661,17.818,893448,0
2010-09-15,17.727,17.818,17.355,17.736,461178,0
2010-09-16,17.745,17.893,17.569,17.873,327314,0
2010-09-17,18.031,18.031,17.569,17.864,238315,0
2010-09-20,17.912,18.641,17.707,18.567,373373,0
2010-09-21,18.492,18.54,18.178,18.236,445108,0
2010-09-22,18.141,18.299,18.031,18.226,259354,0
2010-09-23,18.005,18.456,17.958,18.022,315692,0
2010-09-24,18.299,18.688,18.141,18.65,246393,0
2010-09-27,18.595,18.595,18.168,18.464,367261,0
2010-09-28,18.473,18.614,18.05,18.492,329904,0
2010-09-29,18.456,18.492,18.308,18.492,269808,0
2010-09-30,18.492,18.558,18.158,18.375,686058,0
2010-10-01,18.641,18.716,18.411,18.678,328258,0
2010-10-04,18.633,18.66,18.151,18.216,425139,0
2010-10-05,18.456,18.871,18.263,18.845,315975,0
2010-10-06,18.771,18.938,18.595,18.697,263481,0
2010-10-07,18.826,18.88,18.492,18.54,243809,0
2010-10-08,18.595,18.855,18.521,18.78,311276,0
2010-10-11,18.754,18.864,18.586,18.624,203678,0
2010-10-12,18.558,19.04,18.346,18.929,293590,0
2010-10-13,19.011,19.409,18.808,19.261,262800,0
2010-10-14,19.224,19.307,18.845,19.076,266444,0
2010-10-15,19.289,19.289,18.788,19.011,216615,0
2010-10-18,19.04,19.224,18.88,18.992,243892,0
2010-10-19,18.669,19.049,18.456,18.817,239134,0
2010-10-20,18.938,19.179,18.788,18.974,241172,0
2010-10-21,19.131,19.38,18.726,19.049,278092,0
2010-10-22,19.002,19.058,18.788,18.909,159258,0
2010-10-25,19.114,19.39,18.983,19.169,143601,0
2010-10-26,18.992,19.511,18.864,19.4,307233,0
2010-10-27,19.214,19.224,18.65,18.965,332047,0
2010-10-28,19.188,19.251,18.826,19.049,216004,0
2010-10-29,19.075,19.225,18.886,19.085,132345,0
2010-11-01,19.214,19.361,18.558,18.771,279039,0
2010-11-02,19.04,19.233,18.836,19.233,184665,0
2010-11-03,19.233,19.289,18.909,19.279,149552,0
2010-11-04,19.584,19.947,19.584,19.77,304340,0
2010-11-05,19.761,20.036,19.713,20.008,200529,0
2010-11-08,19.891,19.973,19.612,19.639,334633,0
2010-11-09,19.704,19.816,19.289,19.409,216086,0
2010-11-10,19.464,19.722,19.224,19.722,256962,0
2010-11-11,19.436,19.919,19.361,19.872,290543,0
2010-11-12,19.649,19.78,19.464,19.511,232917,0
2010-11-15,19.631,19.872,19.548,19.557,235430,0
2010-11-16,19.334,19.502,18.983,19.141,400639,0
2010-11-17,19.141,19.15,18.641,18.788,261399,0
2010-11-18,19.04,19.353,19.04,19.179,193881,0
2010-11-19,19.02,19.279,18.974,19.214,118985,0
2010-11-22,19.096,19.214,18.745,19.123,234909,0
2010-11-23,18.826,19.049,18.726,19.03,169017,0
2010-11-24,19.188,19.577,19.131,19.502,178778,0
2010-11-26,19.261,19.577,19.261,19.484,66462,0
2010-11-29,19.361,19.511,19.188,19.436,384235,0
2010-11-30,19.162,19.542,19.162,19.394,287466,0
2010-12-01,19.816,20.036,19.732,19.973,178836,0
2010-12-02,20.028,20.186,19.891,20.093,156729,0
2010-12-03,19.956,20.157,19.843,20.075,213126,0
2010-12-06,20.018,20.075,19.881,19.899,167539,0
2010-12-07,20.147,20.157,19.78,19.816,263384,0
2010-12-08,19.853,19.964,19.658,19.658,234948,0
2010-12-09,19.853,19.891,19.649,19.761,221014,0
2010-12-10,19.816,19.964,19.722,19.909,162882,0
2010-12-13,19.981,20.046,19.722,19.732,189857,0
2010-12-14,19.834,19.919,19.752,19.825,240543,0
2010-12-15,19.666,19.981,19.528,19.577,281069,0
2010-12-16,19.604,19.789,19.538,19.694,242564,0
2010-12-17,19.456,19.511,19.104,19.233,510022,0
2010-12-20,19.27,19.344,19.067,19.114,230036,0
2010-12-21,19.196,19.371,19.188,19.325,145489,0
2010-12-22,19.344,19.409,19.141,19.317,116502,0
2010-12-23,19.344,19.446,19.261,19.27,81968,0
2010-12-27,19.205,19.4,19.123,19.334,100176,0
2010-12-28,19.325,19.325,19.15,19.261,122449,0
2010-12-29,19.337,19.423,19.264,19.292,95651,0
2010-12-30,19.244,19.364,19.172,19.19,122154,0
2010-12-31,19.113,19.188,18.954,18.972,159740,0
2011-01-03,19.141,19.4,18.965,18.992,376011,0
2011-01-04,19.04,19.104,18.365,18.483,318397,0
2011-01-05,18.439,18.89,18.411,18.89,422114,0
2011-01-06,18.938,19.15,18.808,18.817,538554,0
2011-01-07,18.965,18.974,18.236,18.439,358588,0
2011-01-10,18.327,18.501,18.187,18.42,375114,0
2011-01-11,18.483,18.745,18.375,18.473,298455,0
2011-01-12,19.798,21.344,19.713,21.267,1499511,0
2011-01-13,21.286,21.417,20.657,20.805,474122,0
2011-01-14,20.796,20.859,20.592,20.715,256295,0
2011-01-18,21.229,21.454,20.944,21.39,615226,0
2011-01-19,21.316,21.372,21.029,21.109,403131,0
2011-01-20,20.953,21.156,20.563,20.592,350375,0
2011-01-21,20.686,21.038,20.686,20.815,594638,0
2011-01-24,20.924,21.39,20.815,21.181,479829,0
2011-01-25,21.019,21.296,20.944,21.286,344408,0
2011-01-26,21.381,21.962,21.296,21.801,568046,0
2011-01-27,21.821,21.876,21.523,21.676,269592,0
2011-01-28,21.639,21.686,20.99,21.009,364558,0
2011-01-31,20.886,21.348,20.859,21.078,365109,0
2011-02-01,21.163,21.523,21.094,21.444,254492,0
2011-02-02,21.324,21.47,21.147,21.191,284068,0
2011-02-03,21.229,21.229,20.906,21,315817,0
2011-02-04,20.99,21.156,20.823,21.019,304788,0
2011-02-07,21.038,21.417,21.038,21.147,267940,0
2011-02-08,21.147,21.306,20.963,21.306,380434,0
2011-02-09,21.172,21.209,20.786,20.896,234614,0
2011-02-10,20.76,21,20.724,20.896,281343,0
2011-02-11,20.786,21.109,20.724,21.077,227482,0
2011-02-14,21.038,21.316,20.896,21.102,238168,0
2011-02-15,20.973,21.219,20.953,21.109,283654,0
2011-02-16,21.267,21.296,20.99,21.086,173705,0
2011-02-18,21,21,20.705,20.705,402805,0
2011-02-22,20.528,20.582,20.121,20.186,395002,0
2011-02-23,20.121,20.234,19.446,19.704,309197,0
2011-02-24,19.732,19.909,19.446,19.742,271433,0
2011-02-25,19.722,19.899,19.594,19.658,375072,0
2011-02-28,19.784,20.033,19.653,19.924,410586,0
2011-03-01,20.036,20.102,19.361,19.419,448267,0
2011-03-02,19.4,19.484,19.261,19.409,333843,0
2011-03-03,19.649,19.825,19.493,19.732,574661,0
2011-03-04,19.732,19.77,19.548,19.713,462474,0
2011-03-07,19.732,19.843,19.214,19.325,364848,0
2011-03-08,19.361,19.899,19.289,19.789,304942,0
2011-03-09,19.732,19.964,19.577,19.789,317998,0
2011-03-10,19.344,19.694,19.15,19.464,409036,0
2011-03-11,19.38,19.891,19.289,19.798,288373,0
2011-03-14,19.584,19.899,19.446,19.484,372681,0
2011-03-15,19.353,19.474,18.9,19.317,282001,0
2011-03-16,19.279,19.279,18.754,18.836,367060,0
2011-03-17,19.172,19.208,18.966,19.051,229418,0
2011-03-18,19.27,19.344,18.871,19.076,686166,0
2011-03-21,19.371,19.428,19.27,19.38,304571,0
2011-03-22,19.409,19.557,19.076,19.096,370787,0
2011-03-23,19.058,19.518,18.871,19.436,486797,0
2011-03-24,18.291,19.27,18.131,18.965,1320312,0
2011-03-25,19.131,19.538,19.002,19.334,516862,0
2011-03-28,19.464,19.528,19.224,19.224,358945,0
2011-03-29,19.233,19.528,19.179,19.493,457251,0
2011-03-30,19.604,19.78,19.493,19.713,370119,0
2011-03-31,19.7,19.917,19.662,19.861,272404,0
2011-04-01,19.942,20.137,19.877,20.005,353122,0
2011-04-04,20.056,20.205,19.947,20.036,266989,0
2011-04-05,19.969,20.264,19.868,20.108,307772,0
2011-04-06,20.26,20.296,19.863,19.999,278511,0
2011-04-07,20.072,20.173,19.821,19.985,242184,0
2011-04-08,20.145,20.145,19.756,19.812,262857,0
2011-04-11,19.798,19.937,19.649,19.843,326665,0
2011-04-12,19.653,19.717,19.144,19.235,345658,0
2011-04-13,19.419,19.464,19.086,19.27,350881,0
2011-04-14,19.114,19.567,19.067,19.484,344355,0
2011-04-15,19.45,19.886,19.45,19.812,357174,0
2011-04-18,19.561,19.661,19.394,19.588,298181,0
2011-04-19,19.699,19.803,19.423,19.46,403883,0
2011-04-20,19.812,20.099,19.756,19.905,260738,0
2011-04-21,20.033,20.052,19.708,19.985,239887,0
2011-04-25,19.868,19.914,19.542,19.766,239099,0
2011-04-26,19.896,19.952,19.561,19.877,242230,0
2011-04-27,19.905,20.248,19.784,20.128,263368,0
2011-04-28,20.137,20.284,20.062,20.24,210106,0
2011-04-29,20.318,20.392,20.168,20.27,182979,0
2011-05-02,20.386,20.424,19.829,19.924,276810,0
2011-05-03,19.905,20.183,19.839,20.108,306487,0
2011-05-04,20.137,20.137,19.626,19.886,255638,0
2011-05-05,19.775,20.173,19.699,19.886,265839,0
2011-05-06,20.221,20.284,19.784,19.969,218208,0
2011-05-09,19.896,20.183,19.839,20.128,155815,0
2011-05-10,20.211,20.518,20.183,20.488,177741,0
2011-05-11,20.367,20.367,19.747,19.952,262816,0
2011-05-12,19.868,20.258,19.671,20.099,205593,0
2011-05-13,20.137,20.341,19.784,19.794,226332,0
2011-05-16,19.671,19.924,19.514,19.635,260620,0
2011-05-17,19.506,19.581,19.273,19.319,328377,0
2011-05-18,19.329,19.737,19.31,19.717,182641,0
2011-05-19,19.766,19.896,19.337,19.708,184114,0
2011-05-20,19.608,19.969,19.364,19.896,411319,0
2011-05-23,19.598,19.877,19.45,19.747,485053,0
2011-05-24,19.848,19.848,19.357,19.588,276648,0
2011-05-25,19.497,19.952,19.497,19.839,235037,0
2011-05-26,19.803,19.985,19.598,19.952,172413,0
2011-05-27,20.08,20.264,19.985,20.154,120449,0
2011-05-31,21.184,21.329,20.467,20.683,813766,0
2011-06-01,20.618,20.713,20.163,20.183,549390,0
2011-06-02,20.211,20.274,19.995,20.09,196945,0
2011-06-03,19.708,19.803,19.44,19.571,266411,0
2011-06-06,19.561,19.644,18.881,19.134,484080,0
2011-06-07,19.302,19.542,19.152,19.413,541434,0
2011-06-08,19.302,19.523,19.116,19.394,560423,0
2011-06-09,19.497,19.756,19.319,19.626,397940,0
2011-06-10,19.488,19.671,19.302,19.497,714190,0
2011-06-13,19.581,19.812,19.319,19.468,287348,0
2011-06-14,19.681,19.886,19.617,19.794,361243,0
2011-06-15,19.588,20.322,19.506,20.221,651903,0
2011-06-16,20.21,20.385,19.856,20.088,332340,0
2011-06-17,20.258,20.395,19.886,19.969,409097,0
2011-06-20,19.886,20.23,19.775,20.09,463279,0
2011-06-21,20.23,20.704,20.137,20.645,703380,0
2011-06-22,20.461,20.713,20.341,20.367,486302,0
2011-06-23,21.418,22.205,20.674,21.937,1147854,0
2011-06-24,22.013,22.158,21.479,21.743,859012,0
2011-06-27,21.786,22.427,21.698,22.371,785755,0
2011-06-28,22.511,22.716,22.356,22.473,376538,0
2011-06-29,22.597,22.723,22.336,22.409,386269,0
2011-06-30,22.495,22.691,22.383,22.663,577367,0
2011-07-01,22.64,22.984,22.471,22.929,350076,0
2011-07-05,22.919,23.152,22.816,23.002,332553,0
2011-07-06,22.929,23.198,22.787,23.056,220983,0
2011-07-07,23.236,23.58,23.162,23.373,342897,0
2011-07-08,23.019,23.216,22.872,23.162,189656,0
2011-07-11,22.797,22.958,22.575,22.703,263921,0
2011-07-12,22.612,22.852,22.499,22.526,301929,0
2011-07-13,22.713,22.984,22.66,22.797,356122,0
2011-07-14,23.302,23.343,22.575,22.694,475039,0
2011-07-15,22.825,23.002,22.296,22.63,489578,0
2011-07-18,22.565,22.703,21.98,22.037,413351,0
2011-07-19,22.182,22.499,22.116,22.296,513364,0
2011-07-20,22.361,22.377,21.865,22.018,418935,0
2011-07-21,22.116,22.414,22.053,22.406,502171,0
2011-07-22,22.442,22.684,22.211,22.471,374932,0
2011-07-25,22.201,22.489,22.134,22.238,305850,0
2011-07-26,22.201,22.229,21.883,21.98,273874,0
2011-07-27,21.922,21.922,21.347,21.429,356440,0
2011-07-28,21.482,21.757,21.318,21.384,225921,0
2011-07-29,21.149,21.45,21.059,21.281,319043,0
2011-08-01,21.577,21.635,21.193,21.439,426417,0
2011-08-02,21.252,21.423,20.552,20.569,420711,0
2011-08-03,20.536,20.867,19.8,20.867,773867,0
2011-08-04,20.571,20.724,19.975,19.993,1165942,0
2011-08-05,20.247,20.424,19.157,19.595,651506,0
2011-08-08,19.056,19.744,18.069,18.087,986041,0
2011-08-09,18.524,19.894,18.132,19.874,1187405,0
2011-08-10,19.147,19.484,18.618,18.654,682458,0
2011-08-11,18.793,20.152,18.75,19.846,536836,0
2011-08-12,20.012,20.107,19.539,20.041,299656,0
2011-08-15,20.201,20.498,19.967,20.34,199112,0
2011-08-16,19.95,20.201,19.668,19.734,329950,0
2011-08-17,19.865,20.041,19.511,19.614,146820,0
2011-08-18,18.971,18.98,18.486,18.637,764570,0
2011-08-19,18.227,18.876,18.159,18.255,289164,0
2011-08-22,18.75,18.75,18.078,18.188,202113,0
2011-08-23,18.293,18.823,18.113,18.823,293096,0
2011-08-24,18.775,19.203,18.692,19.194,183761,0
2011-08-25,19.353,19.4,18.467,18.793,375618,0
2011-08-26,18.637,19.167,18.237,19.129,195630,0
2011-08-29,19.38,20.33,19.361,20.321,344865,0
2011-08-30,20.144,20.479,19.967,20.385,363477,0
2011-08-31,20.524,20.896,20.458,20.636,390644,0
2011-09-01,20.6,20.906,19.932,20.05,361211,0
2011-09-02,19.514,19.709,19.01,19.01,581645,0
2011-09-06,18.422,18.935,18.346,18.877,335292,0
2011-09-07,19.225,19.497,19.123,19.478,250211,0
2011-09-08,19.318,19.523,18.926,18.972,346744,0
2011-09-09,18.841,19.037,18.441,18.561,461717,0
2011-09-12,18.274,18.775,18.218,18.766,454190,0
2011-09-13,18.759,19.056,18.571,18.962,542113,0
2011-09-14,19.177,19.558,18.886,19.39,678790,0
2011-09-15,19.548,19.715,19.4,19.578,433111,0
2011-09-16,19.623,19.836,19.353,19.446,328115,0
2011-09-19,19.017,19.177,18.766,19.017,566501,0
2011-09-20,19.064,19.353,18.896,18.905,428600,0
2011-09-21,18.832,19.046,18.467,18.486,955361,0
2011-09-22,17.417,17.872,16.113,16.525,1048417,0
2011-09-23,16.525,17.111,16.373,16.833,562865,0
2011-09-26,16.986,17.36,16.579,17.341,444592,0
2011-09-27,17.761,18.628,17.734,17.965,681425,0
2011-09-28,17.957,17.965,17.004,17.043,614127,0
2011-09-29,17.463,17.648,16.879,17.341,352200,0
2011-09-30,17.03,17.361,16.911,16.957,377298,0
2011-10-03,16.784,17.121,15.868,15.877,715945,0
2011-10-04,15.75,16.962,15.75,16.9,724557,0
2011-10-05,16.997,17.255,16.654,17.084,516664,0
2011-10-06,17.046,17.495,16.954,17.297,510447,0
2011-10-07,17.421,17.421,16.709,16.823,380756,0
2011-10-10,17.227,17.553,17.027,17.544,494982,0
2011-10-11,17.383,17.644,17.263,17.449,457432,0
2011-10-12,17.571,18.215,17.505,18.066,453242,0
2011-10-13,17.878,18.149,17.664,18.002,222098,0
2011-10-14,18.235,18.58,18.129,18.533,193816,0
2011-10-17,18.44,18.44,17.784,17.851,402256,0
2011-10-18,17.935,18.654,17.692,18.543,348242,0
2011-10-19,18.448,18.448,18.076,18.206,517045,0
2011-10-20,18.186,18.513,17.918,18.457,353473,0
2011-10-21,18.842,19.149,18.57,19.141,291338,0
2011-10-24,19.205,19.87,19.075,19.851,263656,0
2011-10-25,19.627,19.786,19,19.048,442333,0
2011-10-26,19.422,19.617,18.896,19.487,448032,0
2011-10-27,20.028,21.944,20.028,21.802,719113,0
2011-10-28,21.724,21.964,20.785,20.934,640772,0
2011-10-31,20.574,20.699,20.088,20.088,386246,0
2011-11-01,19.205,20.028,19.103,19.487,473284,0
2011-11-02,19.87,20.122,19.581,20.018,355521,0
2011-11-03,20.364,20.758,19.777,20.703,276309,0
2011-11-04,20.467,20.785,20.207,20.664,222994,0
2011-11-07,20.524,20.814,20.207,20.767,228788,0
2011-11-08,20.906,21.096,20.328,21.05,285810,0
2011-11-09,20.309,20.44,19.7,19.709,313185,0
2011-11-10,20.084,20.45,19.786,20.216,267586,0
2011-11-11,20.515,20.906,20.515,20.814,177906,0
2011-11-14,20.645,20.85,20.28,20.421,179328,0
2011-11-15,20.392,20.973,20.28,20.832,218309,0
2011-11-16,20.534,21.04,20.412,20.421,222903,0
2011-11-17,20.364,20.683,19.955,20.103,282413,0
2011-11-18,20.122,20.73,20.076,20.664,373913,0
2011-11-21,20.261,20.318,19.841,20.113,273821,0
2011-11-22,20.141,20.236,19.627,19.861,193526,0
2011-11-23,19.617,19.682,19.179,19.363,337494,0
2011-11-25,19.225,19.719,19.225,19.271,105348,0
2011-11-28,19.748,20.309,19.7,20.261,324774,0
2011-11-29,20.245,20.552,20.036,20.309,223528,0
2011-11-30,21.279,21.578,21.163,21.549,853256,0
2011-12-01,21.608,21.964,21.03,21.088,381680,0
2011-12-02,21.44,21.684,20.85,20.906,296941,0
2011-12-05,21.31,21.569,21.069,21.395,289044,0
2011-12-06,21.336,21.474,20.997,21.288,294959,0
2011-12-07,21.203,21.476,20.85,21.319,263600,0
2011-12-08,20.906,21.04,20.141,20.226,382969,0
2011-12-09,20.261,20.877,19.981,20.804,577107,0
2011-12-12,20.477,20.477,20.066,20.328,229808,0
2011-12-13,20.569,20.776,19.804,20.084,373727,0
2011-12-14,19.841,20.261,19.719,19.946,369284,0
2011-12-15,20.289,20.991,20.168,20.924,405285,0
2011-12-16,21.184,21.53,20.84,21.001,834159,0
2011-12-19,21.149,21.628,20.579,20.794,428882,0
2011-12-20,21.291,22.012,21.291,21.954,412061,0
2011-12-21,21.858,22.158,21.501,22.093,286800,0
2011-12-22,22.291,22.513,21.203,21.271,684054,0
2011-12-23,21.44,21.55,21.358,21.44,340987,0
2011-12-27,21.43,21.732,21.43,21.476,246187,0
2011-12-28,21.559,21.589,21.166,21.212,397808,0
2011-12-29,21.44,21.684,21.358,21.608,229597,0
2011-12-30,21.55,21.858,21.55,21.598,209017,0
2012-01-03,22.187,22.552,21.964,22.031,517663,0
2012-01-04,21.84,22.093,21.811,21.954,485042,0
2012-01-05,21.75,22.11,21.483,22.065,844074,0
2012-01-06,22.058,22.476,21.916,22.149,959052,0
2012-01-09,22.252,22.513,21.954,22.311,688237,0
2012-01-10,22.682,23.008,22.618,22.673,645331,0
2012-01-11,22.553,22.805,22.486,22.692,414077,0
2012-01-12,22.711,23.304,22.459,23.247,249353,0
2012-01-13,22.907,23.282,22.737,23.245,375053,0
2012-01-17,23.808,24.202,23.557,23.799,439397,0
2012-01-18,23.917,24.561,23.862,24.46,1123828,0
2012-01-19,23.824,24.625,22.627,24.596,1313178,0
2012-01-20,24.409,25.486,24.409,25.438,710940,0
2012-01-23,25.356,25.681,25.198,25.383,527859,0
2012-01-24,25.17,25.478,24.991,25.43,423422,0
2012-01-25,25.298,26.404,25.01,26.365,752101,0
2012-01-26,26.597,26.597,26.076,26.543,530163,0
2012-01-27,26.309,27.003,26.262,26.666,983765,0
2012-01-30,26.337,26.741,26.235,26.506,524822,0
2012-01-31,26.699,26.914,26.239,26.746,469663,0
2012-02-01,26.956,27.546,26.789,27.518,721207,0
2012-02-02,27.536,27.725,27.285,27.452,324240,0
2012-02-03,28.052,28.424,27.835,28.007,446351,0
2012-02-06,27.913,28.105,27.669,27.874,253038,0
2012-02-07,27.874,28.044,27.632,27.678,365815,0
2012-02-08,27.706,28.105,27.669,27.855,305670,0
2012-02-09,27.96,28.174,27.546,27.855,208645,0
2012-02-10,27.546,27.566,26.937,27.198,576148,0
2012-02-13,27.434,27.969,27.434,27.864,377275,0
2012-02-14,27.768,28.144,27.313,27.652,358680,0
2012-02-15,27.715,28.144,27.603,28.096,575462,0
2012-02-16,27.969,28.868,27.864,28.79,497061,0
2012-02-17,28.715,28.999,28.708,28.916,351461,0
2012-02-21,29.027,29.027,28.482,28.606,494854,0
2012-02-22,28.473,28.79,28.405,28.55,462628,0
2012-02-23,28.511,28.868,28.288,28.762,450205,0
2012-02-24,28.753,28.944,28.55,28.645,274978,0
2012-02-27,28.37,28.888,27.884,28.79,439021,0
2012-02-28,28.829,29.625,28.762,28.79,627852,0
2012-02-29,28.909,29.065,28.231,28.231,278287,0
2012-03-01,28.405,28.849,28.036,28.453,349906,0
2012-03-02,28.492,28.663,27.434,27.498,519625,0
2012-03-05,27.387,27.725,27.132,27.518,730768,0
2012-03-06,28.24,28.24,27.228,27.415,729487,0
2012-03-07,27.688,28.144,27.593,28.087,498033,0
2012-03-08,28.37,28.531,27.94,28.444,205202,0
2012-03-09,28.396,29.099,28.26,28.849,355418,0
2012-03-12,28.944,28.989,28.606,28.69,240382,0
2012-03-13,28.898,29.289,28.888,28.953,626200,0
2012-03-14,28.868,29.167,28.868,29.09,398257,0
2012-03-15,29.082,29.438,28.98,29.308,483052,0
2012-03-16,29.429,29.57,29.099,29.196,487504,0
2012-03-19,29.148,29.635,29.009,29.327,362952,0
2012-03-20,28.989,29.206,28.715,29.009,258139,0
2012-03-21,28.989,29.224,28.878,28.953,300773,0
2012-03-22,28.654,28.878,28.379,28.781,415567,0
2012-03-23,28.8,29.298,28.54,29.177,207973,0
2012-03-26,29.515,29.758,29.344,29.758,548729,0
2012-03-27,29.833,29.935,29.552,29.609,367327,0
2012-03-28,29.532,29.869,29.187,29.663,583065,0
2012-03-29,29.663,31.296,29.234,30.844,1105107,0
2012-03-30,31.219,31.37,30.443,30.76,461187,0
2012-04-02,30.872,31.105,30.124,30.995,781775,0
2012-04-03,30.993,31.133,30.692,30.965,330768,0
2012-04-04,30.59,30.672,30.213,30.474,264048,0
2012-04-05,30.392,30.6,30.137,30.305,204572,0
2012-04-09,29.748,30.075,29.635,30.048,506713,0
2012-04-10,30.001,30.124,29.148,29.337,390928,0
2012-04-11,29.692,29.824,29.373,29.824,371783,0
2012-04-12,29.917,30.443,29.776,30.283,443087,0
2012-04-13,30.305,30.542,30.035,30.119,476291,0
2012-04-16,30.184,30.26,29.724,30.119,340262,0
2012-04-17,30.44,30.653,30.343,30.343,264091,0
2012-04-18,30.137,30.363,29.986,30.203,305586,0
2012-04-19,30.213,30.382,29.789,30.353,384530,0
2012-04-20,30.682,30.955,30.474,30.682,336296,0
2012-04-23,30.053,30.147,29.556,30.015,302470,0
2012-04-24,29.95,30.44,29.789,30.213,232281,0
2012-04-25,30.532,30.908,30.4,30.804,314677,0
2012-04-26,30.757,30.955,30.42,30.765,210514,0
2012-04-27,30.88,31.227,30.57,31.021,288993,0
2012-04-30,31.05,31.05,30.44,30.908,454722,0
2012-05-01,30.898,31.275,30.635,30.653,489038,0
2012-05-02,30.392,30.955,30.24,30.955,400358,0
2012-05-03,30.814,30.898,30.062,30.09,401319,0
2012-05-04,29.911,29.911,29.339,29.629,447115,0
2012-05-07,29.461,30.129,29.274,30.015,344460,0
2012-05-08,29.714,30.57,29.629,30.493,620150,0
2012-05-09,30.025,30.325,29.781,29.986,401371,0
2012-05-10,30.203,30.353,29.809,30.1,252173,0
2012-05-11,29.838,30.053,29.686,29.93,275979,0
2012-05-14,29.649,29.884,29.395,29.621,261594,0
2012-05-15,29.583,30.166,29.423,29.686,540671,0
2012-05-16,29.819,30.045,29.403,29.649,379174,0
2012-05-17,29.621,29.621,28.317,28.363,400601,0
2012-05-18,28.317,28.551,28.043,28.164,480267,0
2012-05-21,28.26,29.246,28.183,29.16,266668,0
2012-05-22,29.029,29.265,28.502,28.672,261028,0
2012-05-23,28.346,29.065,28.154,29.02,196868,0
2012-05-24,29.084,29.265,28.717,29.265,133512,0
2012-05-25,29.199,29.227,28.909,29.047,135860,0
2012-05-29,29.403,29.809,29.209,29.676,110843,0
2012-05-30,29.292,29.395,28.811,28.85,192562,0
2012-05-31,28.759,29.176,28.273,28.565,295273,0
2012-06-01,27.863,28.221,27.282,28.164,593040,0
2012-06-04,28.164,28.231,27.564,27.968,373127,0
2012-06-05,27.752,28.071,27.441,28,243775,0
2012-06-06,28.301,28.806,28.244,28.797,309098,0
2012-06-07,29.166,29.401,28.942,29.08,346216,0
2012-06-08,28.972,29.452,28.405,29.452,179528,0
2012-06-11,29.819,30.005,28.9,28.909,299241,0
2012-06-12,29.131,29.209,28.521,28.928,438328,0
2012-06-13,28.9,29.102,28.598,28.617,391672,0
2012-06-14,28.579,28.87,28.307,28.317,344442,0
2012-06-15,28.397,28.511,28.135,28.231,650502,0
2012-06-18,28.035,28.355,27.977,28.212,368929,0
2012-06-19,28.414,28.918,28.288,28.821,581181,0
2012-06-20,28.646,29.433,28.598,28.87,358805,0
2012-06-21,28.709,28.774,27.659,27.659,318424,0
2012-06-22,27.876,28.029,27.331,27.468,2098489,0
2012-06-25,27.047,27.466,26.914,26.991,463024,0
2012-06-26,27.806,29.395,27.516,29.18,1102677,0
2012-06-27,28.821,29.16,28.701,28.88,304450,0
2012-06-28,28.626,28.764,28.017,28.463,349347,0
2012-06-29,29.112,29.112,28.617,28.841,383711,0
2012-07-02,28.866,29.007,28.358,28.759,339393,0
2012-07-03,28.722,29.382,28.631,29.382,249218,0
2012-07-05,29.205,29.449,28.924,29.176,242759,0
2012-07-06,28.96,29.128,28.66,28.866,310393,0
2012-07-09,28.806,28.866,28.418,28.732,371543,0
2012-07-10,28.836,29.196,28.366,28.497,405250,0
2012-07-11,28.428,28.545,28.064,28.349,509703,0
2012-07-12,28.045,28.349,27.76,28.147,325139,0
2012-07-13,28.177,28.676,28.045,28.118,250272,0
2012-07-16,28.009,28.177,27.253,27.376,464514,0
2012-07-17,27.517,27.67,27.167,27.396,394885,0
2012-07-18,27.235,27.67,27.235,27.632,212392,0
2012-07-19,27.642,27.809,27.396,27.679,254573,0
2012-07-20,27.415,28.009,27.292,27.341,318572,0
2012-07-23,26.848,27.187,26.69,26.933,238839,0
2012-07-24,26.914,26.924,26.509,26.81,460717,0
2012-07-25,27,27,26.482,26.707,257702,0
2012-07-26,27.121,27.283,26.538,26.698,357445,0
2012-07-27,26.784,27.642,26.784,27.574,241584,0
2012-07-30,27.546,27.826,27.468,27.622,251928,0
2012-07-31,27.497,27.789,27.441,27.527,383666,0
2012-08-01,27.622,27.779,27.028,27.028,436301,0
2012-08-02,26.784,27.057,26.613,26.819,728358,0
2012-08-03,27.331,27.789,27.196,27.642,260638,0
2012-08-06,27.593,28.064,27.555,27.895,244607,0
2012-08-07,27.98,28.448,27.98,28.264,293822,0
2012-08-08,28.206,28.448,28.187,28.321,221720,0
2012-08-09,28.33,28.497,28.206,28.282,156389,0
2012-08-10,28.264,28.384,28.071,28.321,198431,0
2012-08-13,28.244,28.301,27.536,27.799,176888,0
2012-08-14,27.905,28.079,27.406,27.441,255143,0
2012-08-15,27.331,27.726,27.302,27.706,193620,0
2012-08-16,27.622,28.224,27.415,28.197,173213,0
2012-08-17,28.128,28.497,28.128,28.487,143950,0
2012-08-20,28.321,28.468,28.157,28.401,145841,0
2012-08-21,28.477,28.712,28.108,28.197,211074,0
2012-08-22,28.167,28.291,27.934,28.254,129668,0
2012-08-23,28.254,28.34,27.951,28.055,196553,0
2012-08-24,27.905,28.254,27.846,28.045,122879,0
2012-08-27,28.108,28.128,27.752,27.895,152533,0
2012-08-28,27.809,28.167,27.76,28.098,164647,0
2012-08-29,28.079,28.65,27.971,28.584,180785,0
2012-08-30,28.487,28.611,28.366,28.487,200224,0
2012-08-31,28.676,28.732,28.366,28.65,136763,0
2012-09-04,28.704,29.043,28.374,29.043,230060,0
2012-09-05,28.95,29.336,28.759,29.108,278471,0
2012-09-06,29.336,30.474,29.298,30.474,294670,0
2012-09-07,30.626,31.032,30.391,30.9,311310,0
2012-09-10,30.843,31.307,30.776,31.174,253777,0
2012-09-11,31.06,31.577,30.871,31.531,232005,0
2012-09-12,31.551,31.616,30.919,31.426,440650,0
2012-09-13,31.396,31.917,31.174,31.691,320706,0
2012-09-14,31.833,32.237,31.794,31.983,231278,0
2012-09-17,31.784,31.784,31.474,31.616,196165,0
2012-09-18,31.568,31.784,31.315,31.774,172187,0
2012-09-19,31.794,32.125,31.691,31.907,158834,0
2012-09-20,31.727,32.049,31.364,31.992,210045,0
2012-09-21,32.444,32.519,31.823,32.03,277953,0
2012-09-24,31.803,32.143,31.464,31.992,201863,0
2012-09-25,32.03,32.133,31.248,31.277,365303,0
2012-09-26,31.454,31.531,30.928,31.444,390292,0
2012-09-27,29.098,30.137,28.147,28.468,2444077,0
2012-09-28,28.358,28.914,27.934,28.904,730520,0
2012-10-01,28.96,29.336,28.641,28.924,544141,0
2012-10-02,29.07,29.07,28.215,28.234,511802,0
2012-10-03,28.349,28.497,27.99,28.128,286457,0
2012-10-04,28.33,28.487,28.064,28.487,310889,0
2012-10-05,28.696,29.098,28.696,28.987,335350,0
2012-10-08,28.797,28.96,28.516,28.526,241886,0
2012-10-09,28.344,28.607,27.927,27.983,635371,0
2012-10-10,28.058,28.238,27.898,28.161,255012,0
2012-10-11,28.636,29.095,28.132,28.267,252891,0
2012-10-12,28.21,28.334,28.066,28.141,224695,0
2012-10-15,28.21,28.579,28.074,28.579,183515,0
2012-10-16,28.745,29.124,28.702,29.095,307993,0
2012-10-17,29.163,29.531,29.105,29.494,285893,0
2012-10-18,29.399,29.994,29.342,29.654,206906,0
2012-10-19,29.446,29.485,28.727,28.901,220075,0
2012-10-22,29.003,29.286,28.784,29.039,163131,0
2012-10-23,28.717,28.948,28.296,28.617,322740,0
2012-10-24,28.891,29.124,28.541,28.655,179221,0
2012-10-25,28.792,29.193,28.541,28.682,153329,0
2012-10-26,28.736,28.832,28.423,28.812,147704,0
2012-10-31,28.852,28.92,28.404,28.717,176379,0
2012-11-01,28.881,29.599,28.881,29.418,206659,0
2012-11-02,29.635,29.635,28.765,28.765,224249,0
2012-11-05,28.802,29.541,28.745,29.334,171144,0
2012-11-06,29.324,29.957,29.105,29.919,156341,0
2012-11-07,29.494,29.599,29.105,29.494,228284,0
2012-11-08,29.514,29.561,28.929,29.105,217489,0
2012-11-09,28.91,29.523,28.433,28.443,479470,0
2012-11-12,28.521,28.655,28.248,28.354,166053,0
2012-11-13,28.258,28.462,28.102,28.344,485523,0
2012-11-14,28.423,29.087,28.201,28.296,270053,0
2012-11-15,28.228,28.258,27.802,28.032,222105,0
2012-11-16,28.122,28.852,27.983,28.736,602619,0
2012-11-19,29.095,29.806,28.983,29.796,261529,0
2012-11-20,29.673,30.079,29.494,30.079,342796,0
2012-11-21,30.231,30.231,29.835,30.192,162820,0
2012-11-23,30.231,30.742,29.947,30.742,97922,0
2012-11-26,30.675,30.844,30.421,30.844,246074,0
2012-11-27,30.655,30.93,30.504,30.533,326538,0
2012-11-28,30.296,30.807,30.014,30.797,161082,0
2012-11-29,31.016,31.176,30.609,31.069,267084,0
2012-11-30,31.079,31.27,30.675,31.034,970392,0
2012-12-03,31.29,31.318,30.751,31.025,203299,0
2012-12-04,31.069,31.28,30.723,31.25,112593,0
2012-12-05,31.176,31.448,30.883,31.29,161269,0
2012-12-06,31.223,31.373,30.997,31.318,79049,0
2012-12-07,31.29,31.572,31.062,31.4,161873,0
2012-12-10,31.439,31.468,31.158,31.448,232970,0
2012-12-11,31.724,31.799,30.997,31.213,236865,0
2012-12-12,31.373,31.373,30.835,30.949,136447,0
2012-12-13,30.959,31.062,30.354,30.751,200961,0
2012-12-14,33.585,33.585,30.617,31.044,238729,0
2012-12-17,31.079,31.695,31.079,31.667,149738,0
2012-12-18,31.685,32.356,31.458,32.356,252254,0
2012-12-19,32.404,32.752,32.131,32.318,315139,0
2012-12-20,32.327,32.581,32.073,32.536,272735,0
2012-12-21,32.243,32.725,32.243,32.404,682120,0
2012-12-24,32.546,32.885,32.29,32.451,80701,0
2012-12-26,32.517,32.659,32.253,32.481,179138,0
2012-12-27,32.253,32.395,31.582,32.157,258328,0
2012-12-28,31.789,32.3,31.742,32.015,148995,0
2012-12-31,32.055,32.961,31.941,32.894,202068,0
2013-01-02,33.585,33.886,33.226,33.633,314536,0
2013-01-03,33.585,34.011,33.387,33.488,267014,0
2013-01-04,33.681,33.946,33.508,33.809,341376,0
2013-01-07,33.547,34.169,33.453,33.956,307404,0
2013-01-08,33.896,34.414,33.671,34.361,330230,0
2013-01-09,34.343,34.754,34.343,34.47,215499,0
2013-01-10,34.718,34.718,34.227,34.529,260533,0
2013-01-11,34.597,34.7,34.361,34.387,264138,0
2013-01-14,34.323,34.645,34.178,34.343,184314,0
2013-01-15,34.198,34.956,34.198,34.81,256000,0
2013-01-16,34.672,34.83,34.548,34.617,397106,0
2013-01-17,34.607,37.298,34.607,36.958,1051610,0
2013-01-18,36.775,37.382,36.731,37.336,484800,0
2013-01-22,37.327,37.959,37.288,37.317,299300,0
2013-01-23,37.317,37.456,36.814,36.996,291092,0
2013-01-24,37.145,37.788,36.842,37.448,225431,0
2013-01-25,37.638,37.788,37.173,37.743,151067,0
2013-01-28,37.675,37.743,37.005,37.382,220385,0
2013-01-29,37.251,37.797,36.996,37.768,288175,0
2013-01-30,37.628,37.628,36.842,37.015,225158,0
2013-01-31,37.155,37.382,36.882,36.922,318403,0
2013-02-01,37.222,37.788,36.912,37.704,305922,0
2013-02-04,37.553,37.553,37.035,37.106,163025,0
2013-02-05,37.293,37.614,36.944,37.283,183040,0
2013-02-06,37.246,37.426,37.01,37.293,209102,0
2013-02-07,37.303,37.462,37.075,37.111,246298,0
2013-02-08,37.217,37.539,37.198,37.293,641381,0
2013-02-11,37.813,39.232,37.813,39.054,837691,0
2013-02-12,39.064,39.242,38.59,38.78,229873,0
2013-02-13,38.761,39.414,38.761,39.407,206124,0
2013-02-14,39.271,39.632,39.185,39.407,201050,0
2013-02-15,39.573,39.766,39.212,39.536,272466,0
2013-02-19,39.516,39.737,39.262,39.691,290477,0
2013-02-20,39.612,39.612,38.268,38.315,175500,0
2013-02-21,38.079,38.295,37.397,37.88,177142,0
2013-02-22,38.164,38.305,37.88,38.286,185191,0
2013-02-25,38.401,38.401,37.387,37.397,269617,0
2013-02-26,37.549,38.315,37.13,38.286,394001,0
2013-02-27,38.193,38.96,38.164,38.438,427487,0
2013-02-28,38.447,39.026,38.447,38.696,210708,0
2013-03-01,38.392,38.891,37.765,38.722,236145,0
2013-03-04,38.722,38.761,38.183,38.637,167721,0
2013-03-05,38.891,39.387,38.864,39.339,240008,0
2013-03-06,39.461,39.526,38.95,39.262,89761,0
2013-03-07,39.291,39.461,39.007,39.185,71755,0
2013-03-08,39.612,39.818,39.185,39.81,136961,0
2013-03-11,39.661,39.661,39.222,39.516,143175,0
2013-03-12,39.397,39.563,39.291,39.526,90799,0
2013-03-13,39.461,39.641,39.212,39.593,91681,0
2013-03-14,39.691,40.068,39.451,40.059,118989,0
2013-03-15,39.791,40.077,39.488,39.791,280616,0
2013-03-18,39.222,39.516,39.202,39.407,87154,0
2013-03-19,39.461,39.622,38.817,39.443,100207,0
2013-03-20,39.746,40.059,39.479,39.766,62602,0
2013-03-21,39.681,40.121,38.95,39.252,185777,0
2013-03-22,39.329,39.461,39.016,39.12,150765,0
2013-03-25,39.12,39.193,38.013,38.334,325160,0
2013-03-26,38.373,38.486,37.719,37.889,640927,0
2013-03-27,37.568,37.672,37.093,37.275,605003,0
2013-03-28,37.275,37.614,36.148,37,612942,0
2013-04-01,36.98,37,36.194,36.623,460957,0
2013-04-02,36.753,36.847,36.148,36.175,315009,0
2013-04-03,36.291,36.291,35.363,35.474,390472,0
2013-04-04,35.543,36.108,35.543,35.901,227869,0
2013-04-05,35.191,35.504,35.084,35.258,201487,0
2013-04-08,35.267,35.504,34.928,35.484,177476,0
2013-04-09,35.647,35.647,35.003,35.103,367752,0
2013-04-10,35.231,36.281,35.123,36.272,348568,0
2013-04-11,36.118,36.158,35.638,35.978,332876,0
2013-04-12,35.684,36.357,35.345,36.222,374704,0
2013-04-15,35.93,36.347,35.191,35.276,467275,0
2013-04-16,35.484,36.052,35.267,35.978,249126,0
2013-04-17,35.777,36.035,35.456,35.777,329063,0
2013-04-18,35.881,35.968,35.504,35.608,276584,0
2013-04-19,35.647,36.659,35.628,36.366,186084,0
2013-04-22,36.327,36.679,35.911,36.476,236329,0
2013-04-23,36.301,37.04,36.241,37.032,135059,0
2013-04-24,37.012,37.258,36.838,37.123,134808,0
2013-04-25,37.333,37.429,37.032,37.152,166903,0
2013-04-26,36.945,37.085,36.059,36.097,322679,0
2013-04-29,36.261,36.261,35.824,36.185,185533,0
2013-04-30,36.175,36.175,35.567,35.977,325879,0
2013-05-01,35.717,35.918,34.591,34.601,456303,0
2013-05-02,34.815,35.756,34.601,35.654,314832,0
2013-05-03,35.997,36.727,35.918,36.393,148282,0
2013-05-06,36.525,36.818,36.281,36.623,77390,0
2013-05-07,36.753,37.455,36.545,37.438,221945,0
2013-05-08,37.363,37.363,36.291,37.094,398368,0
2013-05-09,37.067,37.067,36.78,36.878,116000,0
2013-05-10,37.059,37.19,36.753,37.002,104562,0
2013-05-13,36.878,37.032,36.641,36.992,154524,0
2013-05-14,37.049,37.837,36.954,37.837,176276,0
2013-05-15,37.647,37.92,37.363,37.846,189968,0
2013-05-16,37.837,38.168,37.542,37.827,202904,0
2013-05-17,38.141,38.452,37.837,38.434,244118,0
2013-05-20,38.291,38.623,38.055,38.359,120212,0
2013-05-21,38.272,38.869,37.94,38.217,79593,0
2013-05-22,38.168,38.633,37.856,38.017,210464,0
2013-05-23,37.59,38.51,37.542,38.3,189624,0
2013-05-24,38.131,38.407,37.856,38.407,117828,0
2013-05-28,38.786,39.288,38.748,39.182,231842,0
2013-05-29,38.869,39.496,38.728,39.2,178692,0
2013-05-30,39.24,39.327,39.004,39.21,222673,0
2013-05-31,38.906,39.681,38.708,39.46,234552,0
2013-06-03,39.561,40.189,39.21,40.039,403861,0
2013-06-04,40.002,40.229,39.69,39.866,470967,0
2013-06-05,39.745,39.973,39.337,39.395,190604,0
2013-06-06,39.337,39.79,39.298,39.78,144956,0
2013-06-07,40.121,40.121,39.809,39.973,187203,0
2013-06-10,40.068,40.343,39.846,40.324,72302,0
2013-06-11,40.059,40.059,39.081,39.288,151640,0
2013-06-12,39.65,39.773,38.878,38.994,87726,0
2013-06-13,38.897,39.79,38.738,39.68,85781,0
2013-06-14,39.601,39.718,39.004,39.23,98996,0
2013-06-17,39.535,39.67,38.776,39.091,168263,0
2013-06-18,39.191,39.8,39.061,39.571,170339,0
2013-06-19,39.459,39.8,38.682,38.738,298501,0
2013-06-20,38.369,38.472,37.076,37.248,250140,0
2013-06-21,37.219,37.409,36.44,37.18,451345,0
2013-06-24,36.799,36.972,35.709,36.014,326473,0
2013-06-25,36.384,36.535,35.91,36.271,307865,0
2013-06-26,36.708,37.493,36.356,37.267,250960,0
2013-06-27,36.799,37.474,35.747,36.972,482816,0
2013-06-28,36.753,37.277,35.834,35.89,502956,0
2013-07-01,35.737,37.751,34.601,37.306,531371,0
2013-07-02,37.229,37.561,36.926,37.343,241635,0
2013-07-03,37.343,37.429,36.945,37.18,94028,0
2013-07-05,37.675,37.723,37.085,37.581,219307,0
2013-07-08,37.846,38.101,37.513,37.893,260173,0
2013-07-09,38.177,38.378,37.856,38.264,336173,0
2013-07-10,38.207,38.378,37.837,38.225,158061,0
2013-07-11,38.824,38.824,38.387,38.443,212807,0
2013-07-12,38.397,38.604,38.234,38.359,130504,0
2013-07-15,38.595,38.767,38.264,38.548,285594,0
2013-07-16,38.472,38.834,38.339,38.786,274622,0
2013-07-17,38.927,39.278,38.869,39.1,114499,0
2013-07-18,39.167,39.65,38.937,39.182,109766,0
2013-07-19,39.041,39.318,38.718,39.118,212743,0
2013-07-22,39.1,39.552,38.937,39.157,265465,0
2013-07-23,39.289,39.405,39.061,39.25,191556,0
2013-07-24,39.385,39.405,38.442,38.727,131653,0
2013-07-25,38.708,39.24,38.661,39.2,191228,0
2013-07-26,38.823,38.869,38.175,38.385,142432,0
2013-07-29,38.232,38.489,37.88,38.327,116584,0
2013-07-30,38.433,38.775,38.089,38.737,161521,0
2013-07-31,38.869,38.869,38.195,38.205,103195,0
2013-08-01,38.757,39.25,38.622,38.804,212949,0
2013-08-02,38.727,38.747,38.405,38.681,88128,0
2013-08-05,38.574,38.936,38.574,38.785,132098,0
2013-08-06,38.147,38.823,38.147,38.671,74889,0
2013-08-07,38.433,38.652,37.909,37.947,111944,0
2013-08-08,38.166,38.385,37.975,38.251,124028,0
2013-08-09,38.071,38.661,37.909,38.175,86830,0
2013-08-12,37.757,38.232,37.757,38.156,106616,0
2013-08-13,38.215,38.681,37.966,38.612,228282,0
2013-08-14,38.671,38.842,37.813,37.852,146273,0
2013-08-15,37.263,37.311,36.711,36.711,162604,0
2013-08-16,36.49,36.949,36.215,36.607,124577,0
2013-08-19,36.548,37.577,36.329,36.862,190028,0
2013-08-20,36.912,37.118,36.643,36.902,107519,0
2013-08-21,36.774,37.054,36.5,36.597,94030,0
2013-08-22,35.891,36.578,35.568,35.683,306184,0
2013-08-23,35.636,35.728,35.293,35.587,198795,0
2013-08-26,35.587,35.797,35.237,35.617,260825,0
2013-08-27,35.207,35.531,35.159,35.369,453739,0
2013-08-28,35.255,35.597,35.227,35.332,211345,0
2013-08-29,35.207,36.224,35.207,36.045,224339,0
2013-08-30,35.959,36.139,35.322,35.482,157150,0
2013-09-03,35.969,36.377,35.901,36.139,270493,0
2013-09-04,36.244,36.508,36.119,36.453,131527,0
2013-09-05,36.387,37.33,36.387,37.272,360313,0
2013-09-06,37.424,37.519,36.578,37.359,237394,0
2013-09-09,37.433,37.804,37.006,37.765,152694,0
2013-09-10,37.833,38.288,37.663,38.128,236479,0
2013-09-11,38.128,38.508,37.701,38.147,410591,0
2013-09-12,38.005,38.537,36.872,36.986,340975,0
2013-09-13,37.044,37.385,36.765,37.071,231320,0
2013-09-16,37.499,37.775,37.385,37.567,415847,0
2013-09-17,37.539,37.691,37.301,37.586,393847,0
2013-09-18,37.499,38.015,37.385,37.643,305045,0
2013-09-19,37.663,38.166,37.663,38.071,142734,0
2013-09-20,38.279,39.167,38.223,38.652,531234,0
2013-09-23,38.708,39.328,38.632,39.2,566346,0
2013-09-24,39.108,39.289,38.556,38.642,531012,0
2013-09-25,38.681,38.766,38.071,38.461,574332,0
2013-09-26,39.691,42.106,39.691,41.183,1111764,0
2013-09-27,40.906,41.954,40.715,41.507,545974,0
2013-09-30,40.906,43.371,40.869,43.001,621092,0
2013-10-01,43.001,43.818,42.933,43.721,532682,0
2013-10-02,43.494,43.494,42.523,43.188,237568,0
2013-10-03,42.982,43.418,42.561,43.238,270208,0
2013-10-04,42.855,43.208,42.494,42.8,418339,0
2013-10-07,42.541,42.676,41.885,41.905,335747,0
2013-10-08,41.945,42.106,41.354,41.383,275856,0
2013-10-09,41.648,42.336,41.497,42.116,263484,0
2013-10-10,42.561,42.943,42.382,42.818,220378,0
2013-10-11,42.735,43.551,42.735,43.541,219029,0
2013-10-14,43.475,43.906,43.354,43.611,296691,0
2013-10-15,43.541,44.153,43.084,43.197,128045,0
2013-10-16,43.503,44.163,43.16,43.952,199390,0
2013-10-17,43.685,45.153,43.591,45.153,313271,0
2013-10-18,45.591,46.051,44.714,44.914,1514882,0
2013-10-21,45.116,45.306,44.859,45.277,230604,0
2013-10-22,45.374,46.535,45.306,45.924,434470,0
2013-10-23,45.822,46.239,45.403,46.239,225677,0
2013-10-24,46.239,46.433,45.954,46.041,174099,0
2013-10-25,46.267,46.267,45.374,45.757,147374,0
2013-10-28,45.679,45.914,45.208,45.659,190243,0
2013-10-29,45.698,46.002,45.326,45.992,159466,0
2013-10-30,46.129,46.129,44.885,45.384,182995,0
2013-10-31,45.346,46.089,45.126,45.649,177849,0
2013-11-01,45.524,45.954,45.144,45.747,332418,0
2013-11-04,45.982,46.887,45.707,46.651,313266,0
2013-11-05,46.346,46.738,45.877,46.327,193410,0
2013-11-06,46.48,46.602,46.002,46.267,158474,0
2013-11-07,46.403,46.897,45.679,45.757,202452,0
2013-11-08,45.639,46.138,45.639,46.011,210960,0
2013-11-11,45.992,46.413,45.506,46.07,238574,0
2013-11-12,45.914,46.517,45.794,46.49,169094,0
2013-11-13,46.21,47.165,46.041,47.156,160147,0
2013-11-14,47.204,47.318,46.661,47.204,179488,0
2013-11-15,47.185,47.558,46.917,47.519,251959,0
2013-11-18,47.604,48.045,47.099,47.604,221982,0
2013-11-19,47.614,47.937,46.907,47.061,154447,0
2013-11-20,47.099,47.195,46.287,46.526,173488,0
2013-11-21,46.738,47.423,46.563,47.299,151101,0
2013-11-22,47.394,47.549,46.957,47.384,147094,0
2013-11-25,47.5,48.251,47.47,47.957,157419,0
2013-11-26,47.89,48.586,47.804,48.528,159047,0
2013-11-27,48.548,49.062,48.301,48.941,153593,0
2013-11-29,49.169,49.265,48.775,48.853,82133,0
2013-12-02,48.729,49.179,48.321,48.425,180458,0
2013-12-03,48.204,48.425,46.631,47.128,355647,0
2013-12-04,46.966,48.025,46.544,47.834,264319,0
2013-12-05,47.814,48.233,47.519,47.853,132852,0
2013-12-06,48.311,49.034,47.928,48.815,115253,0
2013-12-09,48.815,49.284,48.548,49.062,99063,0
2013-12-10,49.071,49.169,47.843,48.251,220973,0
2013-12-11,48.129,48.386,47.461,47.633,157867,0
2013-12-12,47.624,47.957,47.318,47.784,131643,0
2013-12-13,47.937,48.054,47.451,47.681,116488,0
2013-12-16,48.045,48.434,47.585,47.784,137136,0
2013-12-17,47.701,47.853,47.375,47.575,184063,0
2013-12-18,47.681,47.918,46.966,47.691,211012,0
2013-12-19,47.585,48.015,47.118,47.185,161941,0
2013-12-20,47.204,48.683,46.957,48.321,432269,0
2013-12-23,48.396,48.853,48.233,48.386,224817,0
2013-12-24,48.271,49.237,48.271,48.655,100862,0
2013-12-26,48.892,49.571,48.148,48.34,217319,0
2013-12-27,48.36,49.149,48.064,48.931,203911,0
2013-12-30,48.768,49.503,48.425,48.645,176196,0
2013-12-31,48.739,49.739,48.635,49.626,249235,0
2014-01-02,49.385,49.779,48.528,49.454,343782,0
2014-01-03,49.405,50.258,48.95,49.942,598101,0
2014-01-06,50.229,50.229,48.377,48.99,762448,0
2014-01-07,49.071,49.464,48.683,49.034,687259,0
2014-01-08,49.129,49.571,48.674,49.552,674965,0
2014-01-09,49.591,50.033,48.882,49.375,461569,0
2014-01-10,49.464,49.995,49.331,49.923,416656,0
2014-01-13,50.023,50.524,48.931,49.188,485701,0
2014-01-14,49.542,50.397,49.542,50.292,475119,0
2014-01-15,50.292,50.839,49.503,50.113,656552,0
2014-01-16,45.532,48.499,44.744,48.464,1405182,0
2014-01-17,48.261,48.301,46.738,47.214,2848882,0
2014-01-21,47.346,47.432,46.824,47.138,559182,0
2014-01-22,47.031,47.138,46.757,46.907,430490,0
2014-01-23,46.67,46.957,46.49,46.651,396347,0
2014-01-24,46.229,46.612,45.346,45.451,374418,0
2014-01-27,45.62,45.766,44.859,45.144,294115,0
2014-01-28,45.107,45.737,44.868,45.153,334255,0
2014-01-29,44.694,45.268,44.497,44.59,248991,0
2014-01-30,44.801,45.078,44.478,44.82,347090,0
2014-01-31,44.036,44.667,43.935,44.418,304944,0
2014-02-03,44.249,44.487,43.397,43.561,526880,0
2014-02-04,43.75,43.926,43.036,43.246,353950,0
2014-02-05,42.94,43.266,42.576,43.074,370831,0
2014-02-06,43.266,43.685,43.149,43.62,166661,0
2014-02-07,44.047,44.353,43.611,44.325,243068,0
2014-02-10,44.135,44.26,43.611,43.648,319160,0
2014-02-11,43.704,44.232,43.246,44.135,365920,0
2014-02-12,44.154,44.582,43.943,44.527,244084,0
2014-02-13,44.26,46.658,44.251,46.46,721014,0
2014-02-14,46.469,46.668,46.085,46.362,214171,0
2014-02-18,46.505,46.867,46.263,46.371,227882,0
2014-02-19,46.235,46.609,45.605,45.789,372704,0
2014-02-20,45.742,45.998,45.157,45.605,277517,0
2014-02-21,45.835,46.523,45.455,46.199,292860,0
2014-02-24,46.333,46.496,46.125,46.144,151973,0
2014-02-25,46.057,46.514,45.835,46.207,256863,0
2014-02-26,46.313,46.867,46.075,46.675,154409,0
2014-02-27,46.487,46.867,46.38,46.829,148936,0
2014-02-28,46.829,46.829,46.244,46.333,276123,0
2014-03-03,46.095,46.263,45.752,46.008,571941,0
2014-03-04,46.715,46.925,46.323,46.735,687384,0
2014-03-05,46.599,46.648,45.732,45.826,421062,0
2014-03-06,45.844,46.44,45.712,45.864,312251,0
2014-03-07,45.959,46.225,45.654,45.882,321597,0
2014-03-10,45.872,46.215,45.407,45.864,440089,0
2014-03-11,45.998,46.42,45.175,45.262,201848,0
2014-03-12,45.033,45.194,44.517,44.888,140505,0
2014-03-13,45.157,45.232,44.027,44.085,221680,0
2014-03-14,43.953,44.353,43.513,43.878,383222,0
2014-03-17,44.251,44.707,43.848,44.251,478177,0
2014-03-18,44.401,45.605,44.401,45.595,305566,0
2014-03-19,45.397,45.577,44.897,44.927,371429,0
2014-03-20,44.843,45.519,44.794,45.473,279786,0
2014-03-21,45.587,46.153,45.445,45.835,412834,0
2014-03-24,46.017,46.085,45.014,45.014,454758,0
2014-03-25,45.33,45.664,45.053,45.407,213163,0
2014-03-26,45.77,46.017,45.023,45.053,293084,0
2014-03-27,44.917,46.935,44.193,46.821,610643,0
2014-03-28,46.812,46.955,45.281,45.397,319852,0
2014-03-31,45.761,46.523,45.358,46.144,390688,0
2014-04-01,46.17,46.935,45.988,46.885,331171,0
2014-04-02,46.876,47.26,46.695,47.183,209879,0
2014-04-03,47.317,47.613,47.107,47.317,314479,0
2014-04-04,47.469,47.469,45.528,45.742,432991,0
2014-04-07,45.557,45.654,44.784,44.966,377301,0
2014-04-08,45.033,45.761,44.888,45.148,244600,0
2014-04-09,45.212,45.368,44.823,45.281,475947,0
2014-04-10,45.194,45.222,43.972,44.135,300312,0
2014-04-11,43.732,44.344,43.102,43.167,312013,0
2014-04-14,43.675,43.713,42.95,43.226,279737,0
2014-04-15,43.388,43.601,42.537,43.167,415224,0
2014-04-16,43.532,43.77,43.343,43.591,530539,0
2014-04-17,43.591,44.727,43.285,44.499,645624,0
2014-04-21,44.508,45.014,44.508,44.823,245508,0
2014-04-22,44.765,45.676,44.507,45.656,318105,0
2014-04-23,45.656,45.903,45.213,45.213,208104,0
2014-04-24,45.549,45.549,44.591,44.843,249107,0
2014-04-25,44.641,44.878,43.719,43.747,339485,0
2014-04-28,43.979,44.23,43.413,43.951,290163,0
2014-04-29,44.211,44.258,43.816,44.083,233307,0
2014-04-30,44.054,44.4,43.588,44.39,169701,0
2014-05-01,44.361,44.823,44.009,44.123,256546,0
2014-05-02,44.23,44.843,44.201,44.66,174657,0
2014-05-05,44.334,44.852,44.073,44.679,168700,0
2014-05-06,44.897,45.636,44.784,45.131,335474,0
2014-05-07,45.14,45.549,44.707,45.493,342442,0
2014-05-08,45.457,46.219,45.282,45.773,387207,0
2014-05-09,45.579,45.962,45.447,45.754,257609,0
2014-05-12,45.885,46.872,45.821,46.7,215940,0
2014-05-13,46.75,46.862,45.952,45.981,230396,0
2014-05-14,45.895,46.03,45.311,45.579,289270,0
2014-05-15,45.291,45.493,44.191,44.917,382317,0
2014-05-16,44.861,45.341,44.574,45.331,194032,0
2014-05-19,45.282,45.991,44.966,45.607,200122,0
2014-05-20,45.447,45.636,44.343,44.419,372324,0
2014-05-21,44.65,44.804,44.152,44.507,180549,0
2014-05-22,44.556,44.784,44.162,44.546,119577,0
2014-05-23,44.631,45.14,44.343,45.14,179796,0
2014-05-27,45.466,45.695,45.243,45.321,274431,0
2014-05-28,45.291,45.512,44.917,45.311,226190,0
2014-05-29,45.474,45.885,44.957,45.847,197750,0
2014-05-30,45.952,45.972,45.529,45.829,94562,0
2014-06-02,45.903,45.903,45.331,45.559,117972,0
2014-06-03,45.311,45.811,45.273,45.512,144105,0
2014-06-04,45.273,45.932,44.966,45.922,149268,0
2014-06-05,45.991,46.769,45.529,46.74,152463,0
2014-06-06,47.007,47.486,46.594,47.476,167963,0
2014-06-09,47.438,47.985,47.208,47.822,220663,0
2014-06-10,47.688,48.184,47.505,48.118,201742,0
2014-06-11,47.906,48.091,47.63,47.822,192549,0
2014-06-12,47.688,47.87,47.103,47.343,207480,0
2014-06-13,47.496,47.985,47.095,47.926,223223,0
2014-06-16,47.763,48.261,47.62,47.926,395698,0
2014-06-17,47.878,48.846,47.792,48.694,263810,0
2014-06-18,48.519,48.713,47.754,48.071,427404,0
2014-06-19,48.108,48.713,48.034,48.465,278375,0
2014-06-20,48.588,48.637,48.128,48.597,325973,0
2014-06-23,48.798,48.856,48.397,48.607,351184,0
2014-06-24,48.455,49.124,47.945,47.995,269937,0
2014-06-25,47.782,48.251,47.708,48.148,267870,0
2014-06-26,46.969,47.141,44.679,45.457,1012303,0
2014-06-27,45.263,47.151,45.263,46.826,1082645,0
2014-06-30,46.843,47.026,45.922,46.088,430518,0
2014-07-01,46.307,46.672,46.21,46.337,370590,0
2014-07-02,46.157,46.277,45.484,45.811,331158,0
2014-07-03,45.895,46.356,45.811,45.952,174056,0
2014-07-07,45.734,45.838,45.034,45.369,326037,0
2014-07-08,45.409,46.06,45.054,45.932,380911,0
2014-07-09,46.21,46.444,45.922,46.346,414973,0
2014-07-10,45.457,46.202,45.291,45.942,458073,0
2014-07-11,45.764,46.138,45.484,45.912,266076,0
2014-07-14,46.346,46.374,45.685,45.847,229815,0
2014-07-15,45.952,46.257,45.359,45.744,203426,0
2014-07-16,45.773,45.972,45.291,45.607,292530,0
2014-07-17,45.419,45.569,44.641,44.747,257648,0
2014-07-18,44.687,45.194,44.669,44.757,720259,0
2014-07-21,44.641,44.687,44.172,44.574,240362,0
2014-07-22,44.687,45.055,44.581,45.035,301451,0
2014-07-23,45.006,45.43,44.687,45.045,227058,0
2014-07-24,44.928,45.255,44.459,44.581,307191,0
2014-07-25,44.267,44.928,44.267,44.591,218834,0
2014-07-28,44.556,45.055,44.258,44.948,259412,0
2014-07-29,44.948,44.996,44.621,44.621,236888,0
2014-07-30,44.862,44.938,44.342,44.351,169662,0
2014-07-31,43.913,44.19,42.892,42.892,244268,0
2014-08-01,42.796,42.892,42.027,42.615,313720,0
2014-08-04,42.76,43.429,42.143,43.365,158583,0
2014-08-05,43.019,43.843,42.862,43.057,115801,0
2014-08-06,42.961,43.355,42.814,42.98,173893,0
2014-08-07,43.009,43.009,42.046,42.327,251602,0
2014-08-08,42.452,42.832,42.327,42.565,231391,0
2014-08-11,42.822,43.381,42.383,42.814,243462,0
2014-08-12,42.892,43.075,42.506,42.822,107861,0
2014-08-13,42.852,43.449,42.72,43.373,193379,0
2014-08-14,43.381,43.633,43.179,43.614,138005,0
2014-08-15,43.987,44.37,43.141,43.42,251869,0
2014-08-18,43.903,44.024,43.614,43.805,161233,0
2014-08-19,43.873,44.063,43.699,44.017,146037,0
2014-08-20,43.795,43.913,43.373,43.653,218389,0
2014-08-21,43.605,43.903,43.346,43.68,142110,0
2014-08-22,43.662,44.342,43.381,43.931,256739,0
2014-08-25,44.285,44.285,43.745,43.931,176697,0
2014-08-26,44.151,45.006,43.922,44.898,233496,0
2014-08-27,44.871,45.093,44.795,44.958,199705,0
2014-08-28,44.898,45.073,44.611,44.958,111929,0
2014-08-29,44.996,45.44,44.898,45.188,173905,0
2014-09-02,45.42,45.936,45.16,45.805,194560,0
2014-09-03,46.044,46.112,45.103,45.178,194226,0
2014-09-04,45.371,45.62,44.766,44.805,104968,0
2014-09-05,44.669,45.006,44.063,44.275,272081,0
2014-09-08,44.275,44.449,43.94,44.063,108511,0
2014-09-09,43.997,43.997,43.297,43.326,208513,0
2014-09-10,43.41,43.526,42.989,43.477,259300,0
2014-09-11,43.198,43.497,43.009,43.391,133308,0
2014-09-12,43.449,43.516,42.842,43.132,178068,0
2014-09-15,42.961,43.355,42.615,43.169,144773,0
2014-09-16,43.009,43.336,42.663,42.663,389607,0
2014-09-17,42.786,42.951,42.19,42.318,183905,0
2014-09-18,42.373,43.169,42.373,42.814,310395,0
2014-09-19,42.862,43.297,42.469,42.565,343784,0
2014-09-22,42.461,42.852,42.318,42.76,285913,0
2014-09-23,42.575,42.902,42.036,42.095,289526,0
2014-09-24,41.972,42.585,41.653,42.249,637119,0
2014-09-25,35.466,37.312,35.466,36.195,3064912,0
2014-09-26,35.571,37.156,35.545,37.146,992801,0
2014-09-29,36.483,38.781,36.37,38.743,1614933,0
2014-09-30,38.646,38.676,37.81,38.138,1484025,0
2014-10-01,37.983,38.185,37.463,37.781,1061596,0
2014-10-02,37.763,38.07,37.341,37.82,510890,0
2014-10-03,38.223,38.223,37.771,37.859,416378,0
2014-10-06,38.023,38.252,37.771,38.147,415121,0
2014-10-07,37.877,38.369,37.658,37.658,701560,0
2014-10-08,37.522,37.868,37.302,37.781,1010101,0
2014-10-09,37.676,37.955,36.532,36.622,443498,0
2014-10-10,36.446,37.005,35.987,35.987,439098,0
2014-10-13,36.099,36.552,35.486,36.014,614014,0
2014-10-14,36.276,36.968,36.089,36.188,659127,0
2014-10-15,35.659,37.633,35.649,37.335,708967,0
2014-10-16,36.822,37.864,36.755,37.441,600049,0
2014-10-17,37.816,38.058,36.912,37.777,1852891,0
2014-10-20,37.702,38.771,37.702,38.771,350293,0
2014-10-21,38.992,39.976,38.839,39.887,349963,0
2014-10-22,39.976,40.323,38.732,38.848,439054,0
2014-10-23,39.271,39.629,38.685,39.08,313981,0
2014-10-24,39.232,39.492,38.712,39.34,308293,0
2014-10-27,39.099,39.436,38.5,39.06,282585,0
2014-10-28,39.301,40.274,39.192,40.274,456595,0
2014-10-29,40.206,40.274,39.157,39.427,306659,0
2014-10-30,39.212,39.658,38.839,39.35,442068,0
2014-10-31,39.996,40.475,39.878,40.448,517406,0
2014-11-03,40.475,41.2,40.245,40.611,317195,0
2014-11-04,40.564,41.15,40.475,40.591,229195,0
2014-11-05,40.957,41.459,40.554,40.9,270095,0
2014-11-06,40.996,41.43,40.717,41.284,198364,0
2014-11-07,41.354,41.354,40.274,40.475,566589,0
2014-11-10,40.455,40.707,40.043,40.448,302538,0
2014-11-11,40.524,40.756,40.274,40.737,393824,0
2014-11-12,40.621,41.516,40.621,41.44,228121,0
2014-11-13,41.574,41.768,41.18,41.526,333307,0
2014-11-14,41.44,41.566,40.939,41.526,296474,0
2014-11-17,41.248,41.873,41.228,41.45,333381,0
2014-11-18,41.566,41.892,41.2,41.44,234993,0
2014-11-19,41.363,41.574,40.813,41.44,214331,0
2014-11-20,41.16,41.709,41.16,41.642,136378,0
2014-11-21,42.328,42.413,41.314,41.498,400381,0
2014-11-24,41.507,41.748,41.238,41.536,515231,0
2014-11-25,41.411,41.768,40.996,41.045,367618,0
2014-11-26,41.026,41.642,40.66,40.948,252301,0
2014-11-28,41.113,42.617,41.026,41.624,317060,0
2014-12-01,41.709,41.738,41.103,41.411,271620,0
2014-12-02,41.383,42.423,41.383,42.403,289419,0
2014-12-03,42.433,43.32,42.22,42.453,352939,0
2014-12-04,42.338,42.964,42.2,42.587,288328,0
2014-12-05,42.597,43.282,42.453,42.964,170054,0
2014-12-08,42.789,43.31,42.656,42.944,377287,0
2014-12-09,42.299,42.656,41.536,42.22,714148,0
2014-12-10,42.095,42.095,40.872,41.035,385951,0
2014-12-11,41.284,41.516,40.438,40.495,249512,0
2014-12-12,39.887,40.082,39.511,39.819,403958,0
2014-12-15,39.986,40.186,39.436,39.629,269545,0
2014-12-16,39.473,40.111,39.147,39.321,420683,0
2014-12-17,39.35,41.19,39.192,41.006,309207,0
2014-12-18,41.652,41.99,41.131,41.912,252266,0
2014-12-19,41.972,42.567,41.536,42.413,747789,0
2014-12-22,42.394,43.212,41.98,43.192,174770,0
2014-12-23,43.377,43.676,42.762,43.56,248579,0
2014-12-24,43.733,44.004,43.472,43.723,60497,0
2014-12-26,43.984,44.069,43.741,43.859,132273,0
2014-12-29,43.889,44.321,43.648,44.079,103324,0
2014-12-30,43.859,44.158,43.628,43.714,187512,0
2014-12-31,43.723,43.723,42.771,42.914,298785,0
2015-01-02,42.954,43.07,41.468,42.095,382827,0
2015-01-05,41.728,41.728,40.9,41.258,400486,0
2015-01-06,40.574,40.717,39.658,39.828,593786,0
2015-01-07,40.025,40.033,39.192,39.511,518696,0
2015-01-08,40.118,40.544,39.781,40.333,548654,0
2015-01-09,40.455,40.455,39.887,40.053,309700,0
2015-01-12,40.043,40.313,39.549,39.907,263500,0
2015-01-13,40.313,40.669,39.301,39.897,555795,0
2015-01-14,39.427,39.735,38.615,39.137,561570,0
2015-01-15,37.576,42.732,36.773,38.914,1157690,0
2015-01-16,38.597,39.388,38.086,39.321,381020,0
2015-01-20,39.34,39.417,38,38.462,450102,0
2015-01-21,38.269,38.615,37.855,38.259,286855,0
2015-01-22,38.615,39.707,38.259,39.511,382443,0
2015-01-23,39.511,39.589,38.894,39.183,215381,0
2015-01-26,39.05,39.688,38.752,39.668,283906,0
2015-01-27,39.252,39.966,39.04,39.668,213645,0
2015-01-28,39.917,40.136,39.222,39.436,360851,0
2015-01-29,39.427,39.986,38.819,39.966,275151,0
2015-01-30,39.569,40.136,39.417,39.658,813905,0
2015-02-02,39.707,40.293,39.099,40.284,376920,0
2015-02-03,40.486,41.453,40.486,41.395,291146,0
2015-02-04,41.317,41.327,40.409,40.969,299183,0
2015-02-05,41.047,42.343,40.95,42.1,236680,0
2015-02-06,42.236,42.544,42.015,42.315,294081,0
2015-02-09,42.148,42.468,41.801,41.829,204335,0
2015-02-10,42.12,42.12,40.795,41.676,255407,0
2015-02-11,41.56,41.666,40.757,41.366,182371,0
2015-02-12,41.628,42.09,41.463,41.907,216707,0
2015-02-13,42.015,42.912,41.791,42.823,293746,0
2015-02-17,42.604,43.182,42.544,42.759,198992,0
2015-02-18,42.574,43.319,42.429,42.853,348436,0
2015-02-19,42.633,43.271,42.486,42.796,288578,0
2015-02-20,42.806,43.077,41.878,42.806,249748,0
2015-02-23,42.633,43.3,42.554,43.251,224252,0
2015-02-24,43.309,43.695,43.077,43.61,285436,0
2015-02-25,43.521,44.042,43.376,43.59,189159,0
2015-02-26,43.472,43.676,43.01,43.191,191637,0
2015-02-27,43.115,43.541,43.115,43.201,177978,0
2015-03-02,43.462,44.015,43.251,43.705,222764,0
2015-03-03,43.6,43.667,42.912,43.115,178894,0
2015-03-04,42.863,43.241,42.515,43.01,210555,0
2015-03-05,43.028,43.028,42.256,42.614,166995,0
2015-03-06,42.334,42.624,41.463,41.57,338749,0
2015-03-09,41.704,41.947,41.502,41.81,261564,0
2015-03-10,41.55,41.676,40.767,40.767,298191,0
2015-03-11,40.786,41.095,40.505,40.864,339682,0
2015-03-12,41.067,41.722,40.959,41.704,397209,0
2015-03-13,41.704,41.897,40.718,41.153,171340,0
2015-03-16,41.278,41.287,40.95,41.173,185308,0
2015-03-17,40.757,41.297,40.757,41.241,343096,0
2015-03-18,41.067,41.752,40.651,41.618,242009,0
2015-03-19,41.598,42.216,41.54,41.869,176824,0
2015-03-20,42.14,42.653,41.907,42.343,299847,0
2015-03-23,42.38,43.086,42.36,42.36,355719,0
2015-03-24,42.36,42.4,41.414,41.463,496019,0
2015-03-25,41.56,41.801,40.969,41.134,389034,0
2015-03-26,40.226,43.01,40.226,42.256,838805,0
2015-03-27,42.216,42.226,40.738,41.732,415729,0
2015-03-30,41.985,42.653,41.791,42.285,297880,0
2015-03-31,42.005,42.196,41.317,41.433,417284,0
2015-04-01,41.472,41.801,41.037,41.54,358720,0
2015-04-02,41.482,41.732,41.085,41.337,215212,0
2015-04-06,41.193,42.015,41.115,41.578,226075,0
2015-04-07,41.52,41.695,40.932,41.278,199438,0
2015-04-08,41.414,41.54,40.959,41.008,186240,0
2015-04-09,40.998,41.676,40.922,41.598,188388,0
2015-04-10,41.588,42.729,41.588,42.158,232282,0
2015-04-13,42.07,42.535,42.051,42.09,116607,0
2015-04-14,42.11,42.265,41.791,42.226,139371,0
2015-04-15,42.295,42.69,42.246,42.515,206931,0
2015-04-16,42.486,42.486,42.09,42.158,141346,0
2015-04-17,41.327,41.511,40.661,41.067,444803,0
2015-04-20,41.278,41.53,41.028,41.231,259531,0
2015-04-21,41.26,41.483,40.814,41.007,180229,0
2015-04-22,40.958,41.105,40.513,40.687,184149,0
2015-04-23,40.59,41.125,40.543,40.968,206098,0
2015-04-24,40.977,41.415,40.706,41.357,180519,0
2015-04-27,41.551,41.929,41.163,41.287,177317,0
2015-04-28,41.317,41.754,41.183,41.677,170406,0
2015-04-29,41.444,41.647,40.997,41.115,95210,0
2015-04-30,40.931,41.251,40.32,40.494,346590,0
2015-05-01,40.64,41.076,40.446,40.446,202280,0
2015-05-04,40.464,41.241,40.464,40.94,229411,0
2015-05-05,40.814,41.454,40.726,40.891,328331,0
2015-05-06,41.105,41.115,40.696,41.017,170035,0
2015-05-07,40.911,41.473,40.844,41.085,153147,0
2015-05-08,41.667,41.667,39.292,40.3,838311,0
2015-05-11,40.396,41.483,40.33,41.307,377122,0
2015-05-12,41.076,41.085,40.087,40.454,178187,0
2015-05-13,40.503,40.61,39.981,40.213,191553,0
2015-05-14,40.484,41.036,40.143,40.949,155554,0
2015-05-15,40.997,41.007,40.533,40.804,117043,0
2015-05-18,40.775,41.203,40.573,41.085,118912,0
2015-05-19,41.036,41.599,40.834,41.521,186223,0
2015-05-20,41.609,42.017,41.327,41.784,181649,0
2015-05-21,41.734,41.803,41.251,41.531,105935,0
2015-05-22,41.503,41.579,40.997,41.085,83965,0
2015-05-26,40.863,40.863,40.262,40.513,123581,0
2015-05-27,40.523,40.911,40.3,40.794,135541,0
2015-05-28,40.573,40.94,40.523,40.814,124296,0
2015-05-29,40.756,40.958,40.6,40.824,153078,0
2015-06-01,41.134,41.203,40.387,40.746,154349,0
2015-06-02,40.6,40.901,40.533,40.804,141619,0
2015-06-03,40.931,41.278,40.746,40.824,361032,0
2015-06-04,40.573,40.649,39.912,39.971,117593,0
2015-06-05,40.011,40.097,39.495,40.068,138327,0
2015-06-08,39.912,40.133,39.892,39.961,115839,0
2015-06-09,39.991,40.339,39.853,40.203,138606,0
2015-06-10,40.349,40.901,40.163,40.814,162746,0
2015-06-11,40.736,40.977,40.649,40.814,140584,0
2015-06-12,40.785,40.94,40.359,40.64,102842,0
2015-06-15,40.281,40.281,39.651,39.951,151013,0
2015-06-16,39.883,40.677,39.72,40.474,173089,0
2015-06-17,40.62,40.873,40.115,40.359,130175,0
2015-06-18,40.533,41.046,40.464,40.949,203930,0
2015-06-19,40.931,41.222,40.736,40.873,250143,0
2015-06-22,41.212,41.503,41.056,41.493,142865,0
2015-06-23,41.493,41.589,41.095,41.551,183700,0
2015-06-24,41.503,41.677,40.6,40.785,208675,0
2015-06-25,40.62,41.609,40.02,40.997,299861,0
2015-06-26,41.629,41.997,41.076,41.231,368251,0
2015-06-29,40.949,41.134,39.824,39.892,317707,0
2015-06-30,40.291,40.291,39.312,39.379,254197,0
2015-07-01,39.661,39.902,39.193,39.582,245192,0
2015-07-02,39.514,39.738,39.059,39.399,175358,0
2015-07-06,39.001,39.504,38.923,39.447,197740,0
2015-07-07,39.389,39.622,38.632,39.282,316572,0
2015-07-08,39.01,39.127,38.362,38.768,277580,0
2015-07-09,39.193,39.389,38.652,38.768,339678,0
2015-07-10,39.223,39.651,39.039,39.485,231988,0
2015-07-13,39.757,40.133,39.71,39.971,176492,0
2015-07-14,39.981,40.436,39.873,40.193,264397,0
2015-07-15,40.173,40.252,39.785,39.912,218361,0
2015-07-16,40.271,40.31,39.661,39.873,240550,0
2015-07-17,39.757,39.971,39.331,39.466,244882,0
2015-07-20,39.475,39.641,38.893,39.02,233947,0
2015-07-21,39.167,39.516,38.767,38.893,214273,0
2015-07-22,38.7,38.953,38.504,38.681,144150,0
2015-07-23,38.806,39.001,38.33,38.485,196384,0
2015-07-24,38.321,38.7,37.492,37.765,239977,0
2015-07-27,37.502,37.571,37.084,37.512,299817,0
2015-07-28,37.639,38.271,37.066,38.164,274011,0
2015-07-29,38.154,38.553,37.96,38.281,268767,0
2015-07-30,38.048,38.748,37.891,38.651,377034,0
2015-07-31,38.787,39.147,38.553,38.963,517792,0
2015-08-03,38.982,39.137,38.504,38.874,268361,0
2015-08-04,38.963,39.419,38.943,39.167,199056,0
2015-08-05,39.419,39.905,38.913,39.059,238436,0
2015-08-06,39.049,39.157,38.767,39.049,233893,0
2015-08-07,38.787,39.098,38.271,38.456,197824,0
2015-08-10,38.631,38.748,38.321,38.524,383101,0
2015-08-11,38.173,38.544,37.872,38.271,212635,0
2015-08-12,37.95,38.126,37.152,37.358,947368,0
2015-08-13,37.309,37.843,36.881,37.689,371175,0
2015-08-14,37.689,38.096,37.492,38,392251,0
2015-08-17,37.92,38.466,37.689,38.388,185791,0
2015-08-18,38.291,38.418,38.039,38.086,195354,0
2015-08-19,37.843,38.01,37.152,37.542,180755,0
2015-08-20,37.113,37.182,36.384,36.384,193196,0
2015-08-21,35.316,36.269,35.178,35.539,308866,0
2015-08-24,34.156,35.741,33.623,34.546,387469,0
2015-08-25,35.567,35.567,33.709,33.728,222089,0
2015-08-26,34.477,34.517,33.768,34.477,230315,0
2015-08-27,34.847,35.381,34.458,35.089,245531,0
2015-08-28,34.995,35.704,34.877,35.45,217049,0
2015-08-31,35.266,35.549,34.936,35.247,110632,0
2015-09-01,34.487,35.149,33.895,33.964,210983,0
2015-09-02,34.245,34.664,33.699,33.905,214786,0
2015-09-03,33.955,34.285,33.955,34.079,320792,0
2015-09-04,33.526,34.147,33.437,33.778,339609,0
2015-09-08,34.059,34.362,33.983,34.295,261776,0
2015-09-09,34.655,34.75,34.186,34.226,166359,0
2015-09-10,34.176,34.606,34.031,34.137,115903,0
2015-09-11,33.915,34.285,33.681,34.255,162248,0
2015-09-14,34.206,34.265,33.526,33.584,230724,0
2015-09-15,33.545,33.614,33.225,33.545,583390,0
2015-09-16,33.681,34.314,33.643,34.176,390402,0
2015-09-17,34.236,34.77,34.04,34.285,444280,0
2015-09-18,33.915,34.419,33.915,34.099,578969,0
2015-09-21,34.4,35.061,34.305,34.586,361817,0
2015-09-22,34.255,34.255,33.506,33.623,314008,0
2015-09-23,33.748,34.827,32.951,33.126,501033,0
2015-09-24,30.296,33.379,29.878,32.63,1255004,0
2015-09-25,32.786,33.087,32.076,32.495,620610,0
2015-09-28,32.319,32.495,31.803,31.833,584611,0
2015-09-29,31.881,32.572,31.881,32.407,1203076,0
2015-09-30,32.796,33.175,32.796,33.009,677057,0
2015-10-01,33.117,33.545,32.766,33.486,551415,0
2015-10-02,33.185,34.817,32.941,34.807,478620,0
2015-10-05,35.071,35.889,35.052,35.83,370797,0
2015-10-06,35.889,36.706,35.306,35.364,618040,0
2015-10-07,35.627,35.997,35.49,35.928,554910,0
2015-10-08,35.899,36.706,35.899,36.501,423406,0
2015-10-09,36.59,36.921,36.356,36.501,283057,0
2015-10-12,36.55,36.667,36.199,36.501,194996,0
2015-10-13,36.051,36.753,36.051,36.452,184123,0
2015-10-14,36.403,36.639,36.238,36.335,188942,0
2015-10-15,36.412,36.472,35.624,36.462,224085,0
2015-10-16,36.61,36.678,36.17,36.472,162302,0
2015-10-19,36.208,36.462,36.17,36.365,145483,0
2015-10-20,36.268,36.932,36.11,36.58,165529,0
2015-10-21,36.639,36.678,36.06,36.07,193551,0
2015-10-22,36.345,37.096,36.17,36.57,282078,0
2015-10-23,36.783,36.97,36.335,36.912,282488,0
2015-10-26,36.951,37.134,36.59,36.803,254312,0
2015-10-27,36.56,36.697,36.07,36.317,358002,0
2015-10-28,36.345,37.244,36.317,37.204,344068,0
2015-10-29,37.214,37.419,36.832,36.951,231668,0
2015-10-30,37.01,37.341,36.783,37.076,1435700,0
2015-11-02,37.039,38.367,36.793,38.073,293695,0
2015-11-03,38.005,38.707,38.005,38.453,438744,0
2015-11-04,38.453,38.775,38.209,38.357,259462,0
2015-11-05,38.376,39.029,37.896,38.385,205438,0
2015-11-06,38.151,38.824,37.896,38.814,284845,0
2015-11-09,38.804,38.892,37.722,38.122,196287,0
2015-11-10,37.935,38.189,37.496,38.073,207486,0
2015-11-11,38.073,38.57,37.819,38.395,246934,0
2015-11-12,38.005,38.619,37.048,37.076,153080,0
2015-11-13,36.783,37.594,36.783,37.321,147340,0
2015-11-16,37.302,37.712,37.058,37.653,139656,0
2015-11-17,37.712,37.819,36.96,37.282,210457,0
2015-11-18,37.409,38.307,37.263,38.267,193857,0
2015-11-19,38.17,38.619,38.112,38.433,172239,0
2015-11-20,38.649,38.952,38.57,38.726,184943,0
2015-11-23,38.609,39.38,38.473,39.146,209330,0
2015-11-24,38.942,39.166,38.619,38.843,350012,0
2015-11-25,38.785,39.029,38.629,38.746,281567,0
2015-11-27,38.707,38.991,37.722,38.814,92728,0
2015-11-30,38.853,39.009,38.649,38.853,224085,0
2015-12-01,39.009,39.166,38.629,38.726,266835,0
2015-12-02,38.707,38.952,38.639,38.843,280877,0
2015-12-03,39.009,39.419,38.218,38.347,297080,0
2015-12-04,38.327,38.57,37.575,38.347,383005,0
2015-12-07,38.179,38.179,37.693,37.985,299190,0
2015-12-08,37.546,37.858,36.922,36.96,176404,0
2015-12-09,37.01,37.496,36.208,36.278,525732,0
2015-12-10,36.228,36.442,35.604,35.768,446222,0
2015-12-11,34.861,35.546,34.861,35.352,285357,0
2015-12-14,35.352,35.446,34.773,35.094,488303,0
2015-12-15,35.378,35.564,34.911,35.396,358309,0
2015-12-16,35.564,35.907,35.203,35.868,222342,0
2015-12-17,35.887,35.965,35.252,35.252,126438,0
2015-12-18,35.029,35.945,34.811,34.821,935274,0
2015-12-21,35.066,35.945,34.783,35.048,255541,0
2015-12-22,35.164,35.838,35.164,35.728,164112,0
2015-12-23,35.965,36.472,35.965,36.365,139041,0
2015-12-24,36.384,36.726,36.198,36.258,72353,0
2015-12-28,36.051,36.393,35.653,36.17,265881,0
2015-12-29,36.335,36.726,35.848,36.18,188154,0
2015-12-30,36.09,36.355,35.926,35.955,126936,0
2015-12-31,35.748,36.189,35.426,35.594,154441,0
2016-01-04,34.861,34.97,33.974,34.706,317862,0
2016-01-05,34.764,34.841,34.413,34.648,190850,0
2016-01-06,34.158,34.267,33.827,33.965,226589,0
2016-01-07,33.3,33.574,32.881,32.928,155849,0
2016-01-08,33.095,33.209,32.188,32.266,339423,0
2016-01-11,32.471,32.501,31.71,32.1,389710,0
2016-01-12,32.441,32.803,31.944,32.773,380829,0
2016-01-13,32.919,33.232,31.914,31.924,569145,0
2016-01-14,32.823,35.193,32.392,34.041,1018043,0
2016-01-15,32.968,33.406,32.529,33.3,682472,0
2016-01-19,33.738,33.807,32.207,32.577,484748,0
2016-01-20,32.226,33.886,31.992,33.653,571029,0
2016-01-21,33.623,34.041,33.124,33.153,433908,0
2016-01-22,33.946,34.408,33.643,33.886,345783,0
2016-01-25,33.614,33.916,33.213,33.456,410633,0
2016-01-26,33.681,34.783,33.515,34.345,345935,0
2016-01-27,34.188,34.725,33.797,34.013,270403,0
2016-01-28,34.421,34.801,34.139,34.5,303716,0
2016-01-29,34.697,36.325,34.539,36.325,777228,0
2016-02-01,36.023,37.067,35.818,36.335,416324,0
2016-02-02,35.895,35.895,35.14,35.433,210898,0
2016-02-03,35.876,36.345,34.995,36.228,356544,0
2016-02-04,36.258,36.785,35.513,36.032,378686,0
2016-02-05,35.895,35.895,35.14,35.179,581693,0
2016-02-08,34.758,34.792,34.111,34.573,573448,0
2016-02-09,34.141,35.671,33.957,35.375,309450,0
2016-02-10,35.7,36.308,35.209,35.278,271677,0
2016-02-11,34.483,35.433,33.623,35.209,310038,0
2016-02-12,35.611,36.109,35.071,35.258,359810,0
2016-02-16,35.776,35.915,35.278,35.708,398540,0
2016-02-17,36.069,36.717,35.894,36.422,241475,0
2016-02-18,36.551,36.712,36.032,36.649,298291,0
2016-02-19,36.462,36.924,36.238,36.736,286622,0
2016-02-22,37.305,37.892,36.746,37.207,294687,0
2016-02-23,36.972,37.046,36.004,36.268,266246,0
2016-02-24,35.806,37.295,34.821,37.157,331857,0
2016-02-25,37.197,37.394,36.727,37.374,186706,0
2016-02-26,37.638,38.04,37.53,37.658,258163,0
2016-02-29,37.698,38.344,37.061,37.698,297987,0
2016-03-01,38.05,38.254,37.325,38.196,451043,0
2016-03-02,38.098,38.431,37.804,37.991,329429,0
2016-03-03,38.021,38.687,37.961,38.578,231711,0
2016-03-04,38.667,39.078,38.431,38.852,207931,0
2016-03-07,38.764,39.444,38.553,39.214,628239,0
2016-03-08,38.911,39.062,37.971,38.471,209905,0
2016-03-09,38.667,39.068,38.593,38.774,156260,0
2016-03-10,38.941,38.971,38.274,38.647,184981,0
2016-03-11,38.911,39.705,38.911,39.597,165680,0
2016-03-14,39.381,39.381,38.901,38.901,157460,0
2016-03-15,38.696,39.058,38.49,38.568,204755,0
2016-03-16,38.499,39.304,38.441,39.029,185455,0
2016-03-17,39.088,40.243,38.833,39.831,298730,0
2016-03-18,40.116,40.811,39.597,39.773,530485,0
2016-03-21,39.821,40.134,39.528,39.959,185275,0
2016-03-22,39.743,41.046,38.866,40.224,436022,0
2016-03-23,39.92,40.154,39.314,39.314,318487,0
2016-03-24,39.314,40.527,38.499,39.949,408015,0
2016-03-28,40.45,41.134,40.194,40.645,510020,0
2016-03-29,40.527,41.741,40.214,41.477,463515,0
2016-03-30,41.556,42.007,41.325,41.859,329947,0
2016-03-31,41.751,41.938,41.369,41.575,214898,0
2016-04-01,41.243,42.368,40.957,42.368,426598,0
2016-04-04,42.358,42.378,41.898,41.928,324925,0
2016-04-05,41.595,42.251,41.556,41.938,345873,0
2016-04-06,41.898,42.378,41.608,42.271,368048,0
2016-04-07,41.918,42.152,41.507,41.869,281480,0
2016-04-08,42.291,42.761,41.692,41.781,204602,0
2016-04-11,42.134,42.574,41.839,42.064,235718,0
2016-04-12,42.017,42.897,41.859,42.751,238829,0
2016-04-13,43.093,43.652,42.818,43.652,250601,0
2016-04-14,43.632,43.818,43.23,43.652,414342,0
2016-04-15,43.642,44.062,43.495,43.71,505551,0
2016-04-18,43.613,44.444,43.613,44.415,303974,0
2016-04-19,44.593,45.152,44.444,44.671,379526,0
2016-04-20,44.671,44.927,44.347,44.788,393323,0
2016-04-21,44.239,44.652,44.004,44.08,317206,0
2016-04-22,44.11,44.759,43.954,44.299,352740,0
2016-04-25,44.14,44.274,43.57,43.64,353894,0
2016-04-26,43.766,44.229,43.511,44.13,370115,0
2016-04-27,44.051,44.405,43.816,44.14,267216,0
2016-04-28,44.042,44.219,43.541,43.746,301095,0
2016-04-29,43.56,44.16,43.186,43.934,937485,0
2016-05-02,43.915,44.249,43.56,44.219,269147,0
2016-05-03,43.689,43.845,43.022,43.737,226933,0
2016-05-04,43.365,44.179,42.932,42.962,350348,0
2016-05-05,43.306,43.669,43.012,43.432,318992,0
2016-05-06,43.316,43.727,43.166,43.727,191332,0
2016-05-09,43.501,43.816,43.148,43.186,206690,0
2016-05-10,43.276,44.022,42.972,43.974,164106,0
2016-05-11,44.061,44.125,43.374,43.394,165266,0
2016-05-12,43.689,44.11,43.08,43.413,180568,0
2016-05-13,43.384,43.501,42.832,42.842,189131,0
2016-05-16,43.138,43.56,42.992,43.326,298667,0
2016-05-17,43.176,43.56,42.489,42.716,181631,0
2016-05-18,42.518,43.186,42.382,42.766,166088,0
2016-05-19,42.628,43.138,42.127,42.499,158456,0
2016-05-20,42.706,43.002,42.362,42.638,269358,0
2016-05-23,42.528,43.128,42.451,42.832,169000,0
2016-05-24,43.119,43.836,42.775,43.766,450926,0
2016-05-25,44.004,44.347,43.66,44.014,317173,0
2016-05-26,44.051,44.259,43.816,44.179,233663,0
2016-05-27,44.229,44.662,44.047,44.553,158268,0
2016-05-31,44.533,44.877,44.474,44.857,311570,0
2016-06-01,44.623,45.319,44.36,45.251,273796,0
2016-06-02,45.103,45.398,44.778,45.388,230472,0
2016-06-03,45.535,45.782,45.113,45.712,170176,0
2016-06-06,45.84,46.605,45.84,46.576,191846,0
2016-06-07,46.665,47.382,46.156,47.166,369610,0
2016-06-08,47.284,47.638,46.89,47.51,530487,0
2016-06-09,47.166,47.52,46.989,47.48,313828,0
2016-06-10,47.422,47.422,46.665,47.234,298298,0
2016-06-13,47.196,47.21,46.165,46.241,381486,0
2016-06-14,46.046,46.47,45.772,46.156,215752,0
2016-06-15,46.36,46.551,45.682,45.712,282896,0
2016-06-16,45.388,46.106,45.113,46.007,292880,0
2016-06-17,45.673,46.096,45.289,45.83,423113,0
2016-06-20,46.5,46.999,46.41,46.44,252229,0
2016-06-21,46.556,46.704,45.997,46.35,563319,0
2016-06-22,46.47,47.138,46.076,46.146,257938,0
2016-06-23,46.146,46.655,45.191,45.957,456268,0
2016-06-24,44.061,44.623,42.588,42.813,701617,0
2016-06-27,42.304,42.304,40.966,41.154,434685,0
2016-06-28,41.713,41.93,41.035,41.369,307702,0
2016-06-29,42.019,42.362,41.803,42.127,245295,0
2016-06-30,42.234,43.216,42.087,43.216,342826,0
2016-07-01,43.196,43.845,42.882,43.166,193472,0
2016-07-05,42.972,42.972,41.841,42.244,180971,0
2016-07-06,42.107,42.528,41.841,42.421,215086,0
2016-07-07,42.578,42.972,42.392,42.508,118602,0
2016-07-08,42.992,43.944,42.992,43.806,226955,0
2016-07-11,43.974,44.16,43.709,43.865,170827,0
2016-07-12,44.339,45.195,44.29,44.87,214160,0
2016-07-13,45.156,45.25,44.821,45.215,194530,0
2016-07-14,45.334,45.914,45.255,45.511,202828,0
2016-07-15,45.639,45.817,45.383,45.708,162820,0
2016-07-18,45.521,45.984,45.344,45.826,172833,0
2016-07-19,45.649,45.944,45.491,45.738,204720,0
2016-07-20,45.895,46.545,45.423,46.083,276119,0
2016-07-21,45.964,46.133,45.53,45.984,347547,0
2016-07-22,45.934,46.329,45.481,46.259,167237,0
2016-07-25,46.162,46.162,45.433,45.758,118186,0
2016-07-26,45.895,46.202,45.521,45.718,191221,0
2016-07-27,45.778,45.778,45.334,45.609,133845,0
2016-07-28,45.491,46.133,45.403,46.063,189818,0
2016-07-29,46.063,46.103,45.471,45.885,525510,0
2016-08-01,45.817,46.123,45.423,46.023,178741,0
2016-08-02,46.004,46.004,45.245,45.255,180612,0
2016-08-03,45.126,45.452,44.9,45.442,183971,0
2016-08-04,45.334,45.856,45.245,45.679,84684,0
2016-08-05,45.994,46.098,45.708,46.033,177502,0
2016-08-08,46.153,46.368,45.778,46.093,141680,0
2016-08-09,46.182,46.182,45.53,45.788,136702,0
2016-08-10,45.788,46.013,45.403,45.964,170340,0
2016-08-11,46.023,46.289,45.629,45.798,240424,0
2016-08-12,45.688,45.778,45.156,45.383,166189,0
2016-08-15,45.452,45.758,45.344,45.501,131489,0
2016-08-16,45.54,45.54,45.116,45.186,131775,0
2016-08-17,45.097,45.413,44.91,45.186,132942,0
2016-08-18,45.235,45.501,45.146,45.403,151148,0
2016-08-19,45.205,45.895,45.205,45.856,151776,0
2016-08-22,45.718,46.249,45.442,46.229,93279,0
2016-08-23,46.358,46.842,46.339,46.713,115921,0
2016-08-24,46.624,46.624,46.448,46.555,117302,0
2016-08-25,46.526,46.92,46.503,46.664,364173,0
2016-08-26,46.743,47.068,46.143,46.348,187038,0
2016-08-29,46.329,46.881,46.329,46.793,120409,0
2016-08-30,46.881,47.147,46.753,47.028,148445,0
2016-08-31,46.743,46.9,46.388,46.793,154855,0
2016-09-01,46.9,47.038,46.388,46.969,121400,0
2016-09-02,47.305,47.787,47.053,47.787,154966,0
2016-09-06,47.925,47.925,47.443,47.767,213756,0
2016-09-07,47.748,48.122,47.353,48.112,147150,0
2016-09-08,48.044,48.093,47.728,47.748,145144,0
2016-09-09,47.363,47.363,45.875,45.885,141433,0
2016-09-12,45.688,46.545,45.336,46.545,123772,0
2016-09-13,46.063,46.239,45.087,45.146,196736,0
2016-09-14,45.255,45.521,44.851,45.304,180243,0
2016-09-15,45.353,46.093,45.048,46.043,159000,0
2016-09-16,46.083,46.172,45.428,46.143,268956,0
2016-09-19,46.289,46.96,46.265,46.842,136867,0
2016-09-20,47.118,47.245,46.773,46.832,190735,0
2016-09-21,47.157,47.542,46.803,47.373,274916,0
2016-09-22,45.728,46.004,43.422,43.54,1331823,0
2016-09-23,43.037,43.51,42.584,42.791,551186,0
2016-09-26,43.126,44.836,42.989,44.702,518318,0
2016-09-27,44.585,45.289,44.585,45.136,372884,0
2016-09-28,45.195,45.826,45.195,45.817,261879,0
2016-09-29,46.614,46.614,45.324,45.373,280347,0
2016-09-30,45.885,46.073,45.413,45.798,263180,0
2016-10-03,45.728,45.994,45.324,45.461,218402,0
2016-10-04,45.59,45.826,44.86,44.89,168301,0
2016-10-05,45.126,45.481,44.645,45.363,166112,0
2016-10-06,45.176,45.934,45.087,45.924,161273,0
2016-10-07,45.808,45.808,44.791,44.841,229221,0
2016-10-10,45.107,45.501,45.018,45.176,130673,0
2016-10-11,45.018,45.294,43.91,44.27,193613,0
2016-10-12,44.309,44.525,43.944,44.171,125463,0
2016-10-13,43.679,43.924,42.879,43.54,190371,0
2016-10-14,43.855,44.004,43.284,43.354,324973,0
2016-10-17,43.314,43.431,43.126,43.184,150035,0
2016-10-18,43.806,43.806,43.294,43.392,179820,0
2016-10-19,43.54,43.954,43.239,43.491,170669,0
2016-10-20,43.274,43.934,43.097,43.204,207987,0
2016-10-21,42.702,43.422,42.634,43.164,133090,0
2016-10-24,43.599,43.994,43.214,43.274,162657,0
2016-10-25,43.284,43.284,42.384,42.443,150882,0
2016-10-26,42.226,42.443,41.81,41.999,203037,0
2016-10-27,42.067,42.266,41.494,41.751,266301,0
2016-10-28,41.801,42.394,41.049,41.336,237824,0
2016-10-31,41.574,41.88,41.138,41.594,342116,0
2016-11-01,41.82,41.84,41.248,41.465,192457,0
2016-11-02,41.336,41.701,41.059,41.365,120374,0
2016-11-03,41.474,41.564,41.129,41.435,163811,0
2016-11-04,41.375,42.463,41.375,42.146,174500,0
2016-11-07,42.998,42.998,42.582,42.819,147060,0
2016-11-08,42.819,43.146,42.592,42.998,110643,0
2016-11-09,42.592,44.737,42.433,44.599,260365,0
2016-11-10,45.103,46.171,44.688,46.122,327593,0
2016-11-11,46.468,47.526,46.201,47.258,430075,0
2016-11-14,47.496,47.96,46.863,47.416,243136,0
2016-11-15,47.209,47.594,46.615,47.526,167357,0
2016-11-16,47.516,47.882,47.209,47.882,169384,0
2016-11-17,48.009,48.296,47.634,47.872,125643,0
2016-11-18,47.852,48.12,47.1,47.693,325409,0
2016-11-21,47.604,47.812,46.704,47.308,326132,0
2016-11-22,47.456,47.822,47.303,47.782,196166,0
2016-11-23,47.476,47.752,47.318,47.742,216310,0
2016-11-25,47.772,48.128,47.258,48.128,98287,0
2016-11-28,48.099,48.099,47.644,47.732,187825,0
2016-11-29,47.526,48.544,47.318,47.95,552998,0
2016-11-30,46.991,47.338,46.161,46.458,438979,0
2016-12-01,46.507,46.704,45.301,45.696,429676,0
2016-12-02,45.824,46.186,45.562,45.913,313968,0
2016-12-05,46.348,46.605,46.052,46.556,311089,0
2016-12-06,46.645,47.02,46.142,46.952,271827,0
2016-12-07,46.854,48.475,46.794,48.355,320260,0
2016-12-08,48.445,49.759,48.168,49.739,326866,0
2016-12-09,49.849,50.342,49.324,49.789,300527,0
2016-12-12,48.593,49.314,48.465,48.91,312775,0
2016-12-13,49.237,49.568,48.602,48.939,454371,0
2016-12-14,48.929,48.998,48.059,48.445,327779,0
2016-12-15,48.316,48.939,48.079,48.821,253358,0
2016-12-16,48.574,49.037,48.059,48.168,618121,0
2016-12-19,48.099,48.565,47.832,48.079,187765,0
2016-12-20,48.385,48.445,48,48.355,129200,0
2016-12-21,48.158,48.612,48.069,48.079,143156,0
2016-12-22,48.128,48.228,47.308,47.308,188658,0
2016-12-23,47.248,47.812,47.16,47.752,95919,0
2016-12-27,47.792,48.198,47.426,48.118,113959,0
2016-12-28,48.276,48.554,47.604,47.683,124361,0
2016-12-29,47.762,48.069,47.604,47.95,100077,0
2016-12-30,48.108,48.178,47.486,47.762,216948,0
2017-01-03,48.365,48.514,47.9,48.415,203083,0
2017-01-04,48.445,49.592,48.435,49.533,275515,0
2017-01-05,49.275,49.799,49.107,49.333,285058,0
2017-01-06,49.343,49.373,48.811,49.217,119504,0
2017-01-09,49.097,49.553,48.87,49.255,233871,0
2017-01-10,49.433,49.573,48.978,49.333,446189,0
2017-01-11,49.433,49.553,49.007,49.227,567789,0
2017-01-12,49.304,49.304,48.681,49.227,257214,0
2017-01-13,49.433,50.025,48.467,49.631,138041,0
2017-01-17,49.719,49.719,49.097,49.373,188951,0
2017-01-18,49.533,49.968,49.117,49.859,434815,0
2017-01-19,48.256,48.919,46.522,47.426,1282868,0
2017-01-20,47.446,48.049,47.268,47.752,340130,0
2017-01-23,47.496,47.496,46.398,46.942,369848,0
2017-01-24,47.248,48.662,47.19,48.564,365307,0
2017-01-25,48.821,49.679,48.583,49.622,304827,0
2017-01-26,49.503,49.909,49.423,49.533,335182,0
2017-01-27,49.393,49.636,48.831,48.948,247085,0
2017-01-30,48.632,48.801,47.94,48.771,329161,0
2017-01-31,48.861,49.127,48.48,48.811,540080,0
2017-02-01,49.007,49.709,48.711,48.958,260009,0
2017-02-02,49.117,49.232,48.574,48.811,183981,0
2017-02-03,48.939,49.533,48.924,49.443,149635,0
2017-02-06,49.265,49.463,48.731,48.771,151419,0
2017-02-07,48.642,48.929,48.007,48.374,218076,0
2017-02-08,48.305,48.474,47.859,48.176,164659,0
2017-02-09,48.255,48.523,47.789,48.384,249642,0
2017-02-10,48.731,49.425,48.211,49.316,150877,0
2017-02-13,49.535,49.633,49.06,49.208,203686,0
2017-02-14,48.711,48.781,48.067,48.394,197805,0
2017-02-15,48.206,48.671,48.206,48.592,184511,0
2017-02-16,48.612,49.465,48.384,49.385,434941,0
2017-02-17,49.128,49.208,48.642,48.999,420225,0
2017-02-21,48.989,49.614,48.851,49.555,193673,0
2017-02-22,49.316,49.663,49.074,49.515,238076,0
2017-02-23,49.653,49.732,48.761,49.276,140672,0
2017-02-24,48.721,49.445,48.543,49.296,105985,0
2017-02-27,49.306,49.574,48.885,49.247,289190,0
2017-02-28,48.929,49.385,48.622,48.989,179379,0
2017-03-01,49.732,50.069,49.415,49.565,351113,0
2017-03-02,49.742,49.772,48.919,48.939,163115,0
2017-03-03,48.691,49.306,48.691,48.939,132556,0
2017-03-06,48.464,48.9,48.295,48.384,155195,0
2017-03-07,48.097,48.434,48.007,48.037,130261,0
2017-03-08,48.126,48.513,47.899,48.027,164885,0
2017-03-09,47.958,48.861,47.958,48.374,248599,0
2017-03-10,48.711,49.038,48.444,49.008,273441,0
2017-03-13,49.078,49.802,49.078,49.712,227986,0
2017-03-14,49.365,49.912,49.058,49.672,203926,0
2017-03-15,49.991,50.704,49.643,50.635,418001,0
2017-03-16,50.933,51.358,50.635,51.041,314023,0
2017-03-17,51.18,52.042,51.031,51.905,651116,0
2017-03-20,51.924,52.599,51.765,52.469,477260,0
2017-03-21,52.706,52.736,51.735,51.735,357990,0
2017-03-22,51.646,51.745,50.783,50.933,354239,0
2017-03-23,50.933,51.597,50.823,51.28,203514,0
2017-03-24,51.458,51.705,50.631,50.764,214670,0
2017-03-27,50.179,51.299,49.624,51.111,190025,0
2017-03-28,50.903,52.349,50.764,52.052,247644,0
2017-03-29,52.012,52.012,51.518,51.735,253439,0
2017-03-30,52.766,53.857,51.924,52.519,815551,0
2017-03-31,52.052,52.559,51.081,51.121,652921,0
2017-04-03,51.131,51.518,49.609,49.981,431961,0
2017-04-04,50.069,50.367,49.345,49.892,425991,0
2017-04-05,49.961,50.189,49.355,49.385,450144,0
2017-04-06,49.405,49.772,49.138,49.525,342450,0
2017-04-07,49.772,50.416,49.505,50.229,366736,0
2017-04-10,50.328,51.071,49.692,50.576,409049,0
2017-04-11,50.486,51.28,50.119,51.101,307504,0
2017-04-12,50.803,50.888,50,50.318,265249,0
2017-04-13,50.149,50.347,49.178,49.355,316252,0
2017-04-17,49.594,49.872,49.247,49.832,211883,0
2017-04-18,49.524,49.902,49.225,49.792,222452,0
2017-04-19,49.892,50.269,49.742,49.782,232306,0
2017-04-20,50.09,50.508,49.882,50.448,270287,0
2017-04-21,50.319,50.617,50.13,50.339,205379,0
2017-04-24,51.224,51.587,50.975,51.433,221557,0
2017-04-25,51.711,52.467,51.612,52.179,292253,0
2017-04-26,51.979,52.905,51.861,52.427,251800,0
2017-04-27,52.537,53.173,52.069,53.004,220557,0
2017-04-28,52.905,53.203,52.069,52.537,449835,0
2017-05-01,52.775,52.775,52.377,52.457,290948,0
2017-05-02,52.477,52.765,52.327,52.587,250305,0
2017-05-03,52.347,53.153,51.254,52.597,342393,0
2017-05-04,52.467,52.845,52.249,52.745,143357,0
2017-05-05,52.885,53.402,52.885,53.103,271560,0
2017-05-08,52.915,53.163,52.089,52.279,157186,0
2017-05-09,52.337,52.387,51.622,51.861,197350,0
2017-05-10,51.811,52.039,51.464,52.009,126898,0
2017-05-11,51.891,51.891,50.886,51.523,162107,0
2017-05-12,51.333,51.612,51.214,51.433,133355,0
2017-05-15,51.651,52.169,51.483,51.701,234656,0
2017-05-16,51.851,51.851,51.264,51.463,187472,0
2017-05-17,50.657,50.856,50.03,50.05,198496,0
2017-05-18,50.02,50.02,49.334,49.554,262093,0
2017-05-19,49.613,50.279,49.499,49.792,437979,0
2017-05-22,50.07,50.588,49.742,50.478,344975,0
2017-05-23,50.538,51.174,50.349,50.946,212822,0
2017-05-24,51.045,51.333,50.309,50.398,199039,0
2017-05-25,50.697,50.926,50.438,50.737,184844,0
2017-05-26,50.677,50.916,50.488,50.697,112880,0
2017-05-30,50.607,50.936,50.349,50.677,144905,0
2017-05-31,50.717,50.717,49.862,50.468,153360,0
2017-06-01,50.657,51.572,50.388,51.532,221702,0
2017-06-02,51.612,52.567,51.562,51.95,200577,0
2017-06-05,51.891,52.119,51.184,51.224,136950,0
2017-06-06,51.015,51.313,50.468,51.174,231380,0
2017-06-07,51.214,51.691,51.05,51.641,341413,0
2017-06-08,51.641,52.627,51.254,52.467,189267,0
2017-06-09,52.447,53.571,52.337,53.163,289726,0
2017-06-12,53.103,53.402,52.049,52.307,186831,0
2017-06-13,52.427,52.617,52.044,52.537,170245,0
2017-06-14,52.477,52.735,52.079,52.317,238233,0
2017-06-15,51.851,52.367,51.303,51.552,160171,0
2017-06-16,51.125,52.029,50.936,51.989,343393,0
2017-06-19,52.347,52.765,52.119,52.279,172809,0
2017-06-20,51.94,52.159,51.005,51.204,158038,0
2017-06-21,51.323,51.443,50.657,50.796,189050,0
2017-06-22,50.876,51.323,50.742,51.164,247485,0
2017-06-23,51.224,52.039,51,51.552,594368,0
2017-06-26,51.771,52.039,51.045,51.503,123360,0
2017-06-27,51.493,52.069,51.274,51.791,228259,0
2017-06-28,52.387,53.491,51.831,53.372,633504,0
2017-06-29,48.33,51.388,48.33,50.846,1050341,0
2017-06-30,50.946,51.612,50.727,50.826,581354,0
2017-07-03,50.926,51.771,50.692,51.393,312836,0
2017-07-05,51.423,51.423,50.319,50.936,385135,0
2017-07-06,50.657,51,50.488,50.717,419399,0
2017-07-07,50.906,51.671,50.737,51.612,304479,0
2017-07-10,51.284,51.403,50.498,50.538,314431,0
2017-07-11,50.627,50.717,49.991,50.299,238450,0
2017-07-12,50.518,51.135,50.518,51.105,168245,0
2017-07-13,51.015,51.015,50.26,50.866,148601,0
2017-07-14,50.866,51.403,50.747,51.145,190236,0
2017-07-17,51.164,51.562,51.065,51.224,196951,0
2017-07-18,50.866,51.303,50.727,51.055,149930,0
2017-07-19,51.105,51.557,51.105,51.552,160773,0
2017-07-20,51.403,51.701,51.194,51.622,169985,0
2017-07-21,51.781,51.781,51.115,51.214,244708,0
2017-07-24,51.005,51.015,50.548,50.776,180089,0
2017-07-25,51.096,51.744,50.986,51.684,289193,0
2017-07-26,51.704,51.943,51.45,51.564,160864,0
2017-07-27,51.774,51.774,51.106,51.395,215151,0
2017-07-28,51.205,51.525,51.016,51.485,172883,0
2017-07-31,51.544,51.694,51.295,51.385,292351,0
2017-08-01,51.475,51.475,51.026,51.215,125564,0
2017-08-02,51.225,51.455,50.886,51.275,126205,0
2017-08-03,51.265,51.355,50.717,50.886,100610,0
2017-08-04,50.647,51.195,50.647,51.056,107029,0
2017-08-07,51.046,51.205,50.766,50.926,135276,0
2017-08-08,50.717,51.335,50.547,50.856,171583,0
2017-08-09,50.607,51.205,50.358,50.747,168830,0
2017-08-10,50.577,50.747,49.979,49.999,140991,0
2017-08-11,48.542,50.348,48.273,50.208,267843,0
2017-08-14,50.647,50.956,50.308,50.766,234715,0
2017-08-15,50.906,50.946,50.108,50.697,272695,0
2017-08-16,50.806,51.096,50.258,50.437,194329,0
2017-08-17,50.338,50.617,49.191,49.211,196740,0
2017-08-18,48.792,49.231,48.363,49.041,363851,0
2017-08-21,48.981,49.201,48.807,48.981,156076,0
2017-08-22,49.181,50.397,49.181,50.387,127126,0
2017-08-23,49.929,50.826,49.929,50.487,248287,0
2017-08-24,50.567,50.567,50.158,50.318,175994,0
2017-08-25,49.869,51.15,49.629,50.816,322860,0
2017-08-28,50.996,50.996,50.278,50.577,147599,0
2017-08-29,50.288,50.856,50.078,50.687,164878,0
2017-08-30,50.437,50.437,49.729,49.849,439063,0
2017-08-31,50.168,50.288,49.839,50.058,535345,0
2017-09-01,50.068,50.547,50.053,50.547,367361,0
2017-09-05,51.884,55.065,51.116,51.794,2166631,0
2017-09-06,52.213,54.128,51.485,53.689,1112612,0
2017-09-07,53.808,53.808,52.916,53.539,704133,0
2017-09-08,53.459,54.407,53.21,54.058,501118,0
2017-09-11,54.357,54.796,53.918,54.387,564320,0
2017-09-12,54.646,55.235,54.397,55.035,428660,0
2017-09-13,55.095,55.354,54.806,55.195,903293,0
2017-09-14,55.215,55.554,55.005,55.205,670398,0
2017-09-15,55.334,55.713,54.676,55.554,705702,0
2017-09-18,55.873,56.202,55.434,55.853,537795,0
2017-09-19,55.943,56.152,55.394,55.813,534820,0
2017-09-20,55.753,56.202,55.195,55.305,442557,0
2017-09-21,55.564,55.983,55.245,55.344,303703,0
2017-09-22,55.325,55.813,55.219,55.434,270403,0
2017-09-25,55.454,55.664,54.995,55.265,359065,0
2017-09-26,55.414,55.843,55.215,55.674,400146,0
2017-09-27,55.983,56.87,55.614,56.621,507695,0
2017-09-28,55.853,58.237,54.793,58.107,689316,0
2017-09-29,57.898,58.057,57.519,57.908,405250,0
2017-10-02,57.958,58.516,57.688,58.486,358920,0
2017-10-03,58.506,58.586,57.529,57.878,413298,0
2017-10-04,57.958,57.958,56.94,57,404667,0
2017-10-05,57.22,57.434,56.352,56.661,478577,0
2017-10-06,56.352,57.02,56.083,56.98,240574,0
2017-10-09,56.9,57.1,56.501,57.09,199784,0
2017-10-10,57.369,57.549,56.831,57.01,453450,0
2017-10-11,57.08,57.17,56.651,56.741,218364,0
2017-10-12,56.781,57.16,56.606,57,320566,0
2017-10-13,57.409,57.429,56.741,56.841,454254,0
2017-10-16,57.16,57.399,56.781,57.1,228596,0
2017-10-17,57.16,57.369,56.811,57.04,295629,0
2017-10-18,57.19,57.295,56.85,57.06,193992,0
2017-10-19,56.8,57.25,56.5311,57.07,165327,0
2017-10-20,57.47,57.77,57.35,57.7,229132,0
2017-10-23,57.87,58.14,57.64,57.73,337873,0
2017-10-24,57.92,58.27,57.48,57.49,301472,0
2017-10-25,57.44,57.76,57.07,57.38,311747,0
2017-10-26,57.75,57.89,57.21,57.28,217752,0
2017-10-27,57.34,58.1,56.66,57.58,352791,0
2017-10-30,57.115,57.77,56.71,56.78,625872,0
2017-10-31,55.5,57.02,54.49,56.87,932282,0
2017-11-01,56.97,57.1825,55.78,56.5,346219,0
2017-11-02,56.33,56.7,55.765,56.02,189969,0
2017-11-03,55.99,55.99,55.52,55.75,348228,0
2017-11-06,55.85,56.05,55.44,55.45,229494,0
2017-11-07,55.49,55.49,54.72,55.13,219246,0
2017-11-08,55,55.4,54.73,54.99,530540,0
2017-11-09,54.55,55.025,54.32,54.75,377444,0
2017-11-10,54.63,54.91,53.58,53.66,505986,0
