Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,35.6,36.231,35.56,36.231,97351,0
2005-02-28,36.296,36.405,35.734,36.112,143614,0
2005-03-01,36.28,36.47,36.063,36.264,103994,0
2005-03-02,36.156,36.504,36.072,36.13,48679,0
2005-03-03,36.09,36.09,35.419,35.948,87326,0
2005-03-04,36.099,36.461,36.048,36.371,57375,0
2005-03-07,36.304,36.504,36.147,36.452,77181,0
2005-03-08,36.345,36.428,35.651,35.84,89861,0
2005-03-09,35.676,35.883,35.385,35.774,114381,0
2005-03-10,35.791,36.436,35.782,36.397,119577,0
2005-03-11,36.452,37.107,36.452,37.099,178400,0
2005-03-14,37.216,37.58,37.174,37.58,226474,0
2005-03-15,37.653,37.836,37.232,37.488,127428,0
2005-03-16,37.297,37.636,37.124,37.156,149654,0
2005-03-17,37.182,37.471,37.131,37.364,82979,0
2005-03-18,37.232,37.513,37.066,37.258,172120,0
2005-03-21,37.107,37.414,36.984,37.391,82376,0
2005-03-22,37.258,37.794,37.19,37.208,100495,0
2005-03-23,37.124,37.382,36.844,36.844,146150,0
2005-03-24,36.884,37.695,36.844,37.348,80201,0
2005-03-28,37.348,37.645,37.312,37.407,40826,0
2005-03-29,37.488,37.662,37.348,37.423,96265,0
2005-03-30,37.339,37.463,37.19,37.258,143372,0
2005-03-31,37.232,37.339,36.984,37.216,145906,0
2005-04-01,37.216,37.556,37,37.116,135519,0
2005-04-04,37.033,37.454,36.966,37.265,110639,0
2005-04-05,37.265,37.645,37.174,37.531,100854,0
2005-04-06,37.589,37.713,37.364,37.636,132255,0
2005-04-07,37.721,38.457,37.721,38.356,120301,0
2005-04-08,38.364,38.898,38.35,38.853,175377,0
2005-04-11,38.853,38.853,38.474,38.53,121992,0
2005-04-12,38.497,39.384,38.425,39.285,190236,0
2005-04-13,39.161,39.161,38.914,39.054,157985,0
2005-04-14,38.954,39.152,38.871,39.087,163661,0
2005-04-15,39.004,39.118,37.879,38.027,217048,0
2005-04-18,38.152,38.409,37.778,38.342,129116,0
2005-04-19,38.291,38.664,37.951,38.2,117524,0
2005-04-20,38.914,40.476,38.905,40.22,410424,0
2005-04-21,40.229,40.917,40.122,40.783,250507,0
2005-04-22,40.816,41.976,40.701,41.256,472268,0
2005-04-25,41.265,41.497,40.105,40.361,279856,0
2005-04-26,40.361,41.562,40.22,41.322,482051,0
2005-04-27,41.33,41.976,41.273,41.489,601025,0
2005-04-28,41.405,41.604,41.106,41.489,353776,0
2005-04-29,41.437,41.985,41.273,41.942,261617,0
2005-05-02,41.994,42.838,41.994,42.645,410545,0
2005-05-03,42.761,43.507,42.706,43.218,418273,0
2005-05-04,43.3,43.384,42.382,42.391,951053,0
2005-05-05,42.471,42.54,41.976,42.498,358972,0
2005-05-06,42.596,42.87,42.391,42.671,102667,0
2005-05-09,42.596,43.135,42.515,43.118,152067,0
2005-05-10,43.051,43.051,42.115,42.242,141921,0
2005-05-11,42.058,42.058,41.585,41.879,274058,0
2005-05-12,41.834,42.29,41.727,42.035,330828,0
2005-05-13,42.115,42.217,41.785,42.067,109550,0
2005-05-16,42.018,42.133,41.817,41.933,117524,0
2005-05-17,41.933,42.408,41.809,42.331,266571,0
2005-05-18,42.415,43.368,42.313,43.176,216202,0
2005-05-19,43.258,43.507,43.103,43.423,135882,0
2005-05-20,43.466,43.466,42.97,43.051,145061,0
2005-05-23,43.258,44.012,43.258,43.836,183590,0
2005-05-24,43.881,43.881,43.266,43.507,118127,0
2005-05-25,43.466,43.466,42.44,42.744,150135,0
2005-05-26,42.83,43.458,42.788,43.423,73317,0
2005-05-27,43.384,43.423,42.83,42.847,73679,0
2005-05-31,42.885,43.01,42.68,42.713,145789,0
2005-06-01,42.713,42.962,42.605,42.903,236254,0
2005-06-02,42.838,43.176,42.738,42.91,184317,0
2005-06-03,42.885,43.026,42.453,42.506,135399,0
2005-06-06,42.531,43.333,42.251,43.284,114625,0
2005-06-07,43.384,43.689,43.308,43.384,121508,0
2005-06-08,43.45,43.881,43.45,43.881,175860,0
2005-06-09,43.881,43.881,43.16,43.384,132861,0
2005-06-10,43.507,43.507,43.218,43.35,105326,0
2005-06-13,43.399,43.516,43.06,43.516,86241,0
2005-06-14,43.549,43.707,43.308,43.393,66673,0
2005-06-15,43.466,43.549,43.258,43.45,120425,0
2005-06-16,43.407,43.591,43.3,43.415,65222,0
2005-06-17,43.482,44.021,43.399,43.812,193977,0
2005-06-20,43.671,43.938,43.35,43.872,87931,0
2005-06-21,43.872,44.609,43.582,44.565,175137,0
2005-06-22,44.652,44.898,43.944,44.071,95298,0
2005-06-23,44.128,44.178,43.258,43.284,68119,0
2005-06-24,43.201,43.258,42.075,42.391,139264,0
2005-06-27,42.181,42.391,41.893,42.208,81649,0
2005-06-28,42.307,42.936,42.264,42.698,88294,0
2005-06-29,42.862,43.291,42.663,43.266,135399,0
2005-06-30,43.258,43.258,42.348,42.348,135157,0
2005-07-01,42.348,42.348,42.099,42.141,176584,0
2005-07-05,42.264,43.035,42.159,43.01,109313,0
2005-07-06,42.927,43.201,42.515,42.986,140953,0
2005-07-07,42.847,43.218,42.62,43.06,127307,0
2005-07-08,42.97,43.647,42.97,43.623,56888,0
2005-07-11,43.671,43.923,43.266,43.647,59669,0
2005-07-12,43.68,44.533,43.384,44.533,128996,0
2005-07-13,44.583,44.684,43.954,44.17,123561,0
2005-07-14,44.128,44.574,43.854,44.047,109550,0
2005-07-15,43.923,44.047,43.765,43.854,100128,0
2005-07-18,43.795,43.795,43.368,43.582,110639,0
2005-07-19,43.671,44.518,43.671,44.502,95781,0
2005-07-20,44.384,44.691,44.21,44.557,81891,0
2005-07-21,44.957,45.975,44.691,45.948,239153,0
2005-07-22,46.156,46.777,45.758,46.348,131170,0
2005-07-25,46.24,47.614,46.24,47.051,225145,0
2005-07-26,46.843,47.118,46.39,46.795,144700,0
2005-07-27,46.861,47.522,46.843,47.317,143852,0
2005-07-28,47.325,47.772,47.026,47.737,112810,0
2005-07-29,47.772,48.179,47.704,48.145,146031,0
2005-08-01,48.226,48.987,48.226,48.979,138418,0
2005-08-02,49.097,49.238,48.534,48.797,243016,0
2005-08-03,48.741,48.971,48.275,48.458,93364,0
2005-08-04,48.409,48.433,47.737,47.946,100977,0
2005-08-05,47.894,48.004,47.772,47.821,152427,0
2005-08-08,47.902,47.902,47.497,47.607,126822,0
2005-08-09,47.399,48.302,47.39,48.11,92157,0
2005-08-10,48.318,48.433,47.737,48.059,101459,0
2005-08-11,47.978,48.092,47.59,47.622,156781,0
2005-08-12,47.704,47.811,47.382,47.522,232752,0
2005-08-15,47.607,47.721,47.489,47.564,165354,0
2005-08-16,47.564,47.656,47.357,47.399,186610,0
2005-08-17,47.607,48.068,47.484,47.855,116317,0
2005-08-18,47.772,48.021,47.399,47.987,114141,0
2005-08-19,48.059,48.267,47.902,48.085,101701,0
2005-08-22,48.145,48.327,47.92,48.327,72833,0
2005-08-23,48.327,48.327,47.15,47.439,136851,0
2005-08-24,47.484,48.267,47.484,48.059,107498,0
2005-08-25,48.021,48.021,47.439,47.573,125977,0
2005-08-26,47.489,47.489,46.817,46.917,110516,0
2005-08-29,46.926,47.059,46.554,47.059,107862,0
2005-08-30,47.018,47.11,46.505,46.969,119457,0
2005-08-31,46.901,47.772,46.826,47.728,130812,0
2005-09-01,47.697,47.97,47.458,47.515,117524,0
2005-09-02,47.515,47.555,47.275,47.334,58094,0
2005-09-06,47.399,47.92,47.209,47.879,81891,0
2005-09-07,47.928,48.11,47.879,47.987,65345,0
2005-09-08,48.013,48.029,47.414,47.431,76817,0
2005-09-09,47.275,48.392,47.275,48.343,118850,0
2005-09-12,48.424,49.8,48.267,49.565,182144,0
2005-09-13,49.565,49.565,48.648,48.765,130812,0
2005-09-14,48.665,48.931,48.11,48.59,107979,0
2005-09-15,48.518,48.931,48.119,48.309,181539,0
2005-09-16,48.309,49.477,48.309,49.345,429506,0
2005-09-19,49.37,49.512,48.068,48.368,91918,0
2005-09-20,48.45,48.525,48.021,48.127,164145,0
2005-09-21,48.914,48.914,47.25,47.704,290728,0
2005-09-22,47.697,48.092,47.357,48.021,149049,0
2005-09-23,48.045,48.17,47.838,48.092,97232,0
2005-09-26,48.226,48.806,48.226,48.581,126704,0
2005-09-27,48.64,48.931,48.351,48.873,130330,0
2005-09-28,48.781,49.137,48.484,48.839,103994,0
2005-09-29,48.889,49.652,48.491,49.652,184921,0
2005-09-30,49.643,49.866,49.426,49.857,113293,0
2005-10-03,49.938,50.667,49.931,50.659,159677,0
2005-10-04,50.826,51.671,50.826,50.941,185407,0
2005-10-05,50.915,50.915,49.387,49.426,149049,0
2005-10-06,49.468,49.759,48.392,48.732,229608,0
2005-10-07,48.765,48.896,48.36,48.598,76817,0
2005-10-10,48.59,48.931,48.4,48.732,92037,0
2005-10-11,48.831,48.931,47.804,47.855,107979,0
2005-10-12,47.894,48.021,46.107,46.529,375397,0
2005-10-13,46.57,46.637,45.635,46.074,215480,0
2005-10-14,46.04,46.364,45.583,46.058,278528,0
2005-10-17,46.115,46.513,45.907,46.44,115954,0
2005-10-18,46.487,46.561,45.702,45.702,201108,0
2005-10-19,40.155,41.396,40.155,40.693,1091045,0
2005-10-20,40.403,40.816,39.367,40.288,642208,0
2005-10-21,40.288,40.717,40.114,40.568,463691,0
2005-10-24,40.568,40.651,40.211,40.512,452581,0
2005-10-25,40.403,40.476,39.203,39.252,516716,0
2005-10-26,39.252,39.783,39.252,39.326,366214,0
2005-10-27,39.243,39.642,38.862,38.946,442553,0
2005-10-28,38.995,40.054,38.961,39.898,440864,0
2005-10-31,39.981,41.604,39.981,40.485,1638320,0
2005-11-01,40.361,40.816,40.309,40.583,275750,0
2005-11-02,40.607,41.273,40.568,41.081,229008,0
2005-11-03,40.917,41.769,40.917,41.446,212096,0
2005-11-04,41.428,41.437,40.538,40.736,235772,0
2005-11-07,40.858,41.115,40.701,40.948,268987,0
2005-11-08,40.948,40.99,40.08,40.171,248212,0
2005-11-09,40.253,40.684,40.022,40.485,248815,0
2005-11-10,40.529,40.583,39.442,39.59,445812,0
2005-11-11,39.675,40.451,39.475,40.295,235405,0
2005-11-14,40.442,41.081,40.427,40.917,162816,0
2005-11-15,40.998,41.172,40.67,40.858,253887,0
2005-11-16,40.774,40.998,40.503,40.808,172481,0
2005-11-17,40.84,41.256,40.75,41.122,233957,0
2005-11-18,41.23,41.388,40.972,41.189,250021,0
2005-11-21,41.273,41.463,41.131,41.354,238432,0
2005-11-22,41.396,41.785,41.396,41.71,196759,0
2005-11-23,41.769,42.365,41.769,42.322,111605,0
2005-11-25,42.242,42.506,42.181,42.4,52300,0
2005-11-28,42.4,42.4,41.396,41.396,218501,0
2005-11-29,41.437,42.167,41.339,41.834,183590,0
2005-11-30,41.834,42.29,41.604,41.727,172120,0
2005-12-01,41.893,43.043,41.893,42.894,209199,0
2005-12-02,42.903,43.168,42.698,43.135,171152,0
2005-12-05,43.111,43.598,43.051,43.432,160764,0
2005-12-06,43.466,43.995,43.377,43.458,140230,0
2005-12-07,43.384,43.795,43.35,43.35,148927,0
2005-12-08,43.35,44.261,43.35,43.914,183590,0
2005-12-09,43.979,44.875,43.979,44.486,145184,0
2005-12-12,44.565,45.197,44.012,44.295,153034,0
2005-12-13,44.295,45.817,44.295,45.46,238550,0
2005-12-14,45.451,45.924,45.451,45.893,157864,0
2005-12-15,45.808,45.932,45.389,45.426,152793,0
2005-12-16,45.426,45.826,45.417,45.469,204610,0
2005-12-19,44.676,45.554,44.676,44.832,133225,0
2005-12-20,44.914,45.521,44.914,45.114,117037,0
2005-12-21,45.162,45.626,45.147,45.618,127792,0
2005-12-22,45.66,45.775,45.223,45.644,118850,0
2005-12-23,44.981,46.141,44.981,45.948,61237,0
2005-12-27,45.948,45.948,45.345,45.397,129603,0
2005-12-28,45.478,45.644,45.417,45.537,82979,0
2005-12-29,45.537,45.653,45.426,45.451,86358,0
2005-12-30,45.327,45.53,45.015,45.478,96870,0
2006-01-03,45.53,46.304,45.397,46.249,109313,0
2006-01-04,46.33,46.431,45.775,45.826,87564,0
2006-01-05,45.867,46.817,45.852,46.713,110036,0
2006-01-06,46.777,47.232,46.496,46.803,83340,0
2006-01-09,46.803,47.679,46.803,47.373,96506,0
2006-01-10,47.191,47.573,47.118,47.191,106166,0
2006-01-11,47.191,47.407,46.73,47.349,90345,0
2006-01-12,47.39,47.423,46.645,46.817,69692,0
2006-01-13,46.942,47.042,46.279,46.588,81288,0
2006-01-17,46.588,47.25,46.404,47.25,106531,0
2006-01-18,47.142,47.317,46.57,46.942,99042,0
2006-01-19,46.969,47.076,46.738,47.051,98805,0
2006-01-20,47.026,47.484,46.348,46.348,138418,0
2006-01-23,46.279,46.364,45.939,46.025,92764,0
2006-01-24,46.149,46.668,46.149,46.312,76333,0
2006-01-25,46.287,46.287,45.537,45.957,125251,0
2006-01-26,46.074,46.893,46.031,46.795,85878,0
2006-01-27,46.695,46.926,46.206,46.321,71989,0
2006-01-30,46.321,46.521,46.132,46.33,66190,0
2006-01-31,46.24,47.772,46,47.772,152550,0
2006-02-01,47.787,47.787,47.001,47.317,150135,0
2006-02-02,47.334,47.448,46.713,46.826,104478,0
2006-02-03,46.826,48.293,46.826,48.226,105926,0
2006-02-06,48.186,48.186,47.275,47.334,119333,0
2006-02-07,47.431,47.737,46.969,47.158,173809,0
2006-02-08,47.364,51.065,47.364,50.959,421416,0
2006-02-09,50.081,50.089,47.573,47.728,522515,0
2006-02-10,47.648,47.995,47.241,47.92,321887,0
2006-02-13,47.894,47.894,47.092,47.334,216448,0
2006-02-14,47.25,48.186,46.769,47.772,227197,0
2006-02-15,47.772,48.566,47.573,48.186,173928,0
2006-02-16,48.194,49.203,48.101,49.137,129358,0
2006-02-17,49.178,49.269,48.996,49.269,171152,0
2006-02-21,49.22,49.676,48.996,49.519,168733,0
2006-02-22,49.434,49.891,49.203,49.774,117160,0
2006-02-23,49.591,49.661,49.055,49.261,164145,0
2006-02-24,49.261,49.261,48.7,48.889,225504,0
2006-02-27,49.012,49.22,48.923,49.113,109313,0
2006-02-28,49.047,49.08,48.226,48.259,92282,0
2006-03-01,48.343,49.229,48.343,49.203,211252,0
2006-03-02,49.153,49.153,48.179,48.4,151222,0
2006-03-03,48.467,49.012,48.433,48.722,131894,0
2006-03-06,48.682,48.682,47.855,47.97,128151,0
2006-03-07,47.872,48.318,47.721,48.029,159801,0
2006-03-08,47.978,48.433,47.97,48.309,133710,0
2006-03-09,48.226,48.343,47.928,48.101,144214,0
2006-03-10,48.194,48.756,47.995,48.416,108465,0
2006-03-13,48.509,48.931,48.309,48.335,71143,0
2006-03-14,48.343,48.467,47.872,47.928,219828,0
2006-03-15,47.937,48.194,47.746,47.911,254254,0
2006-03-16,47.911,48.212,47.357,48.021,253524,0
2006-03-17,47.894,48.722,47.872,47.978,395810,0
2006-03-20,48.101,48.615,47.961,48.351,208110,0
2006-03-21,48.25,48.856,47.937,48.127,156419,0
2006-03-22,48.127,49.394,48.059,49.238,132138,0
2006-03-23,49.238,49.238,48.433,48.7,151706,0
2006-03-24,48.708,48.708,48.101,48.327,186249,0
2006-03-27,48.232,48.351,48.013,48.119,161369,0
2006-03-28,48.186,48.186,47.879,47.902,166924,0
2006-03-29,47.804,48.914,47.804,48.881,218256,0
2006-03-30,48.881,49.02,48.441,49.012,300271,0
2006-03-31,49.097,49.254,48.559,48.848,145302,0
2006-04-03,48.889,49.064,48.375,48.5,129965,0
2006-04-04,48.5,49.303,48.441,48.987,211856,0
2006-04-05,48.889,49.426,48.765,49.318,125251,0
2006-04-06,49.426,49.426,48.606,48.781,108827,0
2006-04-07,48.848,48.971,48.424,48.433,100977,0
2006-04-10,48.476,48.606,48.045,48.162,75127,0
2006-04-11,48.162,48.212,47.92,48.085,98805,0
2006-04-12,48.092,48.525,48.092,48.525,51814,0
2006-04-13,48.36,48.623,47.978,48.013,60030,0
2006-04-17,47.937,48.284,47.92,48.212,91676,0
2006-04-18,48.25,48.343,47.995,48.004,228885,0
2006-04-19,47.978,48.309,47.92,47.92,261137,0
2006-04-20,47.522,47.53,43.343,45.079,1003594,0
2006-04-21,45.205,45.537,44.359,44.684,429024,0
2006-04-24,44.352,44.533,43.598,43.995,285050,0
2006-04-25,43.987,44.021,43.671,43.914,203158,0
2006-04-26,44.047,44.313,43.707,43.716,209559,0
2006-04-27,43.671,44.32,43.573,43.944,230338,0
2006-04-28,43.795,43.914,43.632,43.782,210409,0
2006-05-01,44.526,44.526,43.358,43.582,304982,0
2006-05-02,43.549,43.97,43.549,43.881,312107,0
2006-05-03,43.757,44.477,43.757,44.17,313314,0
2006-05-04,44.251,44.659,44.218,44.6,177189,0
2006-05-05,44.609,44.659,44.234,44.509,164508,0
2006-05-08,44.376,44.376,43.93,44.021,186129,0
2006-05-09,43.938,44.086,43.258,43.266,280942,0
2006-05-10,43.035,43.415,42.877,43.168,192411,0
2006-05-11,43.094,43.103,42.226,42.431,234805,0
2006-05-12,42.515,42.689,42.242,42.44,235405,0
2006-05-15,43.226,43.226,42.075,42.587,243622,0
2006-05-16,42.488,42.54,41.817,42.422,230937,0
2006-05-17,42.34,42.953,42.075,42.903,301358,0
2006-05-18,42.894,43.085,42.307,42.365,268866,0
2006-05-19,42.365,42.645,42.159,42.298,221151,0
2006-05-22,42.471,43.698,42.382,43.591,362230,0
2006-05-23,42.804,43.591,41.313,41.33,552106,0
2006-05-24,41.33,41.727,40.046,41.313,677840,0
2006-05-25,41.396,42.01,41.379,41.585,225743,0
2006-05-26,41.505,42.058,41.463,41.879,249176,0
2006-05-30,42.515,43.026,42.082,42.159,305464,0
2006-05-31,42.242,43.671,42.242,43.218,408250,0
2006-06-01,43.3,43.466,42.753,43.003,237098,0
2006-06-02,43.258,43.333,42.77,42.77,192047,0
2006-06-05,42.779,43.258,41.727,41.736,218739,0
2006-06-06,41.817,42.091,41.281,41.639,193977,0
2006-06-07,41.646,42.141,41.379,41.455,166564,0
2006-06-08,41.354,41.48,40.037,41.147,229129,0
2006-06-09,41.106,41.967,40.955,40.99,153280,0
2006-06-12,40.893,40.99,40.178,40.318,194585,0
2006-06-13,40.238,40.576,39.839,39.881,188303,0
2006-06-14,39.947,40.13,39.31,39.459,279373,0
2006-06-15,39.384,39.898,39.384,39.765,298459,0
2006-06-16,40.361,40.503,39.475,39.675,247004,0
2006-06-19,39.675,39.783,38.804,38.871,195429,0
2006-06-20,38.871,39.127,38.44,38.448,199293,0
2006-06-21,38.448,39.161,38.448,38.862,257755,0
2006-06-22,38.78,39.078,38.482,38.505,146632,0
2006-06-23,38.4,38.772,38.317,38.432,140230,0
2006-06-26,38.638,39.318,38.638,38.787,222969,0
2006-06-27,38.748,38.748,37.786,37.927,271522,0
2006-06-28,38.001,38.126,37.356,37.556,233837,0
2006-06-29,37.662,37.746,36.993,37.224,481690,0
2006-06-30,37.224,37.753,37.224,37.547,347012,0
2006-07-03,37.547,38.168,37.431,38.084,154725,0
2006-07-05,38.143,38.2,36.734,37.099,321528,0
2006-07-06,37.241,37.687,37.084,37.199,197121,0
2006-07-07,37.091,37.505,36.941,37.084,197725,0
2006-07-10,36.941,37.871,36.941,37.414,177310,0
2006-07-11,37.281,37.547,37.131,37.407,274179,0
2006-07-12,37.281,37.463,36.802,37.19,269953,0
2006-07-13,37.04,37.265,36.546,36.767,262222,0
2006-07-14,36.221,36.844,36.164,36.686,313434,0
2006-07-17,36.718,37.04,36.577,36.653,161731,0
2006-07-18,36.693,36.826,36.239,36.693,238188,0
2006-07-19,36.686,37.713,36.686,37.373,219588,0
2006-07-20,37.33,37.463,36.513,36.585,246640,0
2006-07-21,36.428,36.436,33.116,33.929,1083557,0
2006-07-24,33.969,34.375,33.199,34.333,588461,0
2006-07-25,34.275,34.75,33.878,33.987,348461,0
2006-07-26,33.821,33.987,33.4,33.786,396415,0
2006-07-27,33.777,34.268,33.541,33.839,426610,0
2006-07-28,33.92,34.466,33.738,34.104,267538,0
2006-07-31,33.944,34.085,33.407,33.62,339645,0
2006-08-01,33.566,33.566,33.027,33.3,267538,0
2006-08-02,33.424,33.912,33.382,33.689,256669,0
2006-08-03,33.612,34.774,33.448,34.723,393151,0
2006-08-04,34.584,35.494,34.104,34.333,425279,0
2006-08-07,34.292,34.791,34.194,34.774,392427,0
2006-08-08,34.732,34.862,33.462,33.513,382522,0
2006-08-09,33.574,33.673,32.854,32.854,373103,0
2006-08-10,32.744,33.092,32.536,32.68,345322,0
2006-08-11,32.536,32.697,32.022,32.255,337712,0
2006-08-14,32.332,32.594,32.091,32.197,298459,0
2006-08-15,32.404,32.719,32.174,32.324,248695,0
2006-08-16,32.332,32.68,32.006,32.56,515992,0
2006-08-17,32.603,34.045,32.603,33.664,389893,0
2006-08-18,33.746,33.746,33.25,33.513,171756,0
2006-08-21,33.531,33.574,32.793,32.81,186734,0
2006-08-22,32.819,33.067,32.34,32.438,238550,0
2006-08-23,32.514,32.653,31.744,32.315,250021,0
2006-08-24,32.454,32.481,32.048,32.132,221151,0
2006-08-25,32.048,32.429,31.817,32.188,129481,0
2006-08-28,32.197,32.735,31.826,32.621,163661,0
2006-08-29,32.662,32.967,32.594,32.926,206180,0
2006-08-30,32.994,33.124,32.506,33.035,206783,0
2006-08-31,33.043,33.348,32.886,33.035,203642,0
2006-09-01,33.075,33.424,32.662,33.283,157261,0
2006-09-05,33.33,33.705,33.307,33.382,216448,0
2006-09-06,33.339,33.48,32.15,32.213,202194,0
2006-09-07,32.174,32.653,31.826,32.255,173322,0
2006-09-08,31.848,32.621,31.848,32.506,179607,0
2006-09-11,32.506,32.869,32.213,32.704,163906,0
2006-09-12,32.735,33.455,32.671,33.323,196877,0
2006-09-13,33.314,33.505,33.133,33.433,149049,0
2006-09-14,33.424,33.522,32.827,33.307,170064,0
2006-09-15,33.448,33.62,33.15,33.275,266813,0
2006-09-18,33.192,33.4,32.523,32.785,279976,0
2006-09-19,32.653,32.785,32.204,32.568,181662,0
2006-09-20,32.777,33.848,32.777,33.664,235652,0
2006-09-21,34.076,34.68,34.001,34.037,318028,0
2006-09-22,33.987,34.085,33.407,33.762,148567,0
2006-09-25,33.769,34.375,33.637,34.26,217291,0
2006-09-26,34.268,34.854,34.15,34.821,162574,0
2006-09-27,34.774,35.27,34.774,35.095,264397,0
2006-09-28,35.188,35.428,34.932,35.353,170425,0
2006-09-29,35.27,35.428,34.426,34.426,228646,0
2006-10-02,34.358,34.807,34.15,34.426,150135,0
2006-10-03,34.236,34.45,33.987,34.15,163299,0
2006-10-04,34.07,34.98,34.07,34.88,158951,0
2006-10-05,34.799,35.376,34.714,35.328,138777,0
2006-10-06,35.353,35.385,34.639,35.039,136245,0
2006-10-09,34.954,35.509,34.639,35.476,111846,0
2006-10-10,35.46,35.659,35.234,35.485,89381,0
2006-10-11,35.401,35.643,35.188,35.303,127428,0
2006-10-12,35.469,35.774,35.252,35.758,115227,0
2006-10-13,35.551,35.891,35.551,35.8,109673,0
2006-10-16,35.808,36.048,35.767,36.048,139989,0
2006-10-17,35.964,35.981,35.451,35.518,195791,0
2006-10-18,35.56,35.891,35.385,35.485,186734,0
2006-10-19,35.436,36.139,35.218,35.443,199054,0
2006-10-20,35.443,35.8,35.188,35.617,193015,0
2006-10-23,35.534,36.221,35.534,35.916,223448,0
2006-10-24,35.849,35.939,35.534,35.815,221038,0
2006-10-25,35.891,36.099,35.469,35.875,201345,0
2006-10-26,36.081,37.107,36.081,37.007,275871,0
2006-10-27,36.926,37.398,36.926,37.141,285535,0
2006-10-30,37.174,37.446,36.902,37.321,214029,0
2006-10-31,37.423,37.423,36.966,37.232,279254,0
2006-11-01,37.438,37.438,37.182,37.373,241084,0
2006-11-02,37.216,37.522,36.858,37.224,172481,0
2006-11-03,37.304,37.619,37.19,37.463,168733,0
2006-11-06,37.58,38.068,37.556,37.879,200865,0
2006-11-07,37.753,38.084,37.662,37.721,152673,0
2006-11-08,37.556,37.863,37.446,37.819,200623,0
2006-11-09,37.854,38.068,37.58,37.704,165354,0
2006-11-10,37.753,38.159,37.505,38.159,133345,0
2006-11-13,37.934,38.664,37.871,38.655,236375,0
2006-11-14,38.739,38.739,38.333,38.539,215841,0
2006-11-15,38.622,38.986,38.615,38.888,170548,0
2006-11-16,38.914,39.228,38.664,39.219,109914,0
2006-11-17,39.219,39.402,38.714,39.402,149290,0
2006-11-20,39.425,39.442,39.004,39.361,144457,0
2006-11-21,39.361,39.361,39.004,39.228,106166,0
2006-11-22,39.203,39.302,38.757,39.219,87204,0
2006-11-24,39.093,39.195,38.929,39.038,19446,0
2006-11-27,38.914,39.02,38.001,38.225,127549,0
2006-11-28,38.2,38.78,38.076,38.655,191444,0
2006-11-29,38.739,39.302,38.539,39.093,151222,0
2006-11-30,39.038,39.127,38.583,38.78,318869,0
2006-12-01,38.787,38.929,38.159,38.78,160887,0
2006-12-04,38.78,39.997,38.622,39.765,184560,0
2006-12-05,39.765,39.765,39.361,39.493,126943,0
2006-12-06,39.409,39.493,38.905,39.109,159316,0
2006-12-07,39.195,39.234,38.583,38.765,132379,0
2006-12-08,38.647,39.02,38.457,38.812,64138,0
2006-12-11,38.705,38.714,38.217,38.325,122112,0
2006-12-12,38.4,38.539,37.902,38.076,94814,0
2006-12-13,38.1,38.333,37.96,38.044,136970,0
2006-12-14,38.035,38.68,38.035,38.44,92764,0
2006-12-15,38.489,38.514,37.81,37.836,211008,0
2006-12-18,37.96,37.994,37.107,37.339,214513,0
2006-12-19,37.258,37.382,37.007,37.199,120425,0
2006-12-20,37.208,37.58,37.208,37.446,134795,0
2006-12-21,37.505,38.011,37.04,37.258,110761,0
2006-12-22,37.258,37.348,36.993,36.993,83823,0
2006-12-26,37.016,37.232,36.902,37.091,119939,0
2006-12-27,37.099,37.589,36.975,37.589,106166,0
2006-12-28,37.438,37.68,37.141,37.589,77785,0
2006-12-29,37.488,37.589,36.628,36.767,97471,0
2007-01-03,36.926,37.496,36.619,36.984,162095,0
2007-01-04,36.984,37.423,36.851,37.281,94453,0
2007-01-05,37.232,37.423,36.884,37.107,109550,0
2007-01-08,37.107,37.148,36.678,36.794,92157,0
2007-01-09,36.767,36.934,36.513,36.902,61477,0
2007-01-10,36.794,36.826,36.388,36.419,173809,0
2007-01-11,36.486,37.431,36.444,37.321,130084,0
2007-01-12,37.356,37.539,37.25,37.398,114381,0
2007-01-16,37.446,37.662,37.208,37.364,118006,0
2007-01-17,37.297,37.596,37.174,37.463,73439,0
2007-01-18,37.431,37.431,37.131,37.224,99404,0
2007-01-19,37.216,37.636,37.091,37.556,136126,0
2007-01-22,37.611,37.76,37.407,37.672,134795,0
2007-01-23,37.589,38.333,37.471,38.291,172240,0
2007-01-24,38.291,38.862,38.274,38.845,149774,0
2007-01-25,38.828,39.046,38.6,38.995,243498,0
2007-01-26,39.038,39.143,38.689,38.969,149774,0
2007-01-29,39.029,39.542,39.029,39.361,115590,0
2007-01-30,39.451,39.699,39.187,39.65,92157,0
2007-01-31,39.65,40.295,39.433,40.187,137332,0
2007-02-01,40.195,40.816,40.037,40.675,158228,0
2007-02-02,40.675,41.198,40.568,41.122,130330,0
2007-02-05,41.147,41.198,40.824,41.049,139623,0
2007-02-06,41.049,41.63,41.049,41.569,167772,0
2007-02-07,40.75,41.446,39.69,40.253,326477,0
2007-02-08,40.288,40.792,40.238,40.592,304133,0
2007-02-09,40.538,40.538,39.475,39.765,168132,0
2007-02-12,39.906,40.013,39.433,39.799,241327,0
2007-02-13,39.981,40.046,39.74,40.037,194346,0
2007-02-14,40.195,40.66,39.906,40.651,166769,0
2007-02-15,40.651,40.84,40.389,40.767,189026,0
2007-02-16,40.758,41.18,40.503,41.099,122474,0
2007-02-20,40.998,41.843,40.592,41.761,215720,0
2007-02-21,41.585,41.994,41.354,41.942,204486,0
2007-02-22,41.817,42.115,41.677,42.058,258236,0
2007-02-23,42.058,42.556,41.552,42.523,238669,0
2007-02-26,42.471,42.761,42.307,42.728,336264,0
2007-02-27,42.226,42.226,41.604,41.91,312347,0
2007-02-28,41.843,42.01,41.256,41.428,430237,0
2007-03-01,41.189,41.744,40.744,41.727,286137,0
2007-03-02,41.727,41.727,40.84,40.849,354864,0
2007-03-05,40.643,40.774,40.238,40.238,344840,0
2007-03-06,40.361,40.56,39.79,39.839,334935,0
2007-03-07,39.749,40.096,39.542,39.807,255219,0
2007-03-08,39.947,40.309,39.74,39.981,190477,0
2007-03-09,40.155,40.155,39.583,39.765,173928,0
2007-03-12,39.863,39.981,39.59,39.79,112448,0
2007-03-13,39.625,39.625,38.914,38.995,186129,0
2007-03-14,38.995,38.995,37.488,38.1,660571,0
2007-03-15,38.143,38.364,38.035,38.274,321046,0
2007-03-16,38.274,38.325,37.909,38.035,321528,0
2007-03-19,38.191,38.25,37.918,38.126,275871,0
2007-03-20,38.126,38.309,38.118,38.291,167772,0
2007-03-21,38.291,38.78,38.2,38.615,179124,0
2007-03-22,38.622,38.622,37.786,37.893,402212,0
2007-03-23,38.001,38.291,37.934,38.2,285775,0
2007-03-26,38.2,38.291,38.053,38.291,189391,0
2007-03-27,38.191,38.284,37.645,37.819,253768,0
2007-03-28,37.672,37.672,37.174,37.29,282877,0
2007-03-29,37.258,37.769,37.208,37.721,299062,0
2007-03-30,37.786,38.274,37.786,38.027,277684,0
2007-04-02,38.044,38.159,37.636,37.927,183954,0
2007-04-03,38.044,38.474,38.044,38.1,202194,0
2007-04-04,38.044,38.176,37.977,38.143,134795,0
2007-04-05,38.1,38.425,38.1,38.391,94211,0
2007-04-09,38.309,38.615,38.284,38.482,117524,0
2007-04-10,38.44,38.591,38.284,38.342,118127,0
2007-04-11,38.265,38.265,37.753,38.1,125012,0
2007-04-12,38.001,38.63,37.339,38.432,117160,0
2007-04-13,38.497,38.937,38.432,38.757,116922,0
2007-04-16,38.914,39.59,38.796,39.583,222726,0
2007-04-17,39.558,39.69,39.187,39.409,171152,0
2007-04-18,39.31,39.417,38.995,39.376,170669,0
2007-04-19,38.497,38.787,37.713,38.258,976056,0
2007-04-20,37.76,37.769,34.845,35.428,984875,0
2007-04-23,35.436,35.436,34.177,34.814,775651,0
2007-04-24,34.807,35.179,34.524,34.932,334452,0
2007-04-25,35.086,35.163,34.688,35.163,450888,0
2007-04-26,35.129,35.286,34.932,35.095,492194,0
2007-04-27,34.939,35.003,34.558,34.774,381920,0
2007-04-30,34.782,35.079,34.466,34.558,508259,0
2007-05-01,34.524,35.012,34.409,34.828,322615,0
2007-05-02,34.791,35.998,34.791,35.815,504274,0
2007-05-03,35.8,36.007,35.6,35.866,245918,0
2007-05-04,35.831,35.866,35.509,35.8,278528,0
2007-05-07,35.883,35.916,35.634,35.741,191320,0
2007-05-08,35.643,36.164,35.485,36.112,198809,0
2007-05-09,35.981,36.428,35.981,36.371,216929,0
2007-05-10,36.231,36.38,35.981,36.164,215963,0
2007-05-11,36.205,36.371,35.972,36.147,192286,0
2007-05-14,36.156,36.338,35.891,36.015,184075,0
2007-05-15,36.015,36.461,35.7,36.041,445937,0
2007-05-16,36.081,36.312,36.041,36.272,219828,0
2007-05-17,36.139,36.461,36.063,36.312,231423,0
2007-05-18,36.362,36.56,36.212,36.371,275993,0
2007-05-21,36.264,36.428,35.99,36.007,445332,0
2007-05-22,35.916,36.405,35.916,36.188,360060,0
2007-05-23,36.304,36.388,35.998,36.048,522148,0
2007-05-24,36.105,36.329,35.56,35.626,178641,0
2007-05-25,35.7,36.179,35.345,35.469,156054,0
2007-05-29,35.567,36.105,35.56,35.858,154725,0
2007-05-30,35.815,36.156,35.815,36.099,213184,0
2007-05-31,35.891,36.504,35.891,36.477,440256,0
2007-06-01,36.645,36.669,36.296,36.486,207628,0
2007-06-04,36.371,36.52,36.312,36.52,308725,0
2007-06-05,36.388,36.53,36.205,36.256,978713,0
2007-06-06,36.099,36.304,35.774,35.933,348099,0
2007-06-07,35.84,35.84,34.774,35.046,545944,0
2007-06-08,35.064,35.634,35.03,35.617,232752,0
2007-06-11,35.469,35.8,35.385,35.651,169579,0
2007-06-12,35.419,35.6,34.862,34.924,378539,0
2007-06-13,35.003,35.393,34.963,35.295,224900,0
2007-06-14,35.196,35.964,35.196,35.726,218015,0
2007-06-15,35.908,36.007,35.509,35.6,297493,0
2007-06-18,35.608,35.659,35.359,35.518,114381,0
2007-06-19,35.436,35.436,34.648,34.828,311021,0
2007-06-20,34.837,35.234,34.317,34.409,474442,0
2007-06-21,34.317,35.086,34.194,34.393,363078,0
2007-06-22,33.697,34.236,33.697,33.813,376361,0
2007-06-25,33.821,34.35,33.441,33.605,322977,0
2007-06-26,33.697,33.896,33.234,33.522,555366,0
2007-06-27,33.357,33.597,33.348,33.582,312588,0
2007-06-28,33.582,33.646,33.242,33.488,337111,0
2007-06-29,33.777,34.028,33.762,33.944,428665,0
2007-07-02,34.037,34.409,33.929,34.409,276715,0
2007-07-03,34.45,34.758,34.442,34.45,188303,0
2007-07-05,34.426,34.639,34.341,34.507,255823,0
2007-07-06,34.45,34.774,34.434,34.688,179124,0
2007-07-09,34.688,34.758,34.457,34.607,152914,0
2007-07-10,34.49,34.593,34.236,34.367,229129,0
2007-07-11,34.325,34.666,34.308,34.615,121873,0
2007-07-12,34.774,34.963,34.615,34.915,212096,0
2007-07-13,34.854,35.086,34.666,34.782,183590,0
2007-07-16,34.624,34.88,34.516,34.706,239153,0
2007-07-17,34.688,35.822,34.473,34.688,430597,0
2007-07-18,34.567,34.996,33.987,34.308,570222,0
2007-07-19,34.194,37.007,34.194,36.568,1374163,0
2007-07-20,36.513,36.835,36.32,36.47,645834,0
2007-07-23,36.477,37.471,36.477,37.463,457532,0
2007-07-24,37.258,37.547,36.444,36.585,308364,0
2007-07-25,36.826,37.084,36.628,36.858,467192,0
2007-07-26,36.256,36.794,35.643,35.875,565871,0
2007-07-27,35.767,35.782,35.086,35.086,296405,0
2007-07-30,35.003,35.376,34.673,35.003,317299,0
2007-07-31,35.112,35.112,33.804,33.804,515385,0
2007-08-01,33.628,33.786,33.043,33.357,836916,0
2007-08-02,33.448,33.944,33.448,33.912,402454,0
2007-08-03,34.567,35.501,34.134,34.211,823749,0
2007-08-06,34.275,34.275,33.549,33.738,457409,0
2007-08-07,33.48,34.045,33.092,33.382,380951,0
2007-08-08,33.697,33.864,32.878,33.441,726880,0
2007-08-09,32.819,33.133,31.264,31.501,875081,0
2007-08-10,31.51,33.856,31.46,33.141,603437,0
2007-08-13,33.283,34.393,32.332,32.429,261258,0
2007-08-14,32.315,32.994,31.839,31.839,202312,0
2007-08-15,31.677,31.999,31.081,31.172,334452,0
2007-08-16,30.955,32.499,30.632,32.404,615156,0
2007-08-17,33.116,33.612,32.204,32.735,348585,0
2007-08-20,32.869,33.067,32.688,32.958,247244,0
2007-08-21,32.777,33.407,32.777,33.348,228646,0
2007-08-22,33.664,33.746,33.175,33.541,198809,0
2007-08-23,33.697,33.829,33.083,33.366,199899,0
2007-08-24,33.366,34.01,33.366,33.995,165232,0
2007-08-27,34.01,34.11,33.549,33.582,194222,0
2007-08-28,33.424,33.522,32.272,32.315,290125,0
2007-08-29,32.499,33.175,32.454,33.116,255579,0
2007-08-30,32.793,33.067,32.523,32.761,172602,0
2007-08-31,32.761,33.944,32.761,33.813,212096,0
2007-09-04,33.777,34.061,33.488,33.655,121751,0
2007-09-05,33.488,33.574,33.067,33.207,134556,0
2007-09-06,33.339,33.513,32.994,33.184,134674,0
2007-09-07,32.943,33.043,32.091,32.264,364770,0
2007-09-10,32.371,32.412,31.022,31.122,414651,0
2007-09-11,31.264,31.37,30.579,31.056,438691,0
2007-09-12,31.031,31.154,30.707,30.908,564062,0
2007-09-13,31.048,31.056,30.25,30.483,261978,0
2007-09-14,30.11,30.971,30.048,30.5,224658,0
2007-09-17,30.418,30.418,30.004,30.004,359092,0
2007-09-18,30.268,31.137,30.11,30.806,308725,0
2007-09-19,31.048,32.099,30.882,31.77,411271,0
2007-09-20,31.735,31.735,30.675,30.693,250627,0
2007-09-21,30.947,31.327,30.797,30.941,390013,0
2007-09-24,31.022,31.196,30.25,30.57,594259,0
2007-09-25,30.369,30.395,29.954,30.311,386027,0
2007-09-26,30.526,30.989,30.351,30.648,353654,0
2007-09-27,30.806,30.823,29.814,30.055,491229,0
2007-09-28,29.97,30.134,29.442,29.805,482172,0
2007-10-01,29.699,30.319,29.623,30.161,828578,0
2007-10-02,30.078,30.22,29.97,30.063,327936,0
2007-10-03,29.771,30.302,29.771,30.22,376846,0
2007-10-04,30.268,30.369,29.896,30.013,388680,0
2007-10-05,30.161,30.848,30.161,30.579,268141,0
2007-10-08,30.433,30.616,30.102,30.335,261978,0
2007-10-09,30.378,30.5,29.995,30.451,208592,0
2007-10-10,30.25,30.411,29.451,30.302,311865,0
2007-10-11,30.5,30.814,30.152,30.426,301114,0
2007-10-12,30.508,30.526,30.102,30.418,339404,0
2007-10-15,30.302,30.465,29.896,30.063,938013,0
2007-10-16,30.212,30.22,29.343,29.451,395084,0
2007-10-17,29.714,29.805,29.351,29.708,256303,0
2007-10-18,31.492,33.083,30.335,32.248,1994269,0
2007-10-19,33.067,33.878,32.438,32.568,999610,0
2007-10-22,32.536,34.939,32.332,34.688,863126,0
2007-10-23,34.696,35.188,34.624,35.163,744876,0
2007-10-24,34.898,34.954,33.705,34.333,845368,0
2007-10-25,34.325,35.146,33.987,34.168,723862,0
2007-10-26,34.75,35.822,34.442,35.6,826889,0
2007-10-29,35.822,36.28,35.104,35.225,552589,0
2007-10-30,35.012,36.693,34.987,35.908,650061,0
2007-10-31,35.998,36.081,35.353,35.899,462844,0
2007-11-01,35.428,35.75,34.393,34.593,685572,0
2007-11-02,35.401,35.401,34.119,34.244,635205,0
2007-11-05,33.952,34.143,33.471,33.531,442917,0
2007-11-06,33.769,34.15,33.646,33.896,456686,0
2007-11-07,33.597,33.714,32.933,33.1,380711,0
2007-11-08,32.994,33.462,31.154,32.075,1094606,0
2007-11-09,31.667,33.348,31.37,32.943,1439992,0
2007-11-12,32.869,33.896,32.404,32.926,792346,0
2007-11-13,33.166,33.62,32.801,33.433,451251,0
2007-11-14,33.839,33.887,33.382,33.566,400521,0
2007-11-15,33.116,33.471,32.544,32.801,574207,0
2007-11-16,32.976,32.985,31.865,32.536,640518,0
2007-11-19,32.158,32.332,31.352,31.918,603560,0
2007-11-20,31.786,32.165,30.179,30.426,733884,0
2007-11-21,30.134,30.741,29.954,30.276,431444,0
2007-11-23,30.378,30.766,30.327,30.335,227560,0
2007-11-26,30.418,30.666,29.276,29.31,606579,0
2007-11-27,28.513,29.068,27.974,28.87,1263402,0
2007-11-28,29.034,29.64,28.573,29.507,867286,0
2007-11-29,29.442,29.515,29.034,29.31,668421,0
2007-11-30,29.721,30.433,29.515,30.243,763238,0
2007-12-03,30.243,30.641,30.004,30.534,538216,0
2007-12-04,30.632,30.632,30.17,30.319,850320,0
2007-12-05,30.75,31.196,30.552,31.048,396293,0
2007-12-06,31.031,32.34,31.031,32.288,442553,0
2007-12-07,32.404,32.536,31.619,31.856,239153,0
2007-12-10,31.926,31.926,30.732,31.23,322615,0
2007-12-11,31.255,31.77,30.451,30.474,336338,0
2007-12-12,31.115,31.387,30.17,30.458,426412,0
2007-12-13,30.196,30.426,29.631,30.319,448710,0
2007-12-14,30.134,30.403,29.407,29.556,203158,0
2007-12-17,29.475,29.73,29.185,29.194,192532,0
2007-12-18,29.407,29.573,28.954,29.507,350274,0
2007-12-19,29.532,29.97,28.829,28.878,312226,0
2007-12-20,29.185,29.351,28.788,29.351,439532,0
2007-12-21,29.789,30.229,29.389,29.831,519492,0
2007-12-24,29.888,30.426,29.721,30.403,96023,0
2007-12-26,30.343,30.343,29.224,29.389,450406,0
2007-12-27,29.389,29.573,29.249,29.31,337111,0
2007-12-28,29.372,29.507,28.986,29.442,250145,0
2007-12-31,29.475,29.483,28.936,29.025,319866,0
2008-01-02,29.059,29.059,27.148,27.272,592686,0
2008-01-03,27.289,27.867,27.28,27.413,446781,0
2008-01-04,27.373,27.486,26.41,26.593,397863,0
2008-01-07,26.701,27.164,25.988,26.079,386511,0
2008-01-08,26.41,26.41,24.821,24.838,489298,0
2008-01-09,24.639,24.714,23.149,23.787,832053,0
2008-01-10,23.771,25.451,23.406,25.096,1082712,0
2008-01-11,24.797,25.01,24.207,24.92,563942,0
2008-01-14,25.088,25.309,24.878,25.21,553273,0
2008-01-15,24.929,24.929,23.762,23.894,792222,0
2008-01-16,23.802,24.656,23.677,24.325,391341,0
2008-01-17,24.325,24.681,23.894,24,523115,0
2008-01-18,24.044,24.714,23.793,23.952,392745,0
2008-01-22,23.677,27.413,23.597,24.92,1652841,0
2008-01-23,24.364,26.535,24.142,26.304,696811,0
2008-01-24,26.478,26.626,25.689,25.972,628588,0
2008-01-25,26.214,26.214,24.83,24.938,360544,0
2008-01-28,24.738,25.74,24.639,25.74,347739,0
2008-01-29,25.872,27.181,25.184,27.148,398665,0
2008-01-30,27.066,29.73,26.98,27.428,980059,0
2008-01-31,27.074,28.381,26.735,27.867,663710,0
2008-02-01,27.967,30.152,27.786,29.771,993572,0
2008-02-04,29.657,29.771,28.364,28.538,241568,0
2008-02-05,28.852,28.852,26.866,26.891,810218,0
2008-02-06,30.632,31.438,25.443,26.752,1822332,0
2008-02-07,26.634,27.122,25.972,26.36,699701,0
2008-02-08,26.278,26.346,25.334,25.633,328170,0
2008-02-11,25.549,26.138,24.987,25.931,390013,0
2008-02-12,26.121,26.242,25.46,25.707,292888,0
2008-02-13,25.972,26.385,25.46,26.233,300027,0
2008-02-14,26.214,26.385,25.567,25.922,452581,0
2008-02-15,25.905,25.922,24.929,25.235,368515,0
2008-02-19,25.451,25.791,24.73,24.964,281508,0
2008-02-20,24.797,24.994,24.475,24.947,358972,0
2008-02-21,25.159,25.549,24.466,24.714,462000,0
2008-02-22,24.821,24.821,24.044,24.284,476091,0
2008-02-25,24.284,25.193,24.284,25.103,548418,0
2008-02-26,25.061,26.385,25.061,26.006,625442,0
2008-02-27,25.997,26.087,25.393,25.872,728815,0
2008-02-28,25.747,25.809,24.341,24.442,514415,0
2008-02-29,24.275,25.088,23.968,24.475,828457,0
2008-03-03,24.631,24.886,23.844,24.639,753090,0
2008-03-04,24.433,24.771,23.96,24.317,449922,0
2008-03-05,24.266,24.672,23.952,24.174,607420,0
2008-03-06,24.017,24.292,23.96,24.017,532564,0
2008-03-07,23.894,24.349,23.604,23.802,350394,0
2008-03-10,23.787,24.275,23.39,23.472,412290,0
2008-03-11,24.136,24.364,23.628,24.2,371533,0
2008-03-12,24.127,24.863,23.968,24.174,431561,0
2008-03-13,23.835,24.433,23.481,24.433,375639,0
2008-03-14,24.592,24.598,23.288,23.677,257513,0
2008-03-17,23.225,24.225,23.183,24.069,434704,0
2008-03-18,24.723,25.334,24.325,25.167,613152,0
2008-03-19,25.21,25.342,24.521,24.521,493523,0
2008-03-20,24.538,24.697,23.928,24.009,888671,0
2008-03-24,23.357,24.249,22.056,23.787,1066099,0
2008-03-25,23.604,24.142,23.296,23.844,1128486,0
2008-03-26,23.771,24.489,23.463,24.017,817953,0
2008-03-27,24.093,24.631,23.738,23.802,844041,0
2008-03-28,23.853,23.887,22.669,22.909,519358,0
2008-03-31,23.057,23.057,22.236,22.263,527584,0
2008-04-01,22.204,22.984,22.163,22.645,811537,0
2008-04-02,22.61,23.488,22.61,22.984,545827,0
2008-04-03,20.266,21.295,20.044,20.549,1836036,0
2008-04-04,20.514,21.003,20.325,20.789,1012776,0
2008-04-07,20.864,21.054,20.35,20.541,444910,0
2008-04-08,20.433,20.805,20.177,20.498,650904,0
2008-04-09,20.575,20.748,20.103,20.118,847248,0
2008-04-10,20.21,20.484,20.018,20.118,502462,0
2008-04-11,19.902,20.052,19.439,19.505,405713,0
2008-04-14,19.465,19.498,18.944,19.025,665446,0
2008-04-15,19.173,19.243,19,19.149,559346,0
2008-04-16,19.198,19.606,19.007,19.357,450669,0
2008-04-17,18.752,19.589,18.388,19.308,639447,0
2008-04-18,19.548,19.846,19.38,19.415,440913,0
2008-04-21,19.341,19.341,18.405,18.57,551878,0
2008-04-22,18.47,18.47,17.991,18.231,691178,0
2008-04-23,18.329,18.329,17.51,17.643,879293,0
2008-04-24,17.691,18.115,17.236,17.9,552545,0
2008-04-25,17.983,18.329,17.643,18.329,389429,0
2008-04-28,18.28,18.445,17.948,18.222,423218,0
2008-04-29,18.124,18.836,18.124,18.654,413462,0
2008-04-30,18.562,18.729,18.015,18.024,267191,0
2008-05-01,18.065,18.944,18.065,18.686,470214,0
2008-05-02,18.875,19.19,18.57,19.19,452802,0
2008-05-05,19.119,19.282,18.512,18.729,278867,0
2008-05-06,18.57,18.819,18.413,18.678,235431,0
2008-05-07,18.62,19.141,18.157,18.263,348125,0
2008-05-08,18.429,18.512,18.082,18.329,230764,0
2008-05-09,18.298,18.479,17.983,18.405,170698,0
2008-05-12,18.462,18.686,18.28,18.678,209939,0
2008-05-13,18.645,19.049,18.57,18.909,184766,0
2008-05-14,18.811,19.149,18.033,18.786,277865,0
2008-05-15,18.909,19.126,18.662,18.678,537313,0
2008-05-16,18.836,19.945,18.635,19.879,802619,0
2008-05-19,19.969,20.161,19.77,19.919,412970,0
2008-05-20,19.911,20.052,19.173,19.406,658705,0
2008-05-21,19.447,19.447,18.711,18.786,420524,0
2008-05-22,18.786,19.491,18.694,19.483,376358,0
2008-05-23,19.456,19.456,18.961,19.275,488528,0
2008-05-27,19.249,19.786,19.243,19.555,330934,0
2008-05-28,19.68,19.753,19.397,19.614,218754,0
2008-05-29,19.548,20.476,19.53,20.236,416823,0
2008-05-30,20.359,20.78,20.293,20.765,446843,0
2008-06-02,20.732,20.963,19.945,20.258,939612,0
2008-06-03,20.228,20.491,19.729,19.854,726546,0
2008-06-04,19.822,19.961,19.397,19.631,499495,0
2008-06-05,19.639,20.085,19.53,19.969,257747,0
2008-06-06,19.894,19.894,19.049,19.267,418502,0
2008-06-09,19.207,19.259,18.272,18.422,473587,0
2008-06-10,18.374,18.671,18.231,18.454,448251,0
2008-06-11,18.381,18.381,17.419,17.479,635034,0
2008-06-12,17.735,17.785,17.12,17.269,1361428,0
2008-06-13,17.419,17.479,17.087,17.155,345967,0
2008-06-16,17.129,17.261,16.939,17.129,373024,0
2008-06-17,17.245,17.245,16.93,17.087,340586,0
2008-06-18,16.99,17.173,16.675,16.847,1150481,0
2008-06-19,16.847,17.064,16.592,16.99,384967,0
2008-06-20,16.921,16.921,16.476,16.659,396724,0
2008-06-23,16.698,16.748,16.143,16.271,395722,0
2008-06-24,16.201,16.317,15.804,16.106,509984,0
2008-06-25,16.005,16.998,15.996,16.311,609634,0
2008-06-26,16.311,16.469,15.74,15.912,878796,0
2008-06-27,15.856,15.878,14.96,15.257,4935434,0
2008-06-30,15.192,15.218,14.623,14.623,927587,0
2008-07-01,14.49,14.72,13.834,14.49,1075847,0
2008-07-02,14.652,14.919,13.959,14.002,951639,0
2008-07-03,14.074,14.588,13.994,14.438,557843,0
2008-07-07,14.746,15.391,14.703,14.795,951185,0
2008-07-08,14.853,14.969,14.232,14.901,1048447,0
2008-07-09,14.901,14.901,14.115,14.249,1466168,0
2008-07-10,14.206,14.538,14.032,14.357,632479,0
2008-07-11,14.24,14.772,13.994,14.605,601418,0
2008-07-14,14.661,14.736,14.206,14.257,540718,0
2008-07-15,14.1,14.333,13.994,14.083,787649,0
2008-07-16,14.032,15.018,13.994,14.365,997429,0
2008-07-17,15.947,20.275,15.813,18.578,2695801,0
2008-07-18,18.603,20.077,18.166,19.696,1381553,0
2008-07-21,19.639,19.753,18.405,18.859,711139,0
2008-07-22,18.628,19.447,18.628,19.111,705801,0
2008-07-23,19.085,20.177,18.884,19.522,458340,0
2008-07-24,19.589,19.671,17.94,18.057,439148,0
2008-07-25,18.254,18.737,17.892,18.562,595107,0
2008-07-28,18.488,18.488,17.453,17.858,489118,0
2008-07-29,17.933,18.603,17.883,18.413,327662,0
2008-07-30,18.53,18.884,17.197,17.676,655963,0
2008-07-31,17.551,18.214,17.384,17.924,359934,0
2008-08-01,17.94,18.082,17.496,17.908,230710,0
2008-08-04,17.908,18.073,17.165,17.621,329525,0
2008-08-05,17.948,18.19,17.636,18.09,272081,0
2008-08-06,18.09,18.181,17.286,17.908,298589,0
2008-08-07,18.09,18.356,17.236,17.392,429664,0
2008-08-08,17.649,18.72,17.496,18.445,338379,0
2008-08-11,18.454,19.648,18.381,19.049,514879,0
2008-08-12,18.961,19.041,17.94,18.197,345789,0
2008-08-13,18.578,18.752,17.534,18.181,463380,0
2008-08-14,18.28,18.909,18.124,18.662,338968,0
2008-08-15,18.944,20.451,18.413,18.645,406897,0
2008-08-18,18.47,18.645,18.057,18.329,451880,0
2008-08-19,18.836,18.836,17.628,18.033,375829,0
2008-08-20,18.545,18.859,17.841,18.53,339618,0
2008-08-21,18.181,18.662,17.717,17.948,302336,0
2008-08-22,18.082,18.85,18.057,18.811,166346,0
2008-08-25,18.76,18.793,18.115,18.231,232339,0
2008-08-26,18.214,18.72,17.866,18.512,594410,0
2008-08-27,18.802,19.837,18.497,19.422,370092,0
2008-08-28,19.447,20.011,19.025,20.011,306679,0
2008-08-29,19.871,20.077,19.067,19.157,215718,0
2008-09-02,19.894,20.78,19.474,19.879,584585,0
2008-09-03,19.805,19.954,19.571,19.911,245068,0
2008-09-04,19.68,19.753,19.308,19.373,336148,0
2008-09-05,19.249,19.846,18.645,19.713,271809,0
2008-09-08,21.104,21.517,20.177,20.823,385060,0
2008-09-09,20.647,21.525,19.902,19.978,523594,0
2008-09-10,19.879,20.118,19.341,19.829,379256,0
2008-09-11,19.779,19.919,19,19.389,483680,0
2008-09-12,19.415,19.954,19.38,19.812,241872,0
2008-09-15,19.032,19.555,17.933,18.181,424505,0
2008-09-16,18.28,19.422,17.76,19.422,814999,0
2008-09-17,19.216,20.161,18.819,19.688,701320,0
2008-09-18,20.258,25.665,20.103,25.665,1706651,0
2008-09-19,24.964,28.456,22.072,25.872,4556622,0
2008-09-22,25.542,25.542,23.28,23.288,1015802,0
2008-09-23,23.968,24.398,22.485,22.734,550846,0
2008-09-24,22.097,22.727,21.808,21.88,475087,0
2008-09-25,22.106,22.602,21.716,22.173,621021,0
2008-09-26,21.525,21.725,20.904,21.162,425521,0
2008-09-29,20.722,21.003,19.655,19.837,353373,0
2008-09-30,20.707,21.154,19.894,20.98,550970,0
2008-10-01,20.823,21.328,20.523,20.756,528813,0
2008-10-02,20.864,21.219,19.606,19.779,378142,0
2008-10-03,20.044,20.722,19.308,19.389,432296,0
2008-10-06,18.811,19.786,17.9,19.007,926335,0
2008-10-07,19.126,19.373,17.825,18.214,625287,0
2008-10-08,18.181,18.497,16.567,17.022,846242,0
2008-10-09,16.723,17.229,15.142,15.565,697732,0
2008-10-10,14.538,17.129,13.743,16.228,1006994,0
2008-10-13,17.543,18.57,15.763,18.57,594553,0
2008-10-14,19.041,19.837,16.939,17.401,639678,0
2008-10-15,17.76,17.76,15.384,15.384,544259,0
2008-10-16,16.088,16.541,14.448,16.541,1037079,0
2008-10-17,15.93,16.575,14.91,15.54,425367,0
2008-10-20,15.192,15.779,14.223,14.812,718235,0
2008-10-21,14.465,14.844,14.133,14.191,581541,0
2008-10-22,14.074,14.159,12.907,13.031,726067,0
2008-10-23,13.08,13.453,12.354,13.058,809821,0
2008-10-24,12.096,13.535,11.815,13.247,1149503,0
2008-10-27,13.239,13.405,12.418,12.468,641856,0
2008-10-28,12.924,14.223,12.502,14.223,624682,0
2008-10-29,14.223,14.836,13.802,14.167,456007,0
2008-10-30,14.167,15.317,14.15,14.762,544010,0
2008-10-31,14.695,15.5,14.388,15.168,494122,0
2008-11-03,15.109,15.384,14.623,14.986,312968,0
2008-11-04,14.986,15.532,14.632,15.142,356291,0
2008-11-05,14.861,15.308,14.018,14.074,266224,0
2008-11-06,13.985,14.223,13.553,13.612,215842,0
2008-11-07,13.751,14.357,13.579,14.083,194783,0
2008-11-10,14.579,14.579,13.139,13.43,144454,0
2008-11-11,13.196,13.794,12.916,13.107,360135,0
2008-11-12,12.808,12.866,11.02,11.5,642457,0
2008-11-13,11.342,11.468,9.629,10.631,1678810,0
2008-11-14,10.464,10.786,9.935,9.952,783276,0
2008-11-17,9.885,10.041,9.4968,9.637,865590,0
2008-11-18,9.654,9.894,9.2223,9.695,663980,0
2008-11-19,9.637,9.645,8.6929,8.7344,612755,0
2008-11-20,8.6186,9.0988,8.3704,8.4368,1096682,0
2008-11-21,8.6764,8.6764,7.5261,8.0227,845853,0
2008-11-24,8.1053,9.4226,8.0227,9.3375,854913,0
2008-11-25,9.4799,9.611,9.0071,9.579,540472,0
2008-11-26,9.3724,10.464,9.2551,10.455,320294,0
2008-11-28,10.323,11.052,10.026,11.052,261625,0
2008-12-01,10.69,10.69,9.645,9.654,645457,0
2008-12-02,9.553,10.431,9.514,9.935,527790,0
2008-12-03,9.645,10.706,9.523,10.622,457747,0
2008-12-04,10.431,11.286,9.992,10.333,370301,0
2008-12-05,10.414,12.045,10.307,11.905,637507,0
2008-12-08,11.998,12.776,11.998,12.453,534731,0
2008-12-09,12.244,13.247,11.929,12.227,555401,0
2008-12-10,12.32,12.898,12.213,12.601,305510,0
2008-12-11,12.435,12.866,11.533,11.781,369569,0
2008-12-12,11.416,12.435,11.201,12.181,350592,0
2008-12-15,12.261,12.386,11.227,11.434,387523,0
2008-12-16,11.725,12.527,11.557,12.468,495387,0
2008-12-17,12.261,13.213,12.137,12.966,349505,0
2008-12-18,12.989,13.256,12.362,12.8,362905,0
2008-12-19,12.933,13.586,12.502,12.875,860767,0
2008-12-22,12.849,12.866,11.764,12.378,339039,0
2008-12-23,12.55,12.866,12.006,12.181,420636,0
2008-12-24,12.204,12.329,11.937,11.998,165945,0
2008-12-26,12.054,12.444,11.963,12.329,312349,0
2008-12-29,12.329,12.527,11.575,11.841,307900,0
2008-12-30,12.045,12.716,11.922,12.502,349414,0
2008-12-31,12.541,13.519,12.541,13.115,751638,0
2009-01-02,13.139,13.594,12.759,13.445,383627,0
2009-01-05,13.47,13.867,13.205,13.47,368691,0
2009-01-06,13.569,14.315,13.569,14.282,558568,0
2009-01-07,14.018,14.025,13.28,13.512,367355,0
2009-01-08,13.512,13.967,13.313,13.934,347843,0
2009-01-09,13.867,13.925,12.808,12.849,363332,0
2009-01-12,12.768,12.768,11.998,12.104,349505,0
2009-01-13,11.989,12.691,11.872,12.386,402921,0
2009-01-14,12.146,12.418,11.756,12.227,534450,0
2009-01-15,11.937,12.409,10.911,11.641,517425,0
2009-01-16,11.806,12.071,11.286,11.897,379797,0
2009-01-20,11.824,11.913,10.672,10.721,463543,0
2009-01-21,10.946,11.451,10.384,11.425,498641,0
2009-01-22,11.194,11.309,10.482,10.803,362344,0
2009-01-23,10.508,11.374,10.068,11.035,279817,0
2009-01-26,11.02,11.824,10.895,11.333,258673,0
2009-01-27,11.476,11.849,11.451,11.592,221427,0
2009-01-28,11.624,12.659,11.624,12.477,232159,0
2009-01-29,12.354,12.354,11.391,11.484,330787,0
2009-01-30,11.368,11.699,10.812,10.937,399938,0
2009-02-02,10.698,11.584,10.64,11.218,487621,0
2009-02-03,11.342,11.756,11.004,11.451,266340,0
2009-02-04,11.451,11.833,10.729,10.886,437126,0
2009-02-05,10.812,11.764,10.606,11.342,488266,0
2009-02-06,11.318,11.989,11.26,11.451,546970,0
2009-02-09,11.368,11.368,10.872,11.151,469420,0
2009-02-10,11.061,11.26,10.118,10.266,725986,0
2009-02-11,10.375,11.061,10.359,10.854,351657,0
2009-02-12,10.622,11.011,10.289,10.937,349824,0
2009-02-13,11.004,11.052,10.393,10.664,408039,0
2009-02-17,10.368,10.368,9.728,9.894,517131,0
2009-02-18,10.323,11.592,10.183,10.431,1201356,0
2009-02-19,10.473,10.58,9.3552,9.4968,655822,0
2009-02-20,9.2551,9.553,8.627,8.9577,768405,0
2009-02-23,9.2223,9.2223,8.5608,8.5773,480548,0
2009-02-24,8.726,9.4048,8.6518,9.315,670342,0
2009-02-25,9.2387,9.2551,8.2378,8.42,616330,0
2009-02-26,8.5112,8.9664,8.1386,8.1963,728686,0
2009-02-27,8.0558,8.4281,7.9897,8.1218,726066,0
2009-03-02,7.9897,8.0142,7.4763,7.5174,558467,0
2009-03-03,7.617,7.617,6.5818,6.7064,1138157,0
2009-03-04,6.963,7.228,6.6481,7.1036,509541,0
2009-03-05,6.913,6.9795,6.3749,6.4579,414997,0
2009-03-06,6.6151,6.7807,6.3914,6.7558,565015,0
2009-03-09,6.6894,6.8385,6.5405,6.607,544897,0
2009-03-10,6.789,7.4597,6.6565,7.0374,514936,0
2009-03-11,7.1284,7.2195,6.7558,7.0458,386569,0
2009-03-12,7.0374,7.8819,6.8056,7.7657,300388,0
2009-03-13,7.8241,8.1963,7.8241,8.0558,272556,0
2009-03-16,8.42,8.5277,7.7908,7.8404,322310,0
2009-03-17,7.8073,8.1467,7.6502,8.1467,216013,0
2009-03-18,8.1552,8.8176,7.8819,8.5112,350350,0
2009-03-19,8.6684,8.8508,8.3288,8.4034,242088,0
2009-03-20,8.4947,8.5773,7.8651,8.0475,374464,0
2009-03-23,8.2956,8.9409,8.2956,8.9409,434287,0
2009-03-24,8.759,8.9577,8.3953,8.4116,354324,0
2009-03-25,8.5361,8.9912,8.0059,8.5608,383510,0
2009-03-26,8.8508,9.629,8.627,9.53,425411,0
2009-03-27,9.3229,9.471,8.9007,8.9494,290804,0
2009-03-30,8.7016,8.7016,8.0142,8.2791,246949,0
2009-03-31,8.3868,8.9093,8.1882,8.6106,345081,0
2009-04-01,8.3537,8.776,8.0721,8.6929,449156,0
2009-04-02,9.0408,9.926,8.9494,9.662,450458,0
2009-04-03,9.596,9.82,9.2812,9.471,358673,0
2009-04-06,9.3064,9.637,9.1073,9.514,341320,0
2009-04-07,9.3375,9.523,9.2134,9.3552,299353,0
2009-04-08,9.463,9.605,9.2475,9.4541,248817,0
2009-04-09,9.704,10.406,9.704,10.315,415531,0
2009-04-13,10.2,10.482,9.985,10.398,248774,0
2009-04-14,10.183,10.315,9.869,10.076,392919,0
2009-04-15,10.002,10.622,9.952,10.517,273450,0
2009-04-16,10.713,11.26,10.499,11.052,421109,0
2009-04-17,11.103,11.491,10.978,11.359,581656,0
2009-04-20,11.103,11.209,10.597,10.78,556585,0
2009-04-21,10.729,11.756,10.729,11.673,581973,0
2009-04-22,11.5,12.006,11.368,11.69,471647,0
2009-04-23,12.172,12.55,11.425,12.045,1038798,0
2009-04-24,12.418,13.147,11.989,12.933,624744,0
2009-04-27,12.668,12.907,12.427,12.75,881525,0
2009-04-28,12.527,12.942,12.036,12.444,639584,0
2009-04-29,12.527,13.162,12.386,12.924,540626,0
2009-04-30,13.058,13.345,12.808,12.832,639427,0
2009-05-01,12.708,12.924,12.362,12.477,725287,0
2009-05-04,12.759,12.776,12.303,12.7,578883,0
2009-05-05,12.866,12.866,12.196,12.368,772802,0
2009-05-06,12.559,12.684,12.045,12.668,666464,0
2009-05-07,12.759,13.107,12.576,12.875,672289,0
2009-05-08,13.124,13.76,13.098,13.718,434033,0
2009-05-11,13.422,13.693,13.154,13.487,419264,0
2009-05-12,13.553,13.934,13.436,13.685,836869,0
2009-05-13,13.388,13.653,13.273,13.512,1288390,0
2009-05-14,13.603,13.994,13.519,13.718,436809,0
2009-05-15,13.693,14.083,13.62,13.743,547597,0
2009-05-18,14.047,14.67,13.885,14.614,303699,0
2009-05-19,14.57,14.795,14.429,14.652,387075,0
2009-05-20,14.772,15.025,14.38,14.456,420562,0
2009-05-21,14.191,14.482,14.1,14.282,445717,0
2009-05-22,14.349,14.429,14.141,14.167,172036,0
2009-05-26,13.885,15.282,13.819,14.978,277754,0
2009-05-27,14.887,15.085,14.373,14.412,279063,0
2009-05-28,14.605,14.754,14.002,14.365,322316,0
2009-05-29,14.397,14.473,14.047,14.365,757337,0
2009-06-01,14.639,15.59,14.579,15.218,359982,0
2009-06-02,15.151,15.264,14.879,14.919,402412,0
2009-06-03,14.78,15.011,14.597,14.762,215836,0
2009-06-04,14.795,14.993,14.482,14.861,243988,0
2009-06-05,15.025,15.142,14.736,14.978,235193,0
2009-06-08,15.092,15.732,15.069,15.457,572010,0
2009-06-09,15.474,15.523,15.168,15.192,261640,0
2009-06-10,15.317,15.407,14.754,15.043,302565,0
2009-06-11,15.151,15.474,15.043,15.069,162363,0
2009-06-12,15.018,15.185,14.844,14.944,274256,0
2009-06-15,14.754,14.952,14.579,14.901,400699,0
2009-06-16,15.011,15.176,14.597,14.703,270896,0
2009-06-17,14.639,15.439,13.313,15.127,518143,0
2009-06-18,15.1,15.358,14.828,15.218,127256,0
2009-06-19,15.299,15.483,15.077,15.127,352217,0
2009-06-22,14.993,15.118,14.836,14.895,329065,0
2009-06-23,14.952,15.151,14.703,14.72,341791,0
2009-06-24,14.828,14.986,14.614,14.687,322731,0
2009-06-25,14.57,15.085,14.57,15.069,222764,0
2009-06-26,14.96,15.273,14.812,15.109,1032682,0
2009-06-29,15.251,15.351,14.695,14.978,191069,0
2009-06-30,15.034,15.201,14.819,14.952,253420,0
2009-07-01,15.052,15.674,14.978,15.257,280450,0
2009-07-02,14.952,14.952,14.341,14.341,374005,0
2009-07-06,14.306,14.42,14.15,14.273,210377,0
2009-07-07,14.273,14.412,13.685,13.693,188310,0
2009-07-08,13.479,15.192,13.239,13.47,311999,0
2009-07-09,13.512,13.594,13.124,13.296,311000,0
2009-07-10,13.213,13.462,13.189,13.362,177704,0
2009-07-13,13.43,14.091,13.221,14.083,179170,0
2009-07-14,14.039,14.065,13.662,14.056,178615,0
2009-07-15,14.249,15.273,14.191,15.218,354732,0
2009-07-16,15.218,15.674,15.069,15.483,245200,0
2009-07-17,15.523,15.724,15.407,15.665,223905,0
2009-07-20,15.732,16.123,15.565,16.106,182809,0
2009-07-21,16.84,17.461,16.401,16.84,442581,0
2009-07-22,16.826,16.998,16.427,16.723,258204,0
2009-07-23,17.014,20.085,16.897,19.738,1052001,0
2009-07-24,19.655,19.655,18.339,18.388,650200,0
2009-07-27,18.396,18.752,18.254,18.329,476159,0
2009-07-28,18.19,18.729,18.19,18.595,386997,0
2009-07-29,18.562,18.944,18.504,18.662,321479,0
2009-07-30,18.979,19.233,18.521,18.859,408334,0
2009-07-31,18.769,19.141,18.365,18.445,597127,0
2009-08-03,18.628,18.744,17.841,18.197,623667,0
2009-08-04,18.04,19.025,17.957,18.828,230998,0
2009-08-05,18.828,19.025,17.908,18.28,253206,0
2009-08-06,18.422,18.422,17.769,17.908,205681,0
2009-08-07,18.339,18.868,18.231,18.413,333057,0
2009-08-10,18.157,18.454,18.049,18.313,390587,0
2009-08-11,18.157,18.323,17.858,18.065,306824,0
2009-08-12,18.024,18.686,17.908,18.323,231694,0
2009-08-13,18.365,18.57,18.197,18.381,146704,0
2009-08-14,18.288,18.381,17.155,17.543,266646,0
2009-08-17,17.102,17.33,16.972,17.189,219080,0
2009-08-18,17.286,17.817,17.129,17.717,162456,0
2009-08-19,17.479,18.157,17.401,17.991,156926,0
2009-08-20,17.966,18.181,17.841,18.115,98730,0
2009-08-21,18.381,19.067,18.239,18.985,456621,0
2009-08-24,18.992,19.093,18.339,18.437,242738,0
2009-08-25,18.554,18.671,18.28,18.381,152323,0
2009-08-26,18.288,18.802,18.206,18.603,110075,0
2009-08-27,18.521,18.521,17.751,18.288,95011,0
2009-08-28,18.454,18.545,17.534,17.825,104928,0
2009-08-31,17.658,17.841,17.245,17.785,212592,0
2009-09-01,17.785,17.9,16.972,17.212,309280,0
2009-09-02,17.087,17.594,17.079,17.453,188255,0
2009-09-03,17.502,17.699,17.072,17.691,176456,0
2009-09-04,17.691,17.892,17.354,17.743,385721,0
2009-09-08,17.974,18.19,17.612,17.917,309629,0
2009-09-09,17.917,18.181,17.849,18.065,325012,0
2009-09-10,18.065,18.374,18.015,18.329,535429,0
2009-09-11,18.254,18.462,18.106,18.288,173022,0
2009-09-14,18.157,18.686,18.057,18.654,152030,0
2009-09-15,18.578,18.729,18.329,18.603,130339,0
2009-09-16,18.61,18.979,18.47,18.936,309266,0
2009-09-17,18.944,19.324,18.828,19.093,339775,0
2009-09-18,19.19,19.837,19.133,19.655,388009,0
2009-09-21,19.447,19.563,19.333,19.38,246363,0
2009-09-22,19.465,19.822,19.29,19.729,144141,0
2009-09-23,19.729,19.937,19.431,19.522,215764,0
2009-09-24,19.563,19.663,18.992,19.126,205529,0
2009-09-25,19.126,19.389,19.016,19.058,144946,0
2009-09-28,19.207,20.027,19.076,19.779,162083,0
2009-09-29,19.761,20.003,19.447,19.498,258159,0
2009-09-30,19.465,19.829,18.802,19.539,249512,0
2009-10-01,19.522,19.738,18.595,18.76,278836,0
2009-10-02,18.504,18.72,18.197,18.329,235393,0
2009-10-05,18.587,18.654,18.166,18.462,329764,0
2009-10-06,18.703,18.97,18.454,18.76,272581,0
2009-10-07,18.645,18.836,18.538,18.711,124010,0
2009-10-08,18.875,19.157,18.786,18.868,335296,0
2009-10-09,18.778,19.076,18.778,18.985,222325,0
2009-10-12,19.067,19.456,18.979,19.133,161348,0
2009-10-13,19.093,19.173,18.703,18.828,156412,0
2009-10-14,19.085,19.373,18.979,19.166,347614,0
2009-10-15,19.007,19.282,18.97,19.207,322236,0
2009-10-16,19.093,19.348,18.85,19.233,273714,0
2009-10-19,19.357,19.894,19.141,19.822,374963,0
2009-10-20,19.871,20.284,19.688,20.266,549006,0
2009-10-21,20.243,20.896,19.928,20.236,666136,0
2009-10-22,22.122,24.15,21.674,23.968,1173963,0
2009-10-23,23.96,23.992,22.645,23.644,917712,0
2009-10-26,23.73,24.341,23.34,23.413,370020,0
2009-10-27,23.429,23.919,22.851,22.892,376247,0
2009-10-28,22.942,23.446,22.305,22.419,540270,0
2009-10-29,22.636,22.661,22.196,22.321,401557,0
2009-10-30,22.146,22.602,21.61,21.791,467646,0
2009-11-02,21.94,22.685,21.584,22.072,294912,0
2009-11-03,21.832,23.065,21.832,22.976,509069,0
2009-11-04,23.115,24.009,22.28,22.329,619444,0
2009-11-05,22.645,23.057,22.305,22.991,583945,0
2009-11-06,22.758,23.34,22.545,22.81,368829,0
2009-11-09,23.133,23.314,22.866,22.976,361040,0
2009-11-10,22.909,23.314,22.56,22.627,323722,0
2009-11-11,22.826,23.157,22.403,22.661,256741,0
2009-11-12,22.654,22.9,21.932,21.965,239243,0
2009-11-13,22.139,22.346,21.55,22.022,270321,0
2009-11-16,22.313,22.851,21.991,22.618,325859,0
2009-11-17,22.428,22.602,22.048,22.479,250271,0
2009-11-18,22.337,22.428,22.031,22.346,186130,0
2009-11-19,22.223,22.321,21.469,21.593,260968,0
2009-11-20,21.401,21.767,21.194,21.683,188813,0
2009-11-23,21.767,22.521,21.767,21.956,167266,0
2009-11-24,22.022,22.031,21.635,21.832,146004,0
2009-11-25,21.889,22.229,21.767,21.817,282177,0
2009-11-27,21.392,21.665,20.88,21.295,192949,0
2009-11-30,21.321,21.576,20.797,20.921,396520,0
2009-12-01,21.162,21.925,21.162,21.74,469200,0
2009-12-02,21.725,22.28,21.567,21.776,219450,0
2009-12-03,21.889,22.173,21.321,21.343,163396,0
2009-12-04,21.808,22.842,21.808,22.321,427567,0
2009-12-07,22.321,22.321,21.817,21.917,327567,0
2009-12-08,21.626,21.88,21.26,21.799,185645,0
2009-12-09,21.7,22.214,21.508,22.097,205915,0
2009-12-10,22.346,22.553,21.983,22.113,219041,0
2009-12-11,22.214,22.851,22.097,22.767,199124,0
2009-12-14,22.917,23.074,22.577,23.057,340900,0
2009-12-15,22.917,23.305,22.749,22.842,230590,0
2009-12-16,23.074,23.314,22.485,22.734,198102,0
2009-12-17,22.395,22.734,22.313,22.645,144730,0
2009-12-18,22.851,23.314,22.851,23.19,746212,0
2009-12-21,23.34,23.555,22.826,23.024,250860,0
2009-12-22,23.024,23.248,22.767,23.207,165454,0
2009-12-23,23.257,23.348,22.917,23.19,134712,0
2009-12-24,23.322,23.322,23.042,23.248,43381,0
2009-12-28,23.39,23.39,23.033,23.248,122837,0
2009-12-29,23.348,23.348,22.984,23.042,55068,0
2009-12-30,23.093,23.372,22.875,23.265,182300,0
2009-12-31,23.364,23.604,22.866,22.875,192420,0
2010-01-04,23.149,23.677,23.149,23.39,211741,0
2010-01-05,23.305,23.348,22.677,22.917,188433,0
2010-01-06,22.851,23.265,22.767,22.924,205253,0
2010-01-07,22.933,23.571,22.767,23.207,134215,0
2010-01-08,23.084,23.34,23.048,23.183,93720,0
2010-01-11,23.257,23.488,22.786,23.042,182819,0
2010-01-12,22.767,23.033,22.692,22.851,162066,0
2010-01-13,22.403,22.909,22.204,22.82,569324,0
2010-01-14,22.669,23.084,22.669,22.883,95856,0
2010-01-15,22.942,23.042,22.669,22.883,346066,0
2010-01-19,22.875,23.225,22.786,23.207,188359,0
2010-01-20,22.999,23.007,22.386,22.56,395973,0
2010-01-21,22.569,22.727,22.005,22.355,458087,0
2010-01-22,22.263,22.403,21.832,21.908,278547,0
2010-01-25,22.122,22.146,21.776,21.983,170650,0
2010-01-26,21.872,21.94,21.469,21.485,178611,0
2010-01-27,21.392,21.733,21.219,21.593,219165,0
2010-01-28,21.652,21.716,21.129,21.202,201773,0
2010-01-29,21.27,21.469,20.716,20.716,338958,0
2010-02-01,20.855,21.385,20.797,21.36,181430,0
2010-02-02,21.401,21.618,21.17,21.445,235021,0
2010-02-03,21.295,21.517,20.963,21.392,167513,0
2010-02-04,21.244,21.392,20.864,21.08,232256,0
2010-02-05,21.08,21.385,20.765,21.27,230421,0
2010-02-08,21.26,21.26,20.748,20.848,162261,0
2010-02-09,21.17,21.351,20.622,21.136,203377,0
2010-02-10,21.096,21.096,20.094,20.664,453017,0
2010-02-11,20.41,20.498,19.886,20.085,364299,0
2010-02-12,19.812,19.812,19.29,19.648,302580,0
2010-02-16,19.894,19.894,19.38,19.753,248014,0
2010-02-17,19.77,19.871,19.539,19.864,212222,0
2010-02-18,19.77,19.978,19.738,19.871,250680,0
2010-02-19,19.894,19.961,19.704,19.779,209223,0
2010-02-22,19.77,20.036,19.589,19.995,254989,0
2010-02-23,19.879,19.911,19.631,19.713,323929,0
2010-02-24,19.721,20.068,19.483,19.879,176245,0
2010-02-25,19.366,19.786,19.198,19.68,189381,0
2010-02-26,19.721,19.961,19.333,19.68,228499,0
2010-03-01,19.671,19.753,19.498,19.704,208946,0
2010-03-02,19.696,20.036,19.571,19.886,329244,0
2010-03-03,20.011,20.506,19.911,20.201,353419,0
2010-03-04,20.192,20.341,20.103,20.185,189054,0
2010-03-05,20.258,20.69,20.127,20.584,207307,0
2010-03-08,20.541,20.722,20.451,20.575,149270,0
2010-03-09,20.523,20.765,20.383,20.532,93167,0
2010-03-10,20.466,21.351,20.433,21.162,505457,0
2010-03-11,21.003,21.436,20.756,21.401,126156,0
2010-03-12,21.427,21.454,20.789,20.889,221712,0
2010-03-15,20.904,21.177,20.871,21.088,122051,0
2010-03-16,21.436,22.346,21.436,22.346,413678,0
2010-03-17,22.378,22.494,22.106,22.204,221231,0
2010-03-18,22.28,22.512,21.956,21.956,157231,0
2010-03-19,22.022,22.28,21.499,21.665,426137,0
2010-03-22,21.477,22.181,21.477,22.097,131896,0
2010-03-23,22.13,22.734,22.005,22.677,290507,0
2010-03-24,22.586,22.859,22.529,22.645,287991,0
2010-03-25,22.892,22.999,22.289,22.321,144549,0
2010-03-26,22.395,22.521,21.956,22.355,151600,0
2010-03-29,22.512,22.545,22.289,22.444,102264,0
2010-03-30,22.428,22.802,22.039,22.297,144956,0
2010-03-31,22.146,22.709,22.014,22.048,194068,0
2010-04-01,22.245,22.245,21.392,21.776,182268,0
2010-04-05,21.817,22.346,21.674,22.196,128409,0
2010-04-06,21.998,22.444,21.998,22.403,152453,0
2010-04-07,22.305,22.545,22.146,22.337,160908,0
2010-04-08,22.196,22.586,21.898,22.337,134214,0
2010-04-09,22.371,22.494,22.081,22.436,132764,0
2010-04-12,22.529,22.577,21.998,22.139,267187,0
2010-04-13,22.031,22.297,22.014,22.236,100271,0
2010-04-14,22.412,23.504,22.297,23.496,176775,0
2010-04-15,23.348,24.035,23.348,23.928,286944,0
2010-04-16,23.826,23.992,23.42,23.686,214699,0
2010-04-19,23.538,24.158,23.538,24.06,159565,0
2010-04-20,24.266,25.317,24.165,25.293,464044,0
2010-04-21,25.317,26.884,25.244,26.601,657152,0
2010-04-22,26.585,27.974,25.88,27.894,663926,0
2010-04-23,27.998,28.147,27.56,27.885,344128,0
2010-04-26,27.876,29.215,27.653,28.465,359850,0
2010-04-27,28.407,28.573,26.41,26.509,522562,0
2010-04-28,26.593,26.641,25.896,25.948,366918,0
2010-04-29,26.129,26.917,25.872,26.665,304358,0
2010-04-30,26.665,27.032,25.698,25.698,423818,0
2010-05-03,25.773,26.269,25.475,26.189,392280,0
2010-05-04,25.963,25.963,24.723,24.878,316858,0
2010-05-05,24.582,25.07,24.301,24.598,233516,0
2010-05-06,24.381,24.83,21.194,23.007,555446,0
2010-05-07,22.859,23.348,22.113,22.61,448606,0
2010-05-10,23.809,24.514,23.288,24.466,285576,0
2010-05-11,24.069,25.402,23.762,24.911,247820,0
2010-05-12,25.018,26.346,24.938,26.189,300180,0
2010-05-13,26.045,26.394,25.607,26.251,390028,0
2010-05-14,26.07,26.07,25.358,25.791,304828,0
2010-05-17,26.03,26.585,25.27,26.453,292248,0
2010-05-18,26.866,27.246,26.112,26.376,479242,0
2010-05-19,25.931,26.155,24.631,24.779,310439,0
2010-05-20,24.191,24.364,23.406,23.73,371735,0
2010-05-21,23.115,24.656,22.976,24.592,428390,0
2010-05-24,24.433,24.929,24,24.069,273762,0
2010-05-25,23.271,23.878,22.444,23.793,537278,0
2010-05-26,23.869,25.253,23.844,24.697,716571,0
2010-05-27,25.235,25.756,24.947,25.756,250650,0
2010-05-28,25.65,25.715,24.92,25.384,213642,0
2010-06-01,25.202,25.202,23.86,23.887,431121,0
2010-06-02,24,24.745,23.604,24.738,202565,0
2010-06-03,24.663,24.994,24.052,24.573,221436,0
2010-06-04,23.936,23.952,21.965,22.081,465231,0
2010-06-07,22.088,22.245,21.26,21.304,308736,0
2010-06-08,21.436,21.626,20.805,21.463,253418,0
2010-06-09,21.7,22.355,21.392,21.932,247432,0
2010-06-10,22.479,22.859,22.289,22.851,188501,0
2010-06-11,22.521,23.809,22.378,23.721,530942,0
2010-06-14,24.044,24.442,23.762,23.894,215406,0
2010-06-15,24.085,24.341,23.546,24.249,262830,0
2010-06-16,23.977,24.45,23.928,24.158,159843,0
2010-06-17,24.39,24.555,23.902,24.489,234576,0
2010-06-18,24.648,24.753,24.216,24.275,455133,0
2010-06-21,24.697,24.895,23.902,24.06,144351,0
2010-06-22,24.118,25.176,23.919,23.983,307720,0
2010-06-23,23.919,23.919,23.124,23.322,188011,0
2010-06-24,23.065,24.15,22.924,23.588,331028,0
2010-06-25,23.73,25.127,23.563,24.614,1091599,0
2010-06-28,24.663,25.159,24.592,24.697,267102,0
2010-06-29,24.325,24.482,23.588,23.869,545546,0
2010-06-30,23.888,24.046,22.741,22.841,551716,0
2010-07-01,22.976,22.976,21.593,22.297,416190,0
2010-07-02,22.512,22.512,21.499,21.55,341904,0
2010-07-06,21.749,22.064,20.333,20.433,432878,0
2010-07-07,20.506,21.94,20.506,21.832,518118,0
2010-07-08,21.898,22.305,21.716,22.263,255729,0
2010-07-09,22.229,22.749,22.229,22.661,175646,0
2010-07-12,22.553,22.758,21.917,22.196,190783,0
2010-07-13,22.636,23.048,22.479,22.942,282693,0
2010-07-14,22.786,23.093,22.536,22.81,113079,0
2010-07-15,22.758,22.9,21.826,22.039,318328,0
2010-07-16,21.847,22.064,21.244,21.278,361347,0
2010-07-19,21.336,21.525,20.921,21.491,166141,0
2010-07-20,21.072,22.005,20.939,21.932,251911,0
2010-07-21,22.19,22.245,21.038,21.186,477479,0
2010-07-22,22.263,22.794,22.146,22.602,612162,0
2010-07-23,22.355,22.786,21.593,22.512,439923,0
2010-07-26,22.512,23.084,22.28,23.015,271997,0
2010-07-27,23.296,23.538,22.727,22.96,221142,0
2010-07-28,22.96,22.991,21.925,21.94,233049,0
2010-07-29,22.064,22.362,21.321,21.74,234445,0
2010-07-30,21.392,21.925,21.136,21.392,235396,0
2010-08-02,21.841,22.196,21.626,21.956,205867,0
2010-08-03,21.872,22.512,21.36,21.983,254773,0
2010-08-04,22.146,22.645,22.081,22.403,211219,0
2010-08-05,22.146,22.835,21.974,22.371,232721,0
2010-08-06,22.005,22.297,21.27,21.949,236076,0
2010-08-09,22.19,22.851,21.847,22.777,227611,0
2010-08-10,22.494,22.967,22.223,22.47,371644,0
2010-08-11,21.917,21.956,21.121,21.304,354900,0
2010-08-12,20.789,21.321,20.789,21.162,323677,0
2010-08-13,20.989,20.989,20.458,20.506,215601,0
2010-08-16,20.284,20.93,20.284,20.592,172869,0
2010-08-17,20.921,21.376,20.622,21.038,155345,0
2010-08-18,20.93,21.427,20.451,20.98,154890,0
2010-08-19,20.83,20.939,19.812,19.954,247768,0
2010-08-20,19.786,19.854,19.373,19.745,227751,0
2010-08-23,19.713,19.729,18.859,19.157,287943,0
2010-08-24,18.778,19.491,18.737,19.041,333992,0
2010-08-25,18.875,19.704,18.752,19.68,229702,0
2010-08-26,19.77,19.837,19.016,19.058,444708,0
2010-08-27,19.389,20.003,19.076,19.937,209182,0
2010-08-30,19.786,19.969,19.341,19.357,261011,0
2010-08-31,19.275,19.819,19.047,19.207,499028,0
2010-09-01,19.614,20.514,19.491,20.466,402303,0
2010-09-02,20.236,21.186,20.103,21.104,379063,0
2010-09-03,21.436,21.956,21.336,21.898,289913,0
2010-09-07,21.847,21.889,21.038,21.499,414504,0
2010-09-08,21.491,21.974,21.491,21.576,201306,0
2010-09-09,21.983,21.983,21.113,21.286,113988,0
2010-09-10,21.304,21.74,20.765,20.814,306559,0
2010-09-13,21.17,22.395,21.162,22.204,324222,0
2010-09-14,22.19,22.19,21.567,21.635,154865,0
2010-09-15,21.626,21.949,21.194,21.749,111644,0
2010-09-16,21.659,21.749,20.954,21.336,140204,0
2010-09-17,21.61,21.817,20.732,21.525,261401,0
2010-09-20,21.558,22.403,21.252,22.321,246617,0
2010-09-21,22.254,22.313,21.841,21.917,136601,0
2010-09-22,21.832,22.19,21.054,21.351,103214,0
2010-09-23,21.096,21.799,20.93,20.963,210465,0
2010-09-24,21.336,22.403,21.252,22.355,162240,0
2010-09-27,22.386,22.386,21.949,22.122,87446,0
2010-09-28,22.173,23.074,21.864,23.033,223211,0
2010-09-29,22.866,23.42,22.758,23.34,282310,0
2010-09-30,23.62,24.39,23.546,23.637,473686,0
2010-10-01,23.983,24.026,23.364,23.853,153020,0
2010-10-04,23.738,23.894,22.669,22.685,190653,0
2010-10-05,22.999,24.349,22.933,24.158,192133,0
2010-10-06,24.15,24.183,23.696,23.983,143557,0
2010-10-07,24.216,24.416,23.878,23.911,120509,0
2010-10-08,23.928,24.714,23.778,24.546,162358,0
2010-10-11,24.506,24.648,24.158,24.356,93269,0
2010-10-12,24.191,24.424,23.983,24.174,218357,0
2010-10-13,24.31,24.813,24.118,24.573,337776,0
2010-10-14,24.598,24.663,23.952,24.183,264657,0
2010-10-15,24.459,24.648,24.076,24.506,206494,0
2010-10-18,24.614,25.136,24.546,24.964,174405,0
2010-10-19,24.482,25.21,24,24.233,193937,0
2010-10-20,24.442,25.375,23.936,24.292,695216,0
2010-10-21,22.999,23.563,20.085,20.98,2094997,0
2010-10-22,20.98,21.691,20.98,21.541,587859,0
2010-10-25,21.776,22.139,21.491,21.652,380701,0
2010-10-26,21.419,21.791,21.121,21.162,267525,0
2010-10-27,20.93,20.954,19.879,20.333,523720,0
2010-10-28,20.566,20.707,20.236,20.359,351504,0
2010-10-29,20.089,20.493,20.089,20.248,271370,0
2010-11-01,20.442,20.498,19.696,19.954,282339,0
2010-11-02,20.284,20.622,20.201,20.532,262614,0
2010-11-03,20.566,20.939,20.127,20.523,175140,0
2010-11-04,20.93,21.683,20.93,21.41,290625,0
2010-11-05,21.392,21.618,21.136,21.304,160624,0
2010-11-08,21.202,21.367,21.088,21.36,115646,0
2010-11-09,21.385,21.41,20.765,20.963,256865,0
2010-11-10,21.028,21.367,20.514,21.252,185620,0
2010-11-11,20.921,21.343,20.78,21.104,145858,0
2010-11-12,20.748,21.054,20.458,20.484,208700,0
2010-11-15,20.6,21.26,20.433,20.947,188612,0
2010-11-16,20.716,20.774,19.937,20.161,229666,0
2010-11-17,20.243,20.6,20.118,20.514,151585,0
2010-11-18,20.707,21.312,20.549,21.121,211997,0
2010-11-19,20.989,21.26,20.889,21.194,101519,0
2010-11-22,21.028,21.367,20.699,21.278,123633,0
2010-11-23,20.855,20.864,20.325,20.451,168476,0
2010-11-24,20.69,21.674,20.69,21.659,191124,0
2010-11-26,21.343,21.932,21.343,21.541,57128,0
2010-11-29,21.252,21.817,20.93,21.776,188376,0
2010-11-30,21.423,21.939,21.423,21.889,307663,0
2010-12-01,22.727,23.42,22.337,23.38,375072,0
2010-12-02,23.454,24.142,23.271,24.017,309370,0
2010-12-03,23.809,24.284,23.628,24.233,270126,0
2010-12-06,24.142,24.863,23.936,24.771,247441,0
2010-12-07,25.27,25.27,24.738,24.779,295137,0
2010-12-08,24.903,25.235,24.623,24.623,162700,0
2010-12-09,24.947,25.079,24.656,25.018,178112,0
2010-12-10,25.111,25.127,24.938,25.119,198822,0
2010-12-13,25.342,25.342,24.929,25.01,143841,0
2010-12-14,25.159,25.27,24.947,25.096,190694,0
2010-12-15,25.326,25.707,24.886,25.159,276693,0
2010-12-16,25.184,26.014,25.184,25.8,339462,0
2010-12-17,25.707,26.121,25.375,25.848,255421,0
2010-12-20,26.006,26.684,25.791,26.41,234220,0
2010-12-21,26.626,26.626,26.121,26.296,207114,0
2010-12-22,26.296,26.552,26.087,26.419,95330,0
2010-12-23,26.485,26.509,26.287,26.427,108813,0
2010-12-27,26.346,27.122,26.296,27.024,65996,0
2010-12-28,27.057,27.222,26.71,26.948,353286,0
2010-12-29,26.929,27.062,26.36,26.452,113741,0
2010-12-30,26.375,26.47,26.217,26.224,195533,0
2010-12-31,26.269,26.269,25.629,25.639,130449,0
2011-01-03,26.03,26.304,25.809,26.087,381565,0
2011-01-04,26.227,26.287,24.92,25.326,199236,0
2011-01-05,25.278,26.079,25.278,26.045,122940,0
2011-01-06,26.039,26.26,25.567,25.765,132318,0
2011-01-07,26.014,26.121,25.018,25.625,112614,0
2011-01-10,25.451,26.353,25.136,26.189,186510,0
2011-01-11,26.33,26.718,26.189,26.385,148106,0
2011-01-12,26.743,26.8,26.014,26.164,168837,0
2011-01-13,26.189,26.189,25.896,26.164,101517,0
2011-01-14,26.164,27.104,26.155,26.875,157793,0
2011-01-18,26.684,26.848,26.41,26.848,277953,0
2011-01-19,26.784,26.792,26.242,26.278,210634,0
2011-01-20,26.063,26.501,25.558,25.674,120366,0
2011-01-21,25.888,26.063,25.22,25.284,130836,0
2011-01-24,25.317,26.023,25.317,25.731,89003,0
2011-01-25,25.475,25.599,24.895,25.499,136622,0
2011-01-26,25.616,26.462,25.475,26.419,135426,0
2011-01-27,26.312,26.436,25.888,26.321,92211,0
2011-01-28,26.214,26.214,24.459,24.779,183771,0
2011-01-31,24.988,25.338,24.517,24.938,140006,0
2011-02-01,25.159,26.296,25.035,26.233,174520,0
2011-02-02,26.087,26.445,25.616,25.723,95523,0
2011-02-03,25.642,25.731,25.027,25.342,93288,0
2011-02-04,25.184,25.599,24.878,25.567,128874,0
2011-02-07,25.616,26.33,25.534,26.26,129606,0
2011-02-08,26.278,27.181,26.189,27.173,205989,0
2011-02-09,28.381,29.977,26.251,27.734,1103228,0
2011-02-10,27.263,27.263,25.176,25.22,307823,0
2011-02-11,24.92,25.747,24.878,25.747,191288,0
2011-02-14,25.824,26.471,25.782,25.855,202402,0
2011-02-15,25.756,26.014,25.592,25.657,115023,0
2011-02-16,25.791,26.33,25.791,26.278,126355,0
2011-02-18,27.205,27.246,26.634,26.759,139255,0
2011-02-22,26.41,26.884,26.242,26.278,269743,0
2011-02-23,26.385,26.569,25.334,25.558,174429,0
2011-02-24,25.625,25.791,24.745,25.07,210905,0
2011-02-25,25.136,26.376,25.07,26.376,186516,0
2011-02-28,26.57,26.693,26.027,26.267,149873,0
2011-03-01,26.485,26.585,25.65,25.809,211628,0
2011-03-02,25.809,26.121,25.469,25.698,151113,0
2011-03-03,26.164,26.832,26.063,26.543,217371,0
2011-03-04,26.493,26.493,25.425,25.65,186077,0
2011-03-07,25.747,25.922,24.648,25.384,233644,0
2011-03-08,25.342,26.41,25.07,25.94,230562,0
2011-03-09,25.824,26.593,25.642,26.346,131628,0
2011-03-10,25.765,25.863,24.407,24.555,263614,0
2011-03-11,24.301,25.035,24.035,24.797,185949,0
2011-03-14,24.416,24.863,24.044,24.606,137332,0
2011-03-15,23.696,25.018,23.53,24.681,180398,0
2011-03-16,24.521,24.98,24.15,24.555,306565,0
2011-03-17,25.083,25.083,24.338,24.59,235615,0
2011-03-18,24.895,25.817,24.639,24.745,485392,0
2011-03-21,25.244,25.88,25.136,25.683,192464,0
2011-03-22,25.765,26.063,25.167,25.366,76207,0
2011-03-23,25.176,25.278,24.564,25.143,211446,0
2011-03-24,25.366,25.633,25.061,25.542,163514,0
2011-03-25,25.633,26.227,25.253,25.963,205635,0
2011-03-28,26.121,26.233,25.342,25.417,238943,0
2011-03-29,25.342,25.698,25.202,25.657,193667,0
2011-03-30,25.665,25.88,25.508,25.824,217765,0
2011-03-31,25.714,26.218,25.697,26.133,206366,0
2011-04-01,26.445,26.857,26.197,26.517,270075,0
2011-04-04,26.814,26.814,25.863,26.103,186268,0
2011-04-05,26.067,26.77,25.934,26.627,141281,0
2011-04-06,26.776,26.957,26.552,26.884,136645,0
2011-04-07,26.909,27.139,26.07,26.321,288114,0
2011-04-08,26.593,26.806,26.227,26.312,200056,0
2011-04-11,26.251,26.367,25.773,25.914,80536,0
2011-04-12,25.683,25.801,25.409,25.433,115081,0
2011-04-13,25.633,25.65,24.39,24.938,256193,0
2011-04-14,24.582,25.262,24.546,25.127,139108,0
2011-04-15,24.886,26.138,24.886,25.633,309243,0
2011-04-18,24.955,25.176,24.514,25.018,402737,0
2011-04-19,25.22,25.309,24.863,24.972,151044,0
2011-04-20,25.469,25.516,25.088,25.451,246507,0
2011-04-21,24.797,24.87,21.864,21.872,1239421,0
2011-04-25,21.94,22.305,21.096,21.463,615759,0
2011-04-26,21.576,22.122,21.454,22.081,505107,0
2011-04-27,22.113,22.553,21.94,22.536,518564,0
2011-04-28,22.444,22.909,22.444,22.669,311667,0
2011-04-29,22.748,22.878,22.451,22.785,193682,0
2011-05-02,22.842,23.048,22.272,22.485,176294,0
2011-05-03,22.449,22.741,21.965,22.057,350200,0
2011-05-04,22.108,22.231,21.623,21.816,274420,0
2011-05-05,21.606,22.148,21.431,21.538,290371,0
2011-05-06,21.949,22.266,21.495,21.714,139653,0
2011-05-09,21.61,21.758,21.26,21.7,163931,0
2011-05-10,22.073,22.49,21.907,22.283,154947,0
2011-05-11,22.148,22.175,21.272,21.554,274754,0
2011-05-12,21.44,22.231,21.254,21.889,175782,0
2011-05-13,21.956,21.956,21.038,21.155,239205,0
2011-05-16,20.963,21.504,20.771,20.794,232786,0
2011-05-17,20.687,21.213,20.588,21.038,393873,0
2011-05-18,21.163,21.172,20.771,21.054,160228,0
2011-05-19,21.204,21.423,20.544,20.912,352509,0
2011-05-20,20.771,20.846,20.211,20.319,307792,0
2011-05-23,19.659,20.052,19.574,19.609,397408,0
2011-05-24,19.676,20.052,19.29,19.583,373987,0
2011-05-25,19.574,19.943,19.234,19.776,292469,0
2011-05-26,19.676,20.286,19.583,20.258,211474,0
2011-05-27,20.419,20.502,20.258,20.394,92067,0
2011-05-31,20.722,20.899,20.264,20.816,317011,0
2011-06-01,20.812,20.879,19.618,19.692,270941,0
2011-06-02,19.709,19.9,19.525,19.827,296346,0
2011-06-03,19.533,19.801,19.349,19.468,299661,0
2011-06-06,19.382,19.433,18.998,19.065,272277,0
2011-06-07,19.259,19.334,18.967,19.11,189519,0
2011-06-08,18.958,19.342,18.748,19.101,380764,0
2011-06-09,19.19,19.44,19.03,19.282,307052,0
2011-06-10,19.126,19.166,18.414,18.666,309172,0
2011-06-13,18.673,19.065,18.472,18.856,244211,0
2011-06-14,19.056,19.635,18.908,19.5,332339,0
2011-06-15,19.132,19.29,18.623,18.807,336673,0
2011-06-16,18.837,19.52,18.802,19.345,197502,0
2011-06-17,19.618,20.193,19.477,19.609,496453,0
2011-06-20,19.508,20.102,19.485,19.909,201370,0
2011-06-21,20.143,20.862,19.976,20.612,271298,0
2011-06-22,20.428,20.604,20.134,20.143,192603,0
2011-06-23,19.783,20.479,19.659,20.394,270353,0
2011-06-24,20.487,20.597,19.819,20.152,338304,0
2011-06-27,20.185,20.989,20.177,20.687,205702,0
2011-06-28,20.821,21.038,20.627,21.028,182509,0
2011-06-29,21.187,21.187,20.636,20.855,168468,0
2011-06-30,20.965,21.177,20.836,20.99,203225,0
2011-07-01,21.155,21.582,21.072,21.481,256959,0
2011-07-05,21.489,21.522,20.946,21.221,158632,0
2011-07-06,21.231,21.551,21.113,21.491,222736,0
2011-07-07,21.781,22.057,21.705,21.991,253596,0
2011-07-08,21.663,21.991,21.554,21.714,171989,0
2011-07-11,21.314,21.423,20.846,21.063,233601,0
2011-07-12,20.969,21.348,20.858,20.935,279241,0
2011-07-13,21.137,21.473,20.762,20.846,262950,0
2011-07-14,20.938,20.946,20.143,20.201,179670,0
2011-07-15,20.344,20.571,20.01,20.311,271456,0
2011-07-18,20.267,20.267,19.566,19.959,234835,0
2011-07-19,20.207,20.309,19.892,20.242,201711,0
2011-07-20,20.251,20.544,19.994,20.134,470726,0
2011-07-21,18.33,21.163,18.33,19.609,971419,0
2011-07-22,19.508,19.542,18.774,18.99,384865,0
2011-07-25,18.681,19.039,18.673,18.707,289992,0
2011-07-26,18.709,18.793,18.057,18.201,371267,0
2011-07-27,18.104,18.438,17.771,18.155,378506,0
2011-07-28,18.16,18.243,17.515,17.531,357580,0
2011-07-29,17.256,17.627,16.959,17.471,341253,0
2011-08-01,17.763,17.771,17.135,17.362,226065,0
2011-08-02,17.195,17.692,16.965,16.965,408481,0
2011-08-03,16.995,17.235,16.419,17.21,288239,0
2011-08-04,16.897,17.501,16.314,16.321,480618,0
2011-08-05,16.568,16.864,15.748,16.23,419988,0
2011-08-08,15.638,16.551,14.605,14.646,498010,0
2011-08-09,15.131,15.215,13.183,14.409,773478,0
2011-08-10,13.945,14.775,13.75,14.006,850955,0
2011-08-11,14.105,15.189,14.036,14.909,459606,0
2011-08-12,15.045,15.46,14.85,15.045,305496,0
2011-08-15,15.425,15.57,15.189,15.527,144069,0
2011-08-16,15.298,15.545,15.063,15.207,320034,0
2011-08-17,15.262,15.343,14.767,15.078,339508,0
2011-08-18,14.521,14.521,13.86,13.954,733525,0
2011-08-19,13.691,14.36,13.582,13.734,378637,0
2011-08-22,14.206,14.266,13.607,13.886,226147,0
2011-08-23,13.98,14.926,13.919,14.918,345150,0
2011-08-24,14.877,15.706,14.85,15.672,267487,0
2011-08-25,15.859,15.952,14.994,15.181,366308,0
2011-08-26,15.071,15.672,14.85,15.654,261635,0
2011-08-29,15.967,17.372,15.842,17.244,490805,0
2011-08-30,17.098,17.523,16.882,17.365,182896,0
2011-08-31,17.52,17.788,17.043,17.446,335839,0
2011-09-01,17.484,17.548,16.291,16.364,327414,0
2011-09-02,15.916,16.285,15.592,15.64,291200,0
2011-09-06,15.071,15.62,14.834,15.384,251200,0
2011-09-07,15.714,15.934,15.62,15.74,645069,0
2011-09-08,15.627,15.824,14.935,15.063,214567,0
2011-09-09,14.858,14.96,14.175,14.29,408030,0
2011-09-12,14.044,14.588,14.006,14.513,186060,0
2011-09-13,14.606,15.138,14.495,14.987,232384,0
2011-09-14,15.055,15.441,14.546,15.112,366530,0
2011-09-15,15.271,15.764,14.893,15.672,290597,0
2011-09-16,15.74,15.917,15.289,15.74,473236,0
2011-09-19,15.359,15.61,15.02,15.46,307366,0
2011-09-20,15.596,15.697,15.207,15.281,431655,0
2011-09-21,15.289,15.417,14.944,15.011,522392,0
2011-09-22,14.353,14.909,14.29,14.513,611455,0
2011-09-23,14.521,15.58,14.513,15.46,324173,0
2011-09-26,15.644,16.46,15.289,16.399,280980,0
2011-09-27,16.754,17.492,16.542,16.711,491208,0
2011-09-28,16.754,16.847,15.851,16.016,369316,0
2011-09-29,16.524,16.882,16.042,16.671,207048,0
2011-09-30,16.354,16.864,16.157,16.182,352267,0
2011-10-03,16.042,16.568,14.689,14.697,391790,0
2011-10-04,14.505,16.746,14.505,16.653,408837,0
2011-10-05,16.761,17.41,16.539,17.248,223349,0
2011-10-06,17.205,17.718,17.002,17.676,245206,0
2011-10-07,17.668,17.762,16.602,16.619,255095,0
2011-10-10,17.059,17.583,16.728,17.558,302327,0
2011-10-11,17.507,18.117,17.372,17.964,136800,0
2011-10-12,18.192,18.599,18.024,18.363,195043,0
2011-10-13,18.185,18.372,17.628,18.024,217732,0
2011-10-14,18.277,18.582,17.668,18.524,181387,0
2011-10-17,18.32,18.395,17.323,17.414,252638,0
2011-10-18,17.523,18.21,17.069,17.863,520080,0
2011-10-19,17.779,19.369,17.492,18.811,976043,0
2011-10-20,18.615,20.098,17.001,18.354,994036,0
2011-10-21,18.743,20.207,18.633,19.801,757058,0
2011-10-24,19.979,20.858,19.901,20.518,553762,0
2011-10-25,20.246,20.41,19.528,19.58,221441,0
2011-10-26,19.969,20.851,19.376,20.638,275508,0
2011-10-27,21.382,22.466,21.062,22.051,515789,0
2011-10-28,21.964,22.306,21.058,21.308,375535,0
2011-10-31,20.846,21.312,20.345,20.355,243927,0
2011-11-01,19.426,19.992,18.838,18.94,451005,0
2011-11-02,19.352,20.435,19.301,20.36,356972,0
2011-11-03,20.862,21.454,20.094,21.308,321962,0
2011-11-04,20.965,21.454,20.479,21.324,180796,0
2011-11-07,21.239,21.477,20.487,21.291,161835,0
2011-11-08,21.562,21.777,20.621,21.408,202475,0
2011-11-09,20.656,20.879,19.821,19.846,282866,0
2011-11-10,20.281,20.751,19.957,20.427,183625,0
2011-11-11,20.869,21.614,20.784,21.486,175008,0
2011-11-14,21.281,21.364,20.119,20.47,292181,0
2011-11-15,20.299,21.606,20.094,21.383,321049,0
2011-11-16,21.134,21.373,20.401,20.47,333708,0
2011-11-17,20.316,20.888,20.084,20.281,270959,0
2011-11-18,20.316,20.725,20.059,20.519,136103,0
2011-11-21,20.015,20.29,19.471,19.743,198792,0
2011-11-22,19.777,19.931,19.122,19.4,290738,0
2011-11-23,19.114,19.196,18.086,18.264,316185,0
2011-11-25,18.173,18.803,18.026,18.042,121794,0
2011-11-28,18.897,20.127,18.803,19.922,312396,0
2011-11-29,19.931,20.427,19.7,20.41,267830,0
2011-11-30,21.808,22.408,21.462,22.382,479142,0
2011-12-01,22.187,22.802,21.589,21.725,353043,0
2011-12-02,22.143,22.502,21.699,21.741,166582,0
2011-12-05,22.244,22.382,21.64,21.861,265539,0
2011-12-06,21.821,22.212,21.572,22.058,188670,0
2011-12-07,21.811,22.082,21.144,21.905,228464,0
2011-12-08,21.598,21.598,20.751,20.81,344559,0
2011-12-09,20.956,22.34,20.956,21.998,316605,0
2011-12-12,21.623,22.049,21.263,22.005,200887,0
2011-12-13,22.314,22.545,21.015,21.162,224100,0
2011-12-14,20.904,21.023,20.333,20.349,292726,0
2011-12-15,20.701,21.153,20.537,20.913,282668,0
2011-12-16,21.194,22.195,21.194,21.52,434900,0
2011-12-19,21.733,22.143,20.869,20.931,179954,0
2011-12-20,21.572,22.748,21.572,22.666,330005,0
2011-12-21,22.57,23.357,22.272,23.16,192359,0
2011-12-22,23.304,23.707,22.853,22.938,247468,0
2011-12-23,23.023,23.212,22.776,22.913,135817,0
2011-12-27,22.716,23.341,22.536,23.168,132338,0
2011-12-28,23.116,23.126,22.221,22.254,169078,0
2011-12-29,22.425,22.894,22.425,22.596,235076,0
2011-12-30,22.493,22.835,22.29,22.297,180406,0
2012-01-03,23.193,23.869,22.957,23.014,280517,0
2012-01-04,22.853,22.92,21.998,22.228,263581,0
2012-01-05,21.998,22.434,21.527,22.212,319934,0
2012-01-06,22.16,22.187,21.572,21.741,239863,0
2012-01-09,21.998,21.998,21.373,21.914,273197,0
2012-01-10,22.434,22.493,21.947,22.152,178108,0
2012-01-11,21.998,22.493,21.998,22.306,202158,0
2012-01-12,22.417,22.596,21.784,22.536,186340,0
2012-01-13,22.152,22.536,21.649,21.998,255573,0
2012-01-17,22.302,22.552,22.044,22.146,200066,0
2012-01-18,22.152,22.46,21.914,22.442,188547,0
2012-01-19,22.536,22.681,22.297,22.434,251480,0
2012-01-20,22.451,22.82,22.391,22.631,174694,0
2012-01-23,22.631,22.938,22.16,22.434,129771,0
2012-01-24,22.203,22.545,21.991,22.493,232963,0
2012-01-25,22.493,23.279,22.382,23.203,168552,0
2012-01-26,23.442,23.51,23.066,23.458,166977,0
2012-01-27,23.269,23.913,23.263,23.51,203679,0
2012-01-30,23.186,23.63,22.965,23.341,490371,0
2012-01-31,23.638,23.725,22.93,23.182,403069,0
2012-02-01,23.57,23.913,23.424,23.759,346125,0
2012-02-02,23.767,23.921,23.382,23.537,216708,0
2012-02-03,23.914,24.983,23.808,24.603,294397,0
2012-02-06,24.452,24.621,24.05,24.093,282922,0
2012-02-07,23.861,23.975,23.552,23.76,344826,0
2012-02-08,22.639,24.025,22.026,23,633532,0
2012-02-09,23.017,23.13,22.466,22.62,306417,0
2012-02-10,22.249,22.5,21.976,22.061,129146,0
2012-02-13,22.391,22.612,22.067,22.612,175892,0
2012-02-14,22.478,22.621,21.886,22.212,119914,0
2012-02-15,22.387,22.387,21.639,21.75,187440,0
2012-02-16,21.733,22.905,21.671,22.767,227513,0
2012-02-17,22.887,22.93,22.518,22.569,117761,0
2012-02-21,22.673,23.103,22.336,22.475,109869,0
2012-02-22,22.44,22.518,21.932,21.957,106179,0
2012-02-23,21.916,22.767,21.75,22.733,192730,0
2012-02-24,22.748,22.836,22.164,22.199,142776,0
2012-02-27,21.94,22.733,21.543,22.527,290165,0
2012-02-28,22.559,22.812,21.906,22.232,145612,0
2012-02-29,22.357,22.592,21.702,21.781,268020,0
2012-03-01,21.957,22.681,21.957,22.078,260704,0
2012-03-02,21.94,22.191,21.517,21.75,256351,0
2012-03-05,21.604,22.509,21.604,22.24,365638,0
2012-03-06,21.878,22.232,21.76,21.924,278853,0
2012-03-07,22.017,22.044,21.639,21.957,143189,0
2012-03-08,22.156,22.716,21.897,22.458,180761,0
2012-03-09,22.466,23.421,22.311,22.836,255797,0
2012-03-12,22.812,23.146,22.639,23.088,116293,0
2012-03-13,23.284,23.629,22.82,23.612,171074,0
2012-03-14,23.543,23.853,23.059,23.155,115614,0
2012-03-15,23.164,23.743,22.879,23.716,94474,0
2012-03-16,23.776,23.776,23.146,23.638,555159,0
2012-03-19,23.596,24.747,23.474,23.947,192399,0
2012-03-20,23.699,23.889,23.355,23.535,152427,0
2012-03-21,23.645,23.645,23.146,23.328,131702,0
2012-03-22,22.949,23.292,22.725,23.268,172021,0
2012-03-23,23.182,23.31,22.577,23.198,180049,0
2012-03-26,23.578,24.07,23.31,23.94,186254,0
2012-03-27,24.034,24.242,23.88,23.897,100984,0
2012-03-28,23.897,24.138,23.465,23.88,151022,0
2012-03-29,23.629,24.232,23.465,24.07,119820,0
2012-03-30,24.352,24.352,23.776,23.914,200719,0
2012-04-02,23.785,23.853,23.12,23.328,265575,0
2012-04-03,23.284,23.474,23.042,23.241,186859,0
2012-04-04,22.86,23.157,22.408,23.105,214604,0
2012-04-05,22.921,23.06,22.686,22.843,43724,0
2012-04-09,22.405,22.5,22.139,22.405,126566,0
2012-04-10,22.362,22.405,21.648,21.769,338095,0
2012-04-11,22.078,22.259,21.957,22.191,212132,0
2012-04-12,22.232,22.716,22.146,22.587,188488,0
2012-04-13,22.414,22.414,21.75,21.794,214619,0
2012-04-16,21.985,22.431,21.671,22.207,184967,0
2012-04-17,22.504,23.594,22.399,23.192,289060,0
2012-04-18,23.026,23.398,22.767,23.274,331607,0
2012-04-19,24.087,24.087,20.95,21.061,936073,0
2012-04-20,21.733,21.794,20.485,20.535,527943,0
2012-04-23,20.157,20.733,19.856,20.535,458636,0
2012-04-24,20.604,21.276,20.441,20.829,332835,0
2012-04-25,21.225,21.829,21.173,21.432,377380,0
2012-04-26,21.362,21.467,21.138,21.25,230812,0
2012-04-27,21.312,21.38,20.9,21.258,279470,0
2012-04-30,21.181,21.234,20.562,20.785,414294,0
2012-05-01,20.805,21.599,20.605,21.093,303740,0
2012-05-02,20.837,21.045,20.544,20.985,277786,0
2012-05-03,21.004,21.329,20.85,21.058,283927,0
2012-05-04,20.918,21.014,20.589,20.64,306266,0
2012-05-07,20.535,20.889,20.424,20.492,186108,0
2012-05-08,20.264,20.508,20.031,20.466,279308,0
2012-05-09,20.092,20.309,19.874,20.205,212498,0
2012-05-10,20.44,20.535,19.926,20.109,227969,0
2012-05-11,19.908,20.581,19.908,20.302,204383,0
2012-05-14,19.988,20.109,19.621,19.649,176825,0
2012-05-15,19.7,20.031,19.475,19.69,134083,0
2012-05-16,19.866,20.083,19.639,19.656,117144,0
2012-05-17,19.708,19.708,19.11,19.119,200046,0
2012-05-18,19.126,19.515,19.002,19.194,219355,0
2012-05-21,19.247,19.586,18.83,19.577,163305,0
2012-05-22,19.656,19.908,19.265,19.421,161620,0
2012-05-23,19.134,19.717,18.812,19.708,241076,0
2012-05-24,19.848,20.031,19.525,20.004,128295,0
2012-05-25,20.013,20.457,19.823,19.997,109743,0
2012-05-29,20.274,20.772,20.241,20.605,166322,0
2012-05-30,20.293,20.377,19.813,19.935,134678,0
2012-05-31,20.013,20.45,19.456,20.126,242075,0
2012-06-01,19.343,19.631,19.22,19.438,226356,0
2012-06-04,19.543,19.613,19.036,19.265,121188,0
2012-06-05,19.142,19.316,18.786,19.194,138508,0
2012-06-06,19.351,19.839,19.211,19.831,130335,0
2012-06-07,20.17,20.544,19.805,20.247,235883,0
2012-06-08,20.195,21.058,20.101,20.841,199144,0
2012-06-11,21.145,21.37,20.195,20.214,221947,0
2012-06-12,20.302,20.736,19.988,20.571,181962,0
2012-06-13,20.485,20.824,19.988,20.161,158041,0
2012-06-14,20.161,20.858,20.109,20.762,195137,0
2012-06-15,20.85,21.258,20.508,20.996,388568,0
2012-06-18,20.814,21.041,20.703,20.972,188194,0
2012-06-19,21.111,21.947,21.014,21.884,189078,0
2012-06-20,21.842,21.903,21.453,21.582,143075,0
2012-06-21,21.563,21.659,20.727,20.884,142064,0
2012-06-22,21.093,21.295,20.858,21.128,326232,0
2012-06-25,20.665,20.918,20.5,20.554,99365,0
2012-06-26,20.648,20.9,20.247,20.736,103782,0
2012-06-27,20.779,21.285,20.779,21.241,126910,0
2012-06-28,20.972,21.764,20.831,21.764,244945,0
2012-06-29,22.338,22.686,22.085,22.425,372259,0
2012-07-02,22.435,23.113,22.435,23.105,277762,0
2012-07-03,23.148,23.742,23.043,23.524,115630,0
2012-07-05,23.514,23.679,23.244,23.358,122500,0
2012-07-06,23.017,23.322,22.82,22.939,125358,0
2012-07-09,22.904,23.131,22.793,23.008,140521,0
2012-07-10,23.262,23.393,22.26,22.479,181843,0
2012-07-11,22.556,22.868,22.425,22.654,203970,0
2012-07-12,22.47,22.939,22.232,22.732,170037,0
2012-07-13,22.843,23.627,22.826,23.2,189702,0
2012-07-16,23.079,23.2,22.704,22.774,66024,0
2012-07-17,22.93,23.409,22.564,23.322,103749,0
2012-07-18,23.2,23.942,22.949,23.706,144540,0
2012-07-19,23.949,24.813,23.602,24.393,320279,0
2012-07-20,24.175,24.193,23.314,23.341,276960,0
2012-07-23,22.774,23.393,22.626,23.14,209217,0
2012-07-24,23.234,23.244,22.279,22.504,195807,0
2012-07-25,22.654,22.82,22.156,22.486,149475,0
2012-07-26,23.06,23.295,22.556,22.774,200105,0
2012-07-27,23.036,23.768,22.722,23.618,194958,0
2012-07-30,23.594,23.826,23.026,23.21,118419,0
2012-07-31,23.105,23.505,22.984,23.14,154362,0
2012-08-01,23.278,23.409,22.573,22.686,278234,0
2012-08-02,22.442,22.755,22.111,22.39,156459,0
2012-08-03,22.921,23.733,22.746,23.661,162300,0
2012-08-06,23.688,24.027,23.558,23.698,99158,0
2012-08-07,23.862,24.464,23.845,23.967,151144,0
2012-08-08,23.808,24.063,23.48,23.61,111376,0
2012-08-09,23.618,23.942,23.618,23.706,58844,0
2012-08-10,23.627,23.818,23.409,23.514,82346,0
2012-08-13,23.409,23.636,23.043,23.514,88490,0
2012-08-14,23.644,23.759,23.393,23.54,85159,0
2012-08-15,23.576,23.901,23.382,23.875,97424,0
2012-08-16,23.919,24.727,23.708,24.674,140663,0
2012-08-17,24.612,24.735,24.473,24.693,196927,0
2012-08-20,24.588,24.648,24.05,24.162,135139,0
2012-08-21,24.235,24.683,24.076,24.217,132349,0
2012-08-22,24.172,24.252,23.803,24.005,54808,0
2012-08-23,23.971,24.076,23.558,23.875,118767,0
2012-08-24,23.803,24.438,23.735,24.297,107044,0
2012-08-27,24.447,24.532,24.131,24.27,61540,0
2012-08-28,24.217,24.701,24.217,24.588,130154,0
2012-08-29,24.603,24.683,24.523,24.621,122623,0
2012-08-30,24.41,24.464,24.154,24.26,69433,0
2012-08-31,24.523,24.578,24.042,24.356,104021,0
2012-09-04,24.34,24.77,23.856,24.674,192288,0
2012-09-05,24.595,24.674,24.288,24.473,148053,0
2012-09-06,24.603,24.77,24.541,24.693,263624,0
2012-09-07,24.807,24.938,24.595,24.751,161858,0
2012-09-10,24.798,25.21,24.735,25.14,154485,0
2012-09-11,25.174,25.614,25.042,25.561,165887,0
2012-09-12,25.552,25.965,25.552,25.94,114716,0
2012-09-13,25.992,27.115,25.949,27.065,336597,0
2012-09-14,27.17,28.137,27.038,27.838,371569,0
2012-09-17,27.776,27.907,26.916,26.966,207920,0
2012-09-18,24.069,24.356,22.636,22.89,1292897,0
2012-09-19,23.031,23.321,22.636,23.226,350809,0
2012-09-20,23.136,23.268,22.803,22.953,315725,0
2012-09-21,23.285,23.285,22.706,23.057,625822,0
2012-09-24,22.881,22.979,22.609,22.846,258400,0
2012-09-25,23.065,23.065,22.346,22.451,264169,0
2012-09-26,22.522,22.733,22.363,22.433,233937,0
2012-09-27,22.609,22.724,22.389,22.679,155312,0
2012-09-28,22.513,22.679,22.327,22.415,235460,0
2012-10-01,22.564,22.564,22.038,22.478,331346,0
2012-10-02,22.538,22.733,22.363,22.733,197692,0
2012-10-03,22.767,23.154,22.538,22.821,109441,0
2012-10-04,22.89,23.154,22.636,23.136,106383,0
2012-10-05,23.251,23.628,23.031,23.084,127693,0
2012-10-08,22.961,23.251,22.943,23.075,64561,0
2012-10-09,23.075,23.109,22.617,22.696,80556,0
2012-10-10,22.706,22.953,22.679,22.934,98277,0
2012-10-11,23.207,23.312,22.943,23.031,109156,0
2012-10-12,22.97,23.136,22.872,22.934,104825,0
2012-10-15,22.943,23.302,22.916,23.293,104749,0
2012-10-16,23.409,23.794,23.409,23.777,111148,0
2012-10-17,23.803,24.181,23.726,24.121,149634,0
2012-10-18,23.91,23.91,22.636,23.54,485222,0
2012-10-19,23.496,23.496,23.031,23.197,180456,0
2012-10-22,23.118,23.207,22.837,23.163,85329,0
2012-10-23,22.855,23.628,22.812,23.603,138787,0
2012-10-24,23.735,24.138,23.699,23.811,171800,0
2012-10-25,24.042,24.226,23.901,24.217,166486,0
2012-10-26,24.243,24.447,23.937,24.217,130553,0
2012-10-31,24.217,24.523,23.884,24.181,199643,0
2012-11-01,24.172,25.479,23.996,25.367,289544,0
2012-11-02,25.552,25.552,23.996,23.996,156803,0
2012-11-05,23.963,24.638,23.884,24.515,102782,0
2012-11-06,24.674,25.288,24.595,25.06,99824,0
2012-11-07,24.648,24.664,23.803,24.059,177685,0
2012-11-08,23.971,24.217,23.901,23.901,154046,0
2012-11-09,23.819,24.515,23.811,24.121,110037,0
2012-11-12,24.199,24.243,23.901,24.005,48965,0
2012-11-13,23.893,24.867,23.893,24.162,122431,0
2012-11-14,24.243,24.252,23.154,23.348,183891,0
2012-11-15,23.373,23.648,23.17,23.587,142291,0
2012-11-16,23.516,23.693,22.967,23.56,161720,0
2012-11-19,23.977,24.279,23.915,24.251,102747,0
2012-11-20,24.129,24.687,24.001,24.571,128063,0
2012-11-21,24.642,25.068,24.623,24.963,104904,0
2012-11-23,25.077,25.776,25.012,25.469,90835,0
2012-11-26,25.324,25.599,25.228,25.582,117456,0
2012-11-27,25.608,25.9,25.459,25.582,123969,0
2012-11-28,25.414,25.687,24.953,25.68,128467,0
2012-11-29,25.98,26.601,25.98,26.397,124019,0
2012-11-30,26.511,26.511,26.094,26.405,226768,0
2012-12-03,26.601,26.601,25.874,25.962,170275,0
2012-12-04,26.027,26.414,25.937,26.319,100114,0
2012-12-05,26.424,26.461,25.874,25.909,124776,0
2012-12-06,25.864,26.219,25.51,26.103,99429,0
2012-12-07,26.263,26.263,25.891,26.195,81946,0
2012-12-10,26.213,26.539,26.068,26.302,116025,0
2012-12-11,26.575,26.69,26.204,26.433,133777,0
2012-12-12,26.442,26.442,25.626,25.68,162665,0
2012-12-13,25.617,25.822,25.297,25.51,77426,0
2012-12-14,25.367,25.796,25.297,25.5,94836,0
2012-12-17,25.67,26.397,25.636,26.035,191312,0
2012-12-18,26.078,26.575,25.972,26.451,228213,0
2012-12-19,26.442,26.575,26.06,26.219,124673,0
2012-12-20,26.122,26.811,26.122,26.539,376846,0
2012-12-21,26.273,26.601,25.989,26.433,494501,0
2012-12-24,26.478,26.601,26.204,26.461,45887,0
2012-12-26,26.558,26.558,25.98,26.328,112989,0
2012-12-27,26.414,26.494,25.786,26.195,191192,0
2012-12-28,25.989,26.319,25.687,25.723,261885,0
2012-12-31,25.776,26.69,25.715,26.653,132888,0
2013-01-02,27.62,27.62,26.946,27.046,312574,0
2013-01-03,27.124,27.685,26.991,27.392,129224,0
2013-01-04,27.576,27.878,27.434,27.586,98530,0
2013-01-07,27.365,27.525,27.054,27.241,134573,0
2013-01-08,27.187,27.328,27.009,27.275,89194,0
2013-01-09,27.337,27.418,26.999,27.124,141627,0
2013-01-10,27.266,27.426,27.036,27.275,70713,0
2013-01-11,27.328,27.487,26.894,27.452,73505,0
2013-01-14,27.374,27.657,27.284,27.549,75188,0
2013-01-15,27.293,27.727,27.187,27.62,86095,0
2013-01-16,27.549,27.647,27.328,27.576,71401,0
2013-01-17,27.79,28.092,27.79,27.974,93229,0
2013-01-18,28.028,28.028,27.567,27.913,93900,0
2013-01-22,27.923,28.206,27.745,28.197,87208,0
2013-01-23,28.187,28.364,28.056,28.12,72515,0
2013-01-24,28.187,28.472,27.887,28.084,198335,0
2013-01-25,28.197,28.215,27.816,28.028,191282,0
2013-01-28,28.11,28.374,27.96,28.296,232133,0
2013-01-29,28.311,28.551,28.243,28.439,258773,0
2013-01-30,28.411,28.411,27.735,27.85,226735,0
2013-01-31,27.859,28.286,27.799,27.992,276644,0
2013-02-01,28.233,28.374,28.056,28.329,281830,0
2013-02-04,28.075,28.262,27.718,27.906,115284,0
2013-02-05,28.158,28.215,27.896,28.018,168649,0
2013-02-06,27.09,27.222,25.077,26.62,715795,0
2013-02-07,26.671,26.754,26.379,26.645,195169,0
2013-02-08,26.735,27.204,26.699,27.142,114145,0
2013-02-11,27.178,27.337,27.046,27.214,106380,0
2013-02-12,27.266,27.906,27.266,27.85,130707,0
2013-02-13,27.906,28.187,27.763,28.187,155792,0
2013-02-14,28.084,28.32,28.075,28.187,58210,0
2013-02-15,28.225,28.783,28.149,28.738,226117,0
2013-02-19,28.819,29.342,28.747,29.325,236475,0
2013-02-20,29.392,29.459,28.597,28.693,344804,0
2013-02-21,28.675,28.963,28.284,28.596,124751,0
2013-02-22,28.845,29.078,28.765,29.068,136264,0
2013-02-25,29.256,29.256,27.408,27.417,304991,0
2013-02-26,27.658,27.926,27.442,27.774,121583,0
2013-02-27,27.737,28.891,27.737,28.343,155863,0
2013-02-28,28.259,28.606,28.183,28.193,130823,0
2013-03-01,27.891,28.097,27.451,27.936,260760,0
2013-03-04,27.871,28.274,27.603,28.274,158541,0
2013-03-05,28.445,29.303,28.391,29.285,189756,0
2013-03-06,29.32,29.82,29.211,29.695,150027,0
2013-03-07,29.659,29.738,29.275,29.738,141774,0
2013-03-08,30.062,30.292,29.748,30.232,127510,0
2013-03-11,29.954,30.311,29.811,29.954,99309,0
2013-03-12,29.946,29.954,29.596,29.72,102262,0
2013-03-13,29.801,30.255,29.72,30.123,82276,0
2013-03-14,30.283,30.573,29.971,30.525,144594,0
2013-03-15,30.223,30.46,29.498,30.402,371359,0
2013-03-18,30.027,30.648,29.936,30.444,114922,0
2013-03-19,30.623,30.704,30.346,30.687,174342,0
2013-03-20,30.864,31.006,30.418,30.792,104734,0
2013-03-21,30.595,31.08,30.515,30.614,115411,0
2013-03-22,30.801,31.14,30.631,30.722,186643,0
2013-03-25,30.75,31.178,30.515,30.775,184732,0
2013-03-26,31.035,31.131,30.792,31.123,99591,0
2013-03-27,30.946,31.41,30.828,31.402,77374,0
2013-03-28,31.31,31.929,31.098,31.703,152428,0
2013-04-01,31.769,31.821,30.515,30.687,115860,0
2013-04-02,30.811,30.953,29.873,30.027,99555,0
2013-04-03,30.123,30.223,29.16,29.219,126326,0
2013-04-04,29.311,29.437,29.132,29.32,106169,0
2013-04-05,28.683,29.33,28.683,29.311,110945,0
2013-04-08,29.48,30.131,29.364,30.131,83148,0
2013-04-09,30.265,30.292,29.614,29.705,92778,0
2013-04-10,29.811,31.089,29.748,30.582,159083,0
2013-04-11,30.573,31.098,30.573,30.82,54651,0
2013-04-12,30.75,31.053,30.499,30.648,76960,0
2013-04-15,30.47,30.535,28.64,28.748,243839,0
2013-04-16,29.104,29.946,28.837,29.864,186051,0
2013-04-17,29.507,29.56,28.097,28.748,227033,0
2013-04-18,29.124,31.384,29.016,29.078,442066,0
2013-04-19,29.124,29.659,28.317,29.498,185231,0
2013-04-22,29.738,29.793,28.445,29.096,155449,0
2013-04-23,29.417,29.829,29.169,29.738,180560,0
2013-04-24,29.641,29.978,29.472,29.856,111908,0
2013-04-25,29.961,30.32,29.793,29.899,102548,0
2013-04-26,29.864,29.926,29.445,29.765,106675,0
2013-04-29,29.961,30.139,29.811,30.007,79214,0
2013-04-30,29.908,30.775,29.765,30.759,228046,0
2013-05-01,30.553,30.74,28.703,28.72,335112,0
2013-05-02,28.757,29.705,28.757,29.57,113550,0
2013-05-03,30.096,30.82,29.926,30.641,161254,0
2013-05-06,30.648,31.035,30.479,30.92,111553,0
2013-05-07,31.035,31.544,30.767,31.402,133931,0
2013-05-08,31.345,31.43,30.911,31.355,149506,0
2013-05-09,31.355,31.355,30.96,31.24,97396,0
2013-05-10,31.212,31.634,31.212,31.634,165296,0
2013-05-13,31.562,31.999,31.43,31.741,69359,0
2013-05-14,31.642,32.597,31.642,32.071,224055,0
2013-05-15,32.024,33.008,31.972,32.648,358709,0
2013-05-16,32.546,32.915,32.325,32.529,125806,0
2013-05-17,32.817,33.104,32.763,33.096,268830,0
2013-05-20,33.015,33.681,32.529,32.638,256637,0
2013-05-21,32.683,32.924,32.278,32.709,187381,0
2013-05-22,32.725,33.574,32.725,33.203,301991,0
2013-05-23,32.807,33.691,32.725,33.681,164029,0
2013-05-24,33.43,33.624,33.015,33.14,161035,0
2013-05-28,33.752,34.651,33.583,34.249,124565,0
2013-05-29,33.868,34.202,33.113,33.24,80676,0
2013-05-30,33.276,33.591,32.872,33.43,145577,0
2013-05-31,33.13,33.781,33.067,33.067,116858,0
2013-06-03,33.168,33.691,32.513,33.5,251410,0
2013-06-04,33.482,33.778,32.25,32.872,100755,0
2013-06-05,32.781,32.862,31.928,32.071,85134,0
2013-06-06,32.124,32.43,31.828,32.269,121837,0
2013-06-07,32.564,32.745,31.748,31.972,233069,0
2013-06-10,32.203,32.591,31.92,32.591,68524,0
2013-06-11,31.794,32.638,31.71,32.17,93552,0
2013-06-12,32.43,32.693,31.767,31.843,110295,0
2013-06-13,31.843,33.122,31.843,33.008,86148,0
2013-06-14,33.008,33.008,32.08,32.269,72244,0
2013-06-17,32.709,33.069,32.35,32.693,83422,0
2013-06-18,32.799,33.868,32.799,33.708,148231,0
2013-06-19,33.599,33.708,32.881,32.881,65186,0
2013-06-20,32.08,32.278,31.55,31.767,115147,0
2013-06-21,31.928,32.089,31.244,31.305,447789,0
2013-06-24,30.912,31.719,30.543,31.298,149323,0
2013-06-25,31.767,32.098,31.387,32.006,112074,0
2013-06-26,32.42,32.457,31.828,31.843,91768,0
2013-06-27,32.034,32.899,31.92,32.754,155935,0
2013-06-28,32.693,32.817,32.259,32.439,252529,0
2013-07-01,32.223,33.778,32.223,33.376,149238,0
2013-07-02,33.376,34.095,33.132,33.574,99198,0
2013-07-03,33.384,34.147,33.376,34.022,60695,0
2013-07-05,34.633,34.633,33.987,34.428,151383,0
2013-07-08,34.543,34.933,34.41,34.633,86444,0
2013-07-09,34.984,35.828,34.771,35.65,100776,0
2013-07-10,35.642,35.937,35.426,35.848,88991,0
2013-07-11,36.28,36.631,36.029,36.198,107923,0
2013-07-12,36.18,36.459,35.972,36.28,92560,0
2013-07-15,36.388,36.542,36.001,36.198,110411,0
2013-07-16,36.189,36.245,35.407,35.561,135516,0
2013-07-17,35.784,35.784,35.244,35.336,167751,0
2013-07-18,35.687,35.848,34.462,35.129,224592,0
2013-07-19,34.886,35.217,34.543,34.941,236785,0
2013-07-22,34.914,35.02,34.599,34.866,115060,0
2013-07-23,34.957,35.272,34.642,35.083,163875,0
2013-07-24,35.208,35.208,34.488,34.599,136088,0
2013-07-25,34.498,35.201,34.498,35.183,145718,0
2013-07-26,34.788,35.217,34.543,34.976,115372,0
2013-07-29,34.848,35.075,34.221,34.354,110032,0
2013-07-30,34.633,34.633,34.185,34.428,159224,0
2013-07-31,34.581,34.771,34.147,34.274,258310,0
2013-08-01,34.642,35.678,34.642,35.254,352609,0
2013-08-02,34.984,35.272,34.599,34.914,116110,0
2013-08-05,34.743,35.166,34.686,34.941,94925,0
2013-08-06,34.848,34.857,34.462,34.669,78463,0
2013-08-07,34.534,34.848,34.105,34.212,120662,0
2013-08-08,34.591,34.976,34.479,34.661,100661,0
2013-08-09,34.517,34.642,34.051,34.345,59873,0
2013-08-12,33.959,34.933,33.959,34.733,61596,0
2013-08-13,34.705,34.821,34.194,34.733,83168,0
2013-08-14,34.695,34.723,34.161,34.191,53370,0
2013-08-15,33.585,33.636,32.577,32.625,128758,0
2013-08-16,32.387,32.949,32.198,32.471,94120,0
2013-08-19,32.424,32.615,32.118,32.188,66872,0
2013-08-20,32.053,33.023,32.016,32.896,96548,0
2013-08-21,32.625,32.913,32.091,32.318,73082,0
2013-08-22,32.406,33.403,32.406,33.24,53822,0
2013-08-23,33.295,33.295,32.731,33.042,50622,0
2013-08-26,33.051,33.473,32.75,32.967,57885,0
2013-08-27,32.443,32.804,31.674,31.69,121602,0
2013-08-28,31.681,31.9,31.566,31.638,71144,0
2013-08-29,31.539,32.37,31.539,31.973,65635,0
2013-08-30,31.92,31.92,30.218,30.298,172799,0
2013-09-03,30.925,31.385,29.304,29.979,401186,0
2013-09-04,29.979,30.478,29.908,30.381,114753,0
2013-09-05,30.352,30.534,30.019,30.116,61381,0
2013-09-06,30.362,30.468,29.401,29.947,89231,0
2013-09-09,30.173,30.915,30.173,30.752,79830,0
2013-09-10,30.956,31.329,30.725,31.295,108051,0
2013-09-11,31.177,31.584,30.823,30.896,108896,0
2013-09-12,30.868,31.194,30.752,30.823,172420,0
2013-09-13,30.996,30.996,30.524,30.878,61020,0
2013-09-16,31.301,31.301,30.595,30.831,94535,0
2013-09-17,30.795,31.259,30.77,31.13,195306,0
2013-09-18,31.041,31.833,30.831,31.69,109503,0
2013-09-19,31.7,32.035,31.474,31.852,55518,0
2013-09-20,32.082,32.706,31.963,32.253,310904,0
2013-09-23,32.318,32.327,31.738,32.091,111617,0
2013-09-24,32.082,32.786,31.939,32.198,101486,0
2013-09-25,32.281,32.68,31.973,32.091,79455,0
2013-09-26,32.164,32.526,31.862,32.491,73649,0
2013-09-27,32.146,32.559,32.146,32.406,57646,0
2013-09-30,31.973,33.121,31.963,32.741,155470,0
2013-10-01,32.651,33.881,32.651,33.367,301170,0
2013-10-02,33.023,33.357,32.66,32.804,95843,0
2013-10-03,32.644,32.75,31.775,32.155,131493,0
2013-10-04,32.091,32.443,31.802,31.892,150477,0
2013-10-07,31.539,31.647,31.13,31.203,97105,0
2013-10-08,31.148,31.167,30.604,30.65,154204,0
2013-10-09,30.778,31.148,30.408,30.742,204067,0
2013-10-10,31.287,31.819,31.105,31.775,109941,0
2013-10-11,31.53,33.067,31.474,33.006,125177,0
2013-10-14,32.75,33.567,32.731,33.295,163627,0
2013-10-15,33.177,33.177,32.353,32.424,161598,0
2013-10-16,32.804,32.887,32.387,32.804,87035,0
2013-10-17,32.77,35.431,32.77,35.238,423715,0
2013-10-18,35.656,35.991,35.267,35.816,303252,0
2013-10-21,35.874,36.072,35.609,35.738,182259,0
2013-10-22,36.009,36.055,35.113,35.304,353217,0
2013-10-23,34.968,35.431,34.968,35.228,209782,0
2013-10-24,35.304,35.953,35.295,35.647,203106,0
2013-10-25,35.826,35.826,35.14,35.584,143272,0
2013-10-28,35.521,35.991,35.401,35.846,181358,0
2013-10-29,36.028,36.144,35.619,35.944,221546,0
2013-10-30,36.063,36.108,35.322,35.349,185404,0
2013-10-31,35.349,35.782,34.968,35.159,218239,0
2013-11-01,35.121,35.357,34.171,34.772,254923,0
2013-11-04,34.887,35.384,34.743,35.267,161495,0
2013-11-05,35.068,35.248,34.435,34.47,211607,0
2013-11-06,34.806,34.887,33.9,34.018,195589,0
2013-11-07,34.144,34.451,33.311,33.337,185639,0
2013-11-08,33.32,34.263,33.32,34.144,192075,0
2013-11-11,33.982,34.38,33.772,34.227,86490,0
2013-11-12,34.1,34.606,34.037,34.534,165770,0
2013-11-13,34.181,34.95,34.144,34.897,104539,0
2013-11-14,34.978,35.387,34.788,34.959,77455,0
2013-11-15,34.934,34.934,34.457,34.676,297303,0
2013-11-18,34.751,34.867,34.139,34.449,190844,0
2013-11-19,34.457,34.797,34.294,34.457,166213,0
2013-11-20,34.605,34.916,34.139,34.485,141344,0
2013-11-21,34.742,35.515,34.588,35.506,313095,0
2013-11-22,35.506,36.153,35.297,36.035,160162,0
2013-11-25,36.171,36.381,35.907,36.026,114654,0
2013-11-26,36.099,36.517,35.968,36.335,185630,0
2013-11-27,36.262,36.517,36.216,36.489,111327,0
2013-11-29,36.517,36.517,36.061,36.099,91036,0
2013-12-02,35.96,36.361,35.45,35.605,184340,0
2013-12-03,35.441,35.807,35.307,35.569,126247,0
2013-12-04,35.415,35.96,34.605,35.279,112496,0
2013-12-05,35.27,35.569,35.069,35.405,132122,0
2013-12-06,36.035,36.361,35.798,35.871,143293,0
2013-12-09,35.807,36.016,35.25,35.377,155905,0
2013-12-10,35.297,35.425,34.075,34.241,256525,0
2013-12-11,34.349,34.494,33.474,33.647,406401,0
2013-12-12,33.703,33.703,33.003,33.102,354607,0
2013-12-13,33.165,33.367,32.59,32.849,279388,0
2013-12-16,32.901,34.186,29.896,33.841,380766,0
2013-12-17,33.812,33.894,33.147,33.464,246802,0
2013-12-18,33.55,34.414,33.057,34.414,154782,0
2013-12-19,34.321,34.485,33.703,33.912,300332,0
2013-12-20,34.002,35.25,34.002,35.197,787298,0
2013-12-23,35.377,35.815,35.161,35.562,218171,0
2013-12-24,35.68,36.007,35.395,35.798,89783,0
2013-12-26,35.88,36.08,35.316,35.842,124424,0
2013-12-27,36.007,36.007,35.552,35.861,122347,0
2013-12-30,35.898,35.898,35.45,35.651,220424,0
2013-12-31,35.67,35.725,35.316,35.358,127515,0
2014-01-02,35.325,35.358,34.613,34.925,129742,0
2014-01-03,34.985,35.46,34.985,35.415,110296,0
2014-01-06,35.515,35.515,34.742,34.906,185171,0
2014-01-07,35.085,35.552,35.085,35.368,135476,0
2014-01-08,35.24,35.333,34.703,34.95,195949,0
2014-01-09,35.085,35.368,34.676,35.085,165621,0
2014-01-10,35.123,35.25,34.788,35.004,157433,0
2014-01-13,34.877,34.877,33.748,33.986,148206,0
2014-01-14,34.176,34.578,34.041,34.549,121737,0
2014-01-15,34.605,34.959,34.605,34.668,130826,0
2014-01-16,34.549,34.703,34.268,34.569,64250,0
2014-01-17,34.494,34.513,34.075,34.232,115590,0
2014-01-21,34.349,34.475,34.031,34.33,118639,0
2014-01-22,34.414,34.549,34.156,34.259,99510,0
2014-01-23,33.995,34.284,33.995,34.112,115916,0
2014-01-24,33.766,33.812,32.338,32.372,159981,0
2014-01-27,32.494,32.638,31.982,32.137,176521,0
2014-01-28,32.246,32.408,31.832,32.19,321002,0
2014-01-29,31.793,32.363,31.536,31.627,197381,0
2014-01-30,31.99,32.33,31.563,32.036,185970,0
2014-01-31,31.29,31.938,31.206,31.245,224391,0
2014-02-03,31.216,31.707,28.511,28.684,526492,0
2014-02-04,28.931,29.577,28.231,29.359,413305,0
2014-02-05,29.596,32.073,29.359,30.998,483775,0
2014-02-06,31.081,31.352,30.573,30.65,186689,0
2014-02-07,30.843,31.117,30.498,30.825,168024,0
2014-02-10,30.788,30.788,30.035,30.633,155502,0
2014-02-11,30.67,31.291,30.488,31.124,152025,0
2014-02-12,31.181,31.726,31.181,31.672,139542,0
2014-02-13,31.324,31.672,31.124,31.573,214374,0
2014-02-14,31.471,31.842,31.117,31.59,168263,0
2014-02-18,31.672,31.717,31.306,31.563,198548,0
2014-02-19,31.362,31.599,31.081,31.099,196881,0
2014-02-20,31.246,31.693,30.841,31.613,191104,0
2014-02-21,31.77,32.004,31.53,31.594,191530,0
2014-02-24,31.683,32.372,31.683,31.75,165327,0
2014-02-25,31.788,32.447,31.731,32.061,150303,0
2014-02-26,32.154,32.758,31.806,32.347,248871,0
2014-02-27,32.272,32.631,32.061,32.582,134578,0
2014-02-28,32.64,33.272,32.503,32.602,171066,0
2014-03-03,32.216,32.657,31.666,32.117,151881,0
2014-03-04,33.008,34.28,32.64,33.968,241069,0
2014-03-05,33.861,33.861,33.015,33.134,173528,0
2014-03-06,33.171,33.429,32.739,33.3,127238,0
2014-03-07,33.549,33.842,32.958,33.198,187325,0
2014-03-10,33.098,33.316,32.832,33.008,250783,0
2014-03-11,33.025,33.025,31.887,32.181,122046,0
2014-03-12,31.953,32.338,31.731,32.31,132604,0
2014-03-13,32.355,32.485,31.455,31.64,177815,0
2014-03-14,31.548,32.098,31.548,31.797,113912,0
2014-03-17,32.042,32.485,31.557,31.613,183787,0
2014-03-18,31.631,32.263,31.49,32.051,140947,0
2014-03-19,31.945,32.355,31.364,31.779,98129,0
2014-03-20,31.797,32.677,31.649,32.649,233511,0
2014-03-21,32.776,32.978,32.372,32.712,530108,0
2014-03-24,32.905,32.905,31.97,32.649,137782,0
2014-03-25,33.008,33.472,32.32,32.813,159184,0
2014-03-26,33.143,33.539,32.677,32.686,248070,0
2014-03-27,32.686,33.043,32.355,32.677,216141,0
2014-03-28,32.696,33.491,32.355,32.475,173042,0
2014-03-31,32.696,33.667,32.495,33.529,165096,0
2014-04-01,33.601,34.124,33.576,34.034,143311,0
2014-04-02,34.078,34.098,33.627,33.942,178362,0
2014-04-03,33.867,33.923,33.262,33.334,141590,0
2014-04-04,33.695,33.695,32.033,32.117,183563,0
2014-04-07,31.997,32.033,31.133,31.567,205279,0
2014-04-08,31.577,31.97,31.071,31.548,137790,0
2014-04-09,31.666,32.602,31.384,32.503,188857,0
2014-04-10,32.447,32.495,31.464,31.64,158634,0
2014-04-11,31.284,31.857,31.025,31.364,161303,0
2014-04-14,31.797,31.887,31.182,31.421,150885,0
2014-04-15,31.411,31.823,30.741,31.656,137586,0
2014-04-16,32.061,32.172,31.182,31.838,642333,0
2014-04-17,31.848,32.216,28.99,30.761,853655,0
2014-04-21,31.449,33.529,31.384,32.729,269400,0
2014-04-22,32.72,33.472,32.546,32.923,252753,0
2014-04-23,32.905,33.316,32.704,32.988,194568,0
2014-04-24,33.316,33.316,32.437,32.803,215087,0
2014-04-25,32.785,32.905,32.245,32.32,178347,0
2014-04-28,32.427,32.776,31.622,32.418,192301,0
2014-04-29,32.537,32.785,32.013,32.033,145493,0
2014-04-30,31.987,32.537,31.464,32.31,232663,0
2014-05-01,32.363,32.363,31.19,31.828,283167,0
2014-05-02,31.897,32.537,31.76,32.135,160826,0
2014-05-05,31.814,33.088,31.788,32.968,362666,0
2014-05-06,32.905,33.008,32.117,32.125,220260,0
2014-05-07,32.254,32.564,31.823,32.282,284564,0
2014-05-08,32.282,33.491,32.282,32.677,313874,0
2014-05-09,32.546,33.316,32.408,33.291,215621,0
2014-05-12,33.491,34.847,33.491,34.49,245066,0
2014-05-13,34.353,34.481,33.227,33.529,297690,0
2014-05-14,33.462,33.462,32.634,32.715,218698,0
2014-05-15,32.457,32.918,31.968,32.771,235216,0
2014-05-16,32.681,33.27,32.457,33.26,180263,0
2014-05-19,33.234,34.082,33.104,34.008,222746,0
2014-05-20,33.862,33.944,32.864,33.462,357964,0
2014-05-21,33.593,33.824,33.04,33.482,167227,0
2014-05-22,33.482,34.276,33.462,34.137,183212,0
2014-05-23,34.028,35.014,33.944,34.915,142796,0
2014-05-27,35.201,35.856,34.847,35.08,237687,0
2014-05-28,34.95,35.024,34.554,34.609,170259,0
2014-05-29,34.664,34.821,34.213,34.7,147674,0
2014-05-30,34.758,34.813,34.407,34.564,178436,0
2014-06-02,34.554,34.674,33.648,33.952,163452,0
2014-06-03,33.853,33.869,33.076,33.619,190013,0
2014-06-04,33.567,33.567,33.104,33.428,211629,0
2014-06-05,33.428,34.435,33.306,34.165,237876,0
2014-06-06,34.213,35.365,34.213,34.768,223785,0
2014-06-09,34.828,35.468,34.544,35.33,195217,0
2014-06-10,35.155,35.496,35.024,35.339,147067,0
2014-06-11,35.098,35.255,34.691,35.062,118929,0
2014-06-12,34.896,35.191,34.426,34.876,123364,0
2014-06-13,35.024,35.191,34.478,34.876,127928,0
2014-06-16,34.795,35.107,34.758,35.098,122713,0
2014-06-17,35.164,36.122,35.088,35.561,299364,0
2014-06-18,35.578,35.615,35.126,35.596,145521,0
2014-06-19,35.736,35.984,35.422,35.846,139081,0
2014-06-20,35.875,36.281,35.625,35.974,444121,0
2014-06-23,35.931,35.984,35.283,35.578,137669,0
2014-06-24,35.578,36.235,35.208,35.235,150315,0
2014-06-25,35.062,35.681,34.857,35.652,138962,0
2014-06-26,35.487,35.505,34.609,35.005,198086,0
2014-06-27,34.776,36.104,34.776,35.974,396739,0
2014-06-30,35.974,36.161,35.458,36.112,188897,0
2014-07-01,36.345,37.332,36.345,36.54,374828,0
2014-07-02,36.373,36.549,35.974,36.059,173057,0
2014-07-03,36.235,37.056,36.235,36.704,133435,0
2014-07-07,36.531,36.54,35.801,35.984,154325,0
2014-07-08,35.974,35.974,35.496,35.736,345945,0
2014-07-09,35.736,35.856,35.384,35.448,145865,0
2014-07-10,34.645,35.235,34.516,35.024,193431,0
2014-07-11,35.024,35.088,34.674,34.719,131233,0
2014-07-14,35.088,35.191,34.847,35.088,172352,0
2014-07-15,35.034,35.145,34.398,34.847,172377,0
2014-07-16,35.155,35.155,34.303,34.674,260364,0
2014-07-17,34.497,35.458,34.128,34.359,248096,0
2014-07-18,34.313,34.804,34.276,34.628,325233,0
2014-07-21,34.35,34.398,33.732,34.194,239946,0
2014-07-22,34.443,34.7,34.249,34.628,352021,0
2014-07-23,34.664,34.664,34.155,34.231,192414,0
2014-07-24,34.34,34.749,33.777,34.082,328217,0
2014-07-25,33.795,33.952,33.279,33.437,297396,0
2014-07-28,33.446,33.529,32.874,33.26,243670,0
2014-07-29,33.381,33.724,33.058,33.067,190832,0
2014-07-30,33.279,33.437,33.012,33.187,158143,0
2014-07-31,32.733,33.363,32.634,32.634,257807,0
2014-08-01,32.651,32.818,32.117,32.392,245012,0
2014-08-04,32.514,32.928,31.968,32.78,300484,0
2014-08-05,32.566,33.187,32.566,32.964,126748,0
2014-08-06,32.892,33.619,32.808,33.4,129238,0
2014-08-07,33.539,33.638,33.058,33.323,202425,0
2014-08-08,33.314,34.147,33.314,34.056,160974,0
2014-08-11,34.285,34.768,33.889,34.331,122562,0
2014-08-12,34.155,34.417,33.815,34.065,117127,0
2014-08-13,34.156,34.677,34.065,34.631,220851,0
2014-08-14,34.658,34.781,34.39,34.597,124395,0
2014-08-15,34.957,35.19,34.128,34.428,164606,0
2014-08-18,34.825,35.329,34.763,35.254,133849,0
2014-08-19,35.338,35.683,35.338,35.477,127131,0
2014-08-20,35.32,35.412,34.901,35.244,110022,0
2014-08-21,35.216,35.597,34.781,35.515,194670,0
2014-08-22,35.477,35.868,35.329,35.645,136051,0
2014-08-25,35.254,35.515,34.724,35.224,204323,0
2014-08-26,35.216,35.597,35.206,35.543,171929,0
2014-08-27,35.654,35.766,35.124,35.264,172085,0
2014-08-28,35.172,35.311,34.808,35.021,124186,0
2014-08-29,35.124,35.283,34.853,35.244,119842,0
2014-09-02,35.384,36.007,35.124,35.941,232649,0
2014-09-03,36.137,36.137,35.422,35.552,123843,0
2014-09-04,35.7,36.157,35.57,35.906,178638,0
2014-09-05,35.747,36.127,35.616,36.055,173375,0
2014-09-08,36.055,36.259,35.422,35.587,126763,0
2014-09-09,35.552,35.606,35.096,35.283,163852,0
2014-09-10,35.311,35.606,35.124,35.552,115268,0
2014-09-11,35.311,35.96,35.311,35.878,79339,0
2014-09-12,35.968,35.988,35.301,35.579,136297,0
2014-09-15,35.729,35.887,35.374,35.579,104031,0
2014-09-16,35.683,36.193,35.57,35.859,197170,0
2014-09-17,35.794,36.108,35.597,36.108,127762,0
2014-09-18,36.304,36.416,35.968,36.127,100927,0
2014-09-19,36.342,36.342,35.468,35.729,282871,0
2014-09-22,35.587,35.69,35.011,35.143,181496,0
2014-09-23,35.05,35.124,34.677,34.79,134483,0
2014-09-24,34.966,35.273,34.853,35.115,120522,0
2014-09-25,35.086,35.124,34.119,34.195,167223,0
2014-09-26,34.223,34.445,34.038,34.38,207774,0
2014-09-29,33.897,34.445,33.897,34.156,106962,0
2014-09-30,34.138,34.371,33.459,33.459,267908,0
2014-10-01,33.487,33.487,32.715,32.884,393080,0
2014-10-02,32.911,33.505,32.799,33.378,120727,0
2014-10-03,33.784,33.868,33.433,33.6,134266,0
2014-10-06,33.675,33.74,33.238,33.433,118685,0
2014-10-07,33.191,33.414,32.865,32.92,170007,0
2014-10-08,32.848,33.553,32.437,33.545,171527,0
2014-10-09,33.553,33.701,32.437,32.455,185172,0
2014-10-10,32.308,33.328,32.308,32.604,161612,0
2014-10-13,32.575,33.404,32.465,32.956,214287,0
2014-10-14,33.283,33.961,33.191,33.505,146617,0
2014-10-15,32.799,33.999,32.643,33.635,232459,0
2014-10-16,34.947,37.187,34.658,37.002,499316,0
2014-10-17,37.245,37.523,36.425,36.816,332326,0
2014-10-20,36.751,37.375,36.677,37.281,309949,0
2014-10-21,37.375,38.555,37.375,38.517,322104,0
2014-10-22,38.656,39.754,38.535,38.786,363296,0
2014-10-23,39.279,39.541,38.972,39.14,303498,0
2014-10-24,39.252,39.671,38.972,39.503,296337,0
2014-10-27,39.336,39.792,39.188,39.754,151191,0
2014-10-28,40.005,41.139,40.005,41.12,230347,0
2014-10-29,41.195,42.189,40.908,41.995,309553,0
2014-10-30,41.836,43.185,41.614,42.886,362914,0
2014-10-31,43.725,44.161,43.045,43.371,396896,0
2014-11-03,43.296,43.744,42.906,43.239,232264,0
2014-11-04,43.045,43.585,42.981,43.129,230029,0
2014-11-05,43.416,43.64,42.729,43.268,262004,0
2014-11-06,43.148,43.568,43.11,43.343,347009,0
2014-11-07,43.39,43.407,43.166,43.314,262498,0
2014-11-10,43.314,43.519,42.886,43.23,435799,0
2014-11-11,43.306,43.806,43.129,43.529,281618,0
2014-11-12,43.314,44.699,43.314,44.577,192837,0
2014-11-13,44.85,45.252,43.711,43.72,180771,0
2014-11-14,43.701,44.224,43.57,44.205,258786,0
2014-11-17,44.047,44.532,43.749,43.785,219458,0
2014-11-18,43.999,44.737,43.57,43.635,301785,0
2014-11-19,43.598,43.766,42.765,43.159,154994,0
2014-11-20,43.046,44.16,43.046,43.942,141732,0
2014-11-21,44.457,44.627,43.607,43.643,134940,0
2014-11-24,43.711,44.506,43.711,44.448,174896,0
2014-11-25,44.617,45.196,44.515,44.646,128237,0
2014-11-26,44.636,45.226,44.524,44.746,119184,0
2014-11-28,44.822,44.962,43.739,43.869,80773,0
2014-12-01,43.72,44.092,43.533,43.739,195600,0
2014-12-02,43.879,44.887,43.879,44.85,163689,0
2014-12-03,44.841,45.606,44.309,45.335,210860,0
2014-12-04,45.149,45.261,44.718,44.897,138944,0
2014-12-05,44.841,45.842,44.718,45.719,188438,0
2014-12-08,45.514,46.131,44.391,44.999,210028,0
2014-12-09,44.391,46.721,44.15,46.662,164793,0
2014-12-10,46.513,46.831,45.226,45.27,119941,0
2014-12-11,45.71,46.73,45.316,45.812,117698,0
2014-12-12,45.252,46.056,45.176,45.243,139103,0
2014-12-15,45.616,45.793,44.382,44.448,220476,0
2014-12-16,44.515,45.625,44.009,44.87,236269,0
2014-12-17,44.915,46.775,44.627,46.671,194880,0
2014-12-18,47.083,47.429,46.263,47.271,187032,0
2014-12-19,47.233,47.383,46.263,46.662,857951,0
2014-12-22,46.889,47.158,46.167,46.914,180309,0
2014-12-23,47.103,47.776,46.981,47.478,151380,0
2014-12-24,47.486,48.037,47.223,47.645,59953,0
2014-12-26,47.944,48.597,47.842,48.159,76777,0
2014-12-29,48.216,49.261,47.747,49.094,114521,0
2014-12-30,49.186,49.438,48.663,48.812,120457,0
2014-12-31,48.98,49.27,47.691,47.719,139384,0
2015-01-02,48.083,48.41,46.691,47.196,135767,0
2015-01-05,46.784,47.607,46.326,46.569,195368,0
2015-01-06,46.569,47.074,45.456,45.897,205400,0
2015-01-07,46.243,46.691,45.905,46.475,146950,0
2015-01-08,46.831,47.886,46.831,47.279,531363,0
2015-01-09,47.14,47.626,46.458,46.458,208896,0
2015-01-12,46.598,46.86,45.812,46.131,197546,0
2015-01-13,46.652,47.812,45.812,46.523,197131,0
2015-01-14,45.869,46.999,45.869,46.775,192809,0
2015-01-15,47.019,47.037,45.375,45.635,124812,0
2015-01-16,45.625,46.009,45.167,45.728,237906,0
2015-01-20,45.859,46.028,45.157,45.326,243196,0
2015-01-21,45.121,45.645,44.718,44.962,112321,0
2015-01-22,45.048,46.523,44.391,46.513,201949,0
2015-01-23,46.083,46.559,45.663,46.224,96669,0
2015-01-26,46.121,46.889,45.552,46.775,142567,0
2015-01-27,46.111,47.064,45.793,46.747,184489,0
2015-01-28,47.074,47.187,46.44,46.73,183249,0
2015-01-29,46.765,47.719,46.374,47.551,154880,0
2015-01-30,47.093,47.327,45.952,46.028,187721,0
2015-02-02,46.298,47.103,45.196,47.056,172523,0
2015-02-03,47.242,48.99,47.242,48.831,192330,0
2015-02-04,48.495,49.299,47.944,48.047,205365,0
2015-02-05,48.261,49.289,47.944,49.065,141710,0
2015-02-06,49.177,50.14,48.626,49.879,190901,0
2015-02-09,49.774,50.038,49,49.205,165637,0
2015-02-10,49.674,49.693,48.597,49.534,99572,0
2015-02-11,49.317,49.813,48.373,48.718,205355,0
2015-02-12,47.196,48.111,45.326,47.513,461038,0
2015-02-13,47.727,49.982,47.727,49.942,254175,0
2015-02-17,49.587,49.972,47.495,47.944,324734,0
2015-02-18,47.719,48.336,47.233,48.169,218730,0
2015-02-19,48.102,48.495,47.925,48.251,169678,0
2015-02-20,48.279,48.785,47.607,48.616,152023,0
2015-02-23,48.578,48.952,47.981,48.542,151902,0
2015-02-24,48.616,48.926,47.663,48.149,203956,0
2015-02-25,48.159,48.366,47.308,47.7,157806,0
2015-02-26,47.737,48.272,47.598,48.039,124276,0
2015-02-27,47.851,48.555,47.681,47.897,186696,0
2015-03-02,48.19,49.1,47.86,48.413,179093,0
2015-03-03,48.113,48.499,47.419,47.935,139484,0
2015-03-04,47.833,48.133,47.155,47.381,220834,0
2015-03-05,47.25,47.727,46.876,47.486,132243,0
2015-03-06,46.949,47.437,46.291,46.929,223920,0
2015-03-09,47.043,48.094,47.043,47.747,310698,0
2015-03-10,47.306,47.447,46.235,46.716,189953,0
2015-03-11,46.716,47.747,46.451,47.672,243300,0
2015-03-12,47.982,48.941,47.681,48.527,341364,0
2015-03-13,48.244,48.818,47.494,48.021,188039,0
2015-03-16,48.404,49.728,48.161,49.607,199324,0
2015-03-17,49.307,49.524,48.048,48.723,367240,0
2015-03-18,48.582,50.134,48.321,49.738,220834,0
2015-03-19,49.597,50.086,49.307,49.616,176324,0
2015-03-20,49.935,51.101,49.542,50.575,497992,0
2015-03-23,50.706,51.111,50.405,50.979,157478,0
2015-03-24,50.988,51.975,50.79,51.176,182715,0
2015-03-25,51.418,51.853,50.471,50.518,208374,0
2015-03-26,50.518,50.518,49.616,50.02,124577,0
2015-03-27,49.908,50.78,49.908,50.526,270877,0
2015-03-30,50.988,51.598,50.902,51.268,122341,0
2015-03-31,50.902,51.936,50.902,51.815,156876,0
2015-04-01,51.626,52.011,50.744,51.992,185802,0
2015-04-02,52.125,53.036,52.02,52.848,209119,0
2015-04-06,52.584,53.523,52.584,53.429,227434,0
2015-04-07,53.487,53.73,52.603,52.679,159601,0
2015-04-08,52.734,53.4,52.444,53.373,130009,0
2015-04-09,53.448,53.749,52.125,52.912,142726,0
2015-04-10,53.25,53.758,52.724,53.036,109884,0
2015-04-13,53.099,53.589,52.771,52.941,121171,0
2015-04-14,53.099,53.749,52.631,53.628,130647,0
2015-04-15,53.777,54.049,53.327,53.74,153433,0
2015-04-16,53.646,53.646,53.017,53.25,97014,0
2015-04-17,52.876,52.876,51.776,52.17,137248,0
2015-04-20,52.689,53.598,52.217,53.345,184107,0
2015-04-21,53.72,54.088,53.167,53.42,158546,0
2015-04-22,53.71,54.228,53.337,54.078,198840,0
2015-04-23,52.358,53.148,48.066,48.151,892490,0
2015-04-24,48.085,48.959,46.996,48.818,402238,0
2015-04-27,48.884,48.884,45.654,46.394,425589,0
2015-04-28,46.451,46.959,45.859,46.798,333486,0
2015-04-29,46.403,46.509,45.118,45.277,234036,0
2015-04-30,44.986,45.267,43.381,43.802,338171,0
2015-05-01,43.899,45.304,43.839,45.164,296538,0
2015-05-04,45.174,45.793,45.174,45.402,243512,0
2015-05-05,45.304,45.765,44.376,45.127,293237,0
2015-05-06,45.445,45.464,44.112,44.761,189779,0
2015-05-07,44.836,45.286,44.591,45.23,154893,0
2015-05-08,46.554,48.753,46.413,47.269,376291,0
2015-05-11,47.25,47.727,46.657,46.676,262039,0
2015-05-12,46.349,46.676,45.454,46.188,202995,0
2015-05-13,46.345,46.684,45.393,46.089,146464,0
2015-05-14,46.4,47.317,46.079,47.307,191367,0
2015-05-15,47.373,47.373,46.221,46.409,142730,0
2015-05-18,46.335,47.137,45.835,46.875,188816,0
2015-05-19,46.919,47.355,46.768,46.777,128672,0
2015-05-20,46.797,47.175,46.506,46.938,105163,0
2015-05-21,46.865,47.638,46.56,47.025,160654,0
2015-05-22,46.797,47.355,45.806,45.845,193061,0
2015-05-26,45.703,45.703,44.975,45.259,238387,0
2015-05-27,45.393,46.59,45.068,46.409,177599,0
2015-05-28,46.128,46.777,45.947,46.449,88920,0
2015-05-29,46.297,46.732,45.495,45.786,132168,0
2015-06-01,46.193,47.788,45.436,46.051,115403,0
2015-06-02,45.693,46.987,45.646,46.391,83996,0
2015-06-03,46.599,47.127,46.148,46.835,207254,0
2015-06-04,46.524,46.835,45.862,46.014,79958,0
2015-06-05,45.987,47.127,45.561,47.061,139155,0
2015-06-08,46.928,47.213,46.655,46.909,99867,0
2015-06-09,46.909,47.469,46.345,47.288,108460,0
2015-06-10,47.553,48.856,47.553,48.27,138728,0
2015-06-11,48.216,48.913,48.216,48.865,176202,0
2015-06-12,48.658,48.95,48.289,48.639,104632,0
2015-06-15,48.177,48.177,47.119,47.977,123059,0
2015-06-16,48.007,48.998,47.761,48.714,96901,0
2015-06-17,48.903,48.932,48.346,48.45,72860,0
2015-06-18,48.601,49.912,48.497,49.602,137357,0
2015-06-19,49.724,50.063,49.14,49.431,252050,0
2015-06-22,49.706,49.99,49.338,49.791,106751,0
2015-06-23,49.857,50.073,49.394,49.951,92520,0
2015-06-24,49.81,49.981,49.385,49.659,128779,0
2015-06-25,50.112,50.112,49.244,49.762,105586,0
2015-06-26,49.829,50.755,49.621,50.235,375957,0
2015-06-29,49.867,50.376,48.743,48.836,149007,0
2015-06-30,49.318,49.318,48.045,48.299,170527,0
2015-07-01,48.818,48.923,47.93,48.384,207039,0
2015-07-02,48.299,48.753,47.317,47.543,127190,0
2015-07-06,47.043,48.1,46.777,47.761,159595,0
2015-07-07,47.874,48.052,46.741,47.666,151865,0
2015-07-08,47.043,47.968,46.56,47.025,260733,0
2015-07-09,47.723,47.847,46.928,47.1,114164,0
2015-07-10,47.751,48.206,47.469,47.959,108657,0
2015-07-13,48.216,48.894,47.883,48.308,165845,0
2015-07-14,48.318,48.771,48.007,48.666,92395,0
2015-07-15,48.63,48.932,48.232,48.753,121865,0
2015-07-16,49.12,49.244,48.525,48.799,136087,0
2015-07-17,48.781,48.913,47.856,48.11,141168,0
2015-07-20,48.045,48.753,47.704,48.336,110563,0
2015-07-21,48.206,48.913,47.741,47.837,153666,0
2015-07-22,47.714,48.196,47.401,47.808,152289,0
2015-07-23,48.743,49.592,46.787,46.948,217102,0
2015-07-24,46.901,47.487,46.089,46.174,178024,0
2015-07-27,45.786,46.25,45.533,45.607,171670,0
2015-07-28,45.908,46.297,45.212,46.099,127295,0
2015-07-29,45.996,46.768,45.918,46.57,101772,0
2015-07-30,46.382,47.061,46.325,46.816,112047,0
2015-07-31,46.948,47.213,46.599,46.825,131956,0
2015-08-03,46.816,46.835,46.118,46.533,93050,0
2015-08-04,46.56,47.204,45.646,46.825,130050,0
2015-08-05,47.11,47.675,46.865,47.317,136087,0
2015-08-06,47.401,47.685,46.164,46.524,154070,0
2015-08-07,46.278,46.599,45.363,45.825,173469,0
2015-08-10,46.164,47.071,46.148,46.797,113105,0
2015-08-11,46.325,47.034,46.174,46.466,142412,0
2015-08-12,46.225,46.225,45.464,45.816,101961,0
2015-08-13,45.759,46.367,45.542,45.741,79842,0
2015-08-14,45.617,46.634,45.579,46.501,91008,0
2015-08-17,46.291,47.573,46.082,47.48,107862,0
2015-08-18,47.44,47.733,47.146,47.392,98065,0
2015-08-19,47.165,47.544,46.519,46.917,139566,0
2015-08-20,46.414,47.231,46.215,46.244,201184,0
2015-08-21,44.534,45.607,43.454,44.534,253852,0
2015-08-24,42.561,44.374,41.869,43.31,333044,0
2015-08-25,44.336,44.43,42.076,42.152,196236,0
2015-08-26,42.903,43.291,41.715,43.082,155051,0
2015-08-27,43.444,43.945,42.826,43.757,182014,0
2015-08-28,43.624,44.326,43.396,43.7,189073,0
2015-08-31,43.558,44.563,43.377,44.374,199606,0
2015-09-01,43.339,43.7,41.981,42.02,227940,0
2015-09-02,42.503,42.722,41.809,42.713,234050,0
2015-09-03,42.893,43.283,42.484,42.588,157262,0
2015-09-04,41.981,42.704,41.981,42.426,142094,0
2015-09-08,43.159,43.568,43.025,43.386,161264,0
2015-09-09,43.67,43.7,42.998,43.111,127559,0
2015-09-10,42.998,43.273,42.484,42.645,104730,0
2015-09-11,42.342,42.655,41.621,42.635,127873,0
2015-09-14,42.665,42.665,42.19,42.426,62673,0
2015-09-15,42.817,43.205,42.256,43.111,151679,0
2015-09-16,43.187,43.909,43.12,43.871,96064,0
2015-09-17,43.937,44.308,43.205,43.642,214427,0
2015-09-18,42.846,43.32,42.303,42.446,338752,0
2015-09-21,42.873,43.67,42.741,42.883,111337,0
2015-09-22,42.455,42.713,41.801,42.011,110494,0
2015-09-23,42.21,42.513,41.715,41.923,126821,0
2015-09-24,41.677,41.869,40.985,41.641,129243,0
2015-09-25,42.057,42.057,40.832,40.926,153050,0
2015-09-28,40.557,40.994,39.789,40.006,193178,0
2015-09-29,39.913,40.273,39.201,40.187,239105,0
2015-09-30,40.548,41.042,40.14,40.729,178750,0
2015-10-01,40.756,41.241,40.225,41.108,149994,0
2015-10-02,40.548,41.516,40.215,41.479,205609,0
2015-10-05,41.668,42.645,41.534,42.561,172211,0
2015-10-06,42.401,42.674,41.782,42.048,173693,0
2015-10-07,42.293,43.69,42.152,43.568,202028,0
2015-10-08,43.396,44.232,43.111,44.203,155576,0
2015-10-09,44.326,44.678,43.974,44.43,125871,0
2015-10-12,44.364,45.02,44.184,44.943,121214,0
2015-10-13,44.621,45.075,44.326,44.42,127873,0
2015-10-14,44.383,44.695,43.471,43.568,97433,0
2015-10-15,43.509,44.543,43.291,44.534,137248,0
2015-10-16,44.571,44.933,43.785,44.317,93219,0
2015-10-19,44.117,44.714,43.909,44.489,70812,0
2015-10-20,44.489,44.858,44.317,44.773,67937,0
2015-10-21,45.065,45.266,43.841,44.146,131456,0
2015-10-22,44.553,44.783,41.013,41.479,429652,0
2015-10-23,41.869,42.598,41.439,42.408,148099,0
2015-10-26,42.162,42.162,40.881,41.059,223096,0
2015-10-27,40.748,40.813,39.789,39.949,172955,0
2015-10-28,40.083,41.534,40.083,41.42,257221,0
2015-10-29,41.173,41.288,40.585,40.936,106913,0
2015-10-30,40.861,41.202,40.53,40.766,146940,0
2015-11-02,40.739,41.849,40.585,41.658,157137,0
2015-11-03,41.526,41.753,41.079,41.489,177590,0
2015-11-04,41.631,41.631,41.069,41.137,111681,0
2015-11-05,41.165,42.113,40.936,41.914,78473,0
2015-11-06,41.658,42.011,41.146,41.526,159369,0
2015-11-09,41.526,41.65,40.47,40.909,104864,0
2015-11-10,40.709,41.439,40.557,41.354,104490,0
2015-11-11,41.479,41.895,40.9,41.033,92061,0
2015-11-12,40.662,40.739,39.711,39.789,97749,0
2015-11-13,39.494,39.844,39.237,39.275,79421,0
2015-11-16,39.132,39.617,39.132,39.494,115023,0
2015-11-17,39.684,39.949,39.142,39.275,136404,0
2015-11-18,39.352,40.283,39.04,40.215,153471,0
2015-11-19,40.077,40.611,40.001,40.582,66676,0
2015-11-20,40.926,41.174,40.602,40.765,116398,0
2015-11-23,40.592,41.595,40.517,41.396,111897,0
2015-11-24,41.003,41.919,40.738,41.682,95961,0
2015-11-25,41.729,42.627,41.567,42.58,105092,0
2015-11-27,42.494,43.278,42.494,42.962,46056,0
2015-11-30,43.001,43.001,41.874,42.283,155753,0
2015-12-01,42.426,42.906,42.246,42.636,180127,0
2015-12-02,42.474,42.571,41.452,41.502,105504,0
2015-12-03,41.645,41.645,39.896,40.163,155636,0
2015-12-04,40.154,40.831,39.906,40.487,120794,0
2015-12-07,40.314,40.537,39.628,39.828,161093,0
2015-12-08,39.513,39.685,38.949,39.293,108961,0
2015-12-09,39.092,39.581,37.966,38.013,176479,0
2015-12-10,38.08,38.099,37.25,37.374,178784,0
2015-12-11,36.733,36.942,35.854,35.949,219816,0
2015-12-14,35.949,36.237,35.339,36.064,224068,0
2015-12-15,36.475,36.753,36.094,36.484,151357,0
2015-12-16,36.856,37.145,36.484,36.982,183807,0
2015-12-17,37.106,37.106,36.12,36.321,155652,0
2015-12-18,35.967,36.084,34.546,34.621,622391,0
2015-12-21,34.784,35.148,34.486,35.071,240748,0
2015-12-22,35.023,35.168,33.944,35.158,224911,0
2015-12-23,35.425,35.635,34.994,35.158,107186,0
2015-12-24,35.148,35.232,34.747,34.946,72807,0
2015-12-28,34.708,35.158,34.496,35.052,106714,0
2015-12-29,35.339,35.759,35.148,35.539,146494,0
2015-12-30,35.511,35.654,35.186,35.213,124667,0
2015-12-31,35.089,35.558,34.413,34.45,211309,0
2016-01-04,33.609,33.858,33.074,33.322,232250,0
2016-01-05,33.322,33.925,33.322,33.81,122891,0
2016-01-06,33.284,33.657,32.586,32.759,165480,0
2016-01-07,32.272,32.282,31.069,31.078,197286,0
2016-01-08,31.211,31.374,30.17,30.227,242944,0
2016-01-11,30.333,30.495,29.806,30.265,290557,0
2016-01-12,30.572,30.906,30.255,30.782,233717,0
2016-01-13,30.838,31.106,29.435,29.587,155745,0
2016-01-14,29.778,30.896,29.472,30.572,167021,0
2016-01-15,29.721,30.037,29.014,29.673,167792,0
2016-01-19,30.007,30.18,29.177,29.53,148009,0
2016-01-20,29.022,30.552,28.507,30.304,221882,0
2016-01-21,30.409,30.638,29.959,29.968,163162,0
2016-01-22,30.59,30.961,30.428,30.723,123134,0
2016-01-25,30.523,30.772,29.482,29.569,89233,0
2016-01-26,29.797,31.106,29.699,31.04,143921,0
2016-01-27,30.896,31.163,30.209,30.35,124815,0
2016-01-28,30.753,31.269,30.533,31.087,120868,0
2016-01-29,31.183,32.521,31.183,32.501,225716,0
2016-02-01,32.042,32.272,31.477,32.148,157078,0
2016-02-02,31.85,31.86,30.82,30.82,157960,0
2016-02-03,31.25,31.517,30.294,31.144,108511,0
2016-02-04,31.144,31.804,31,31.24,109338,0
2016-02-05,31.087,31.413,30.084,30.16,165404,0
2016-02-08,29.721,30.35,29.549,30.304,117351,0
2016-02-09,29.826,30.513,29.826,30.017,113150,0
2016-02-10,30.246,30.945,29.874,29.893,83802,0
2016-02-11,29.366,32.825,29.366,29.703,357800,0
2016-02-12,29.932,30.713,29.213,30.599,282527,0
2016-02-16,30.971,30.971,30.131,30.14,140565,0
2016-02-17,30.458,30.857,30.14,30.599,231754,0
2016-02-18,30.733,31.24,30.562,31.03,159201,0
2016-02-19,30.916,32.263,30.916,32.253,275836,0
2016-02-22,32.625,32.645,32.11,32.243,136595,0
2016-02-23,32.167,32.282,31.87,31.88,133154,0
2016-02-24,31.468,32.406,31.468,32.223,92042,0
2016-02-25,32.382,32.382,31.728,32.172,73862,0
2016-02-26,32.421,32.575,32.046,32.363,100147,0
2016-02-29,32.382,32.893,32.372,32.557,176955,0
2016-03-01,32.874,33.395,32.528,33.298,129674,0
2016-03-02,33.172,33.558,33.067,33.345,142390,0
2016-03-03,33.375,34.674,33.325,34.607,155440,0
2016-03-04,34.607,35.041,34.318,34.973,204979,0
2016-03-07,34.897,35.436,34.728,35.396,195971,0
2016-03-08,35.242,35.242,34.28,34.318,137523,0
2016-03-09,34.396,34.733,33.856,34.406,136599,0
2016-03-10,34.53,34.53,33.433,33.741,118138,0
2016-03-11,34.03,34.481,33.944,34.337,161672,0
2016-03-14,34.145,34.693,33.731,34.579,204957,0
2016-03-15,34.366,34.55,33.837,34.193,159853,0
2016-03-16,33.991,35.021,33.783,34.693,138486,0
2016-03-17,34.626,36.206,34.356,36.053,128356,0
2016-03-18,36.263,37.275,35.983,37.149,462420,0
2016-03-21,36.966,37.12,36.609,36.697,138309,0
2016-03-22,36.465,36.765,36.33,36.35,137933,0
2016-03-23,36.34,36.494,35.772,36.216,131359,0
2016-03-24,36.062,36.062,35.426,35.908,120687,0
2016-03-28,36.053,36.562,35.802,36.245,90779,0
2016-03-29,36.127,37.207,36.101,37.158,228733,0
2016-03-30,37.331,37.341,36.571,37.12,189161,0
2016-03-31,37.178,37.948,37.178,37.718,172045,0
2016-04-01,37.371,38.122,37.303,38.083,129988,0
2016-04-04,38.102,38.227,37.158,37.391,175202,0
2016-04-05,37.053,37.649,36.879,37.505,209894,0
2016-04-06,37.593,37.948,37.256,37.794,230202,0
2016-04-07,37.485,37.775,37.447,37.688,342300,0
2016-04-08,38.054,38.517,38.026,38.257,174019,0
2016-04-11,38.43,38.939,37.901,38.43,172272,0
2016-04-12,38.361,39.172,38.179,39.075,208376,0
2016-04-13,39.249,40.432,39.249,40.414,216192,0
2016-04-14,40.386,40.432,39.914,40.356,219420,0
2016-04-15,40.202,40.808,39.854,40.779,401768,0
2016-04-18,40.586,40.742,39.95,39.97,212748,0
2016-04-19,40.105,40.461,39.691,39.788,144017,0
2016-04-20,39.845,40.038,39.586,39.681,119350,0
2016-04-21,39.634,39.874,38.912,38.988,192411,0
2016-04-22,39.97,43.052,39.97,41.607,563804,0
2016-04-25,41.8,41.878,40.982,41.348,319719,0
2016-04-26,41.742,42.493,41.597,42.473,354934,0
2016-04-27,42.463,43.11,42.399,42.985,215787,0
2016-04-28,42.533,42.811,42.3,42.416,142545,0
2016-04-29,42.225,42.571,41.503,42.098,168477,0
2016-05-02,42.271,42.542,41.906,42.07,225403,0
2016-05-03,41.627,41.915,40.876,41.607,187479,0
2016-05-04,41.299,41.963,41.281,41.415,180063,0
2016-05-05,41.493,41.896,41.232,41.396,156127,0
2016-05-06,41.222,41.463,40.866,41.443,106334,0
2016-05-09,41.329,41.723,40.808,41.443,149685,0
2016-05-10,41.849,42.445,41.453,42.408,126359,0
2016-05-11,42.205,42.31,41.242,41.319,136408,0
2016-05-12,41.512,41.666,40.798,41.356,103325,0
2016-05-13,41.087,41.53,40.896,41.29,145489,0
2016-05-16,41.338,42.676,41.212,42.389,178485,0
2016-05-17,42.3,42.369,40.432,40.615,148084,0
2016-05-18,40.398,41.531,40.324,40.814,103247,0
2016-05-19,40.446,40.912,39.806,40.823,124131,0
2016-05-20,41.115,42.277,40.713,42.258,235364,0
2016-05-23,42.191,42.191,40.863,40.883,203325,0
2016-05-24,41.202,43.151,40.838,43.063,179916,0
2016-05-25,43.141,43.635,43.082,43.228,144074,0
2016-05-26,43.277,43.703,43.112,43.635,168148,0
2016-05-27,43.586,44.419,43.586,44.41,189371,0
2016-05-31,44.499,44.933,44.226,44.654,163984,0
2016-06-01,44.429,45.002,44.207,44.933,126256,0
2016-06-02,44.827,45.592,44.555,45.592,153827,0
2016-06-03,45.496,45.496,44.769,45.196,152258,0
2016-06-06,45.301,46.252,44.982,45.961,128485,0
2016-06-07,45.961,46.63,45.864,46.397,111488,0
2016-06-08,46.378,46.746,46.272,46.446,192195,0
2016-06-09,46.213,46.388,45.67,45.777,147858,0
2016-06-10,45.166,45.69,44.847,45.496,118542,0
2016-06-13,46.029,47.008,44.361,44.508,228337,0
2016-06-14,44.352,45.137,44.352,45.051,107754,0
2016-06-15,45.456,45.535,44.72,44.798,104231,0
2016-06-16,44.739,45.389,44.333,45.371,401095,0
2016-06-17,45.262,45.436,44.876,44.972,460434,0
2016-06-20,45.66,46.107,45.486,45.506,208907,0
2016-06-21,45.516,45.67,45.098,45.496,114414,0
2016-06-22,45.555,45.951,45.206,45.253,144268,0
2016-06-23,45.874,46.62,45.767,46.067,212868,0
2016-06-24,43.898,44.115,42.879,43.179,357897,0
2016-06-27,42.55,42.772,41.744,42.326,248847,0
2016-06-28,42.724,43.287,42.631,42.917,179642,0
2016-06-29,43.635,44.042,43.374,44.003,263297,0
2016-06-30,44.275,45.06,43.945,45.06,199332,0
2016-07-01,45.06,45.903,44.943,45.244,145444,0
2016-07-05,44.876,45.234,44.584,45.002,110646,0
2016-07-06,44.837,45.66,44.817,45.535,127571,0
2016-07-07,45.641,46.048,45.186,45.621,101230,0
2016-07-08,46.058,46.939,46.058,46.668,168501,0
2016-07-11,46.91,47.444,46.91,47.24,158949,0
2016-07-12,47.629,48.431,47.629,47.773,231090,0
2016-07-13,48.093,48.306,47.521,47.676,122575,0
2016-07-14,48.22,48.286,47.734,47.812,176081,0
2016-07-15,48.201,48.286,47.54,47.783,137579,0
2016-07-18,47.898,47.898,47.318,47.579,171848,0
2016-07-19,47.464,47.764,47.085,47.357,173476,0
2016-07-20,47.696,48.441,47.289,48.132,126934,0
2016-07-21,47.842,48.052,46.863,47.211,113291,0
2016-07-22,47.503,51.021,47.503,50.943,482674,0
2016-07-25,50.943,51.224,50.449,50.516,223525,0
2016-07-26,50.594,50.808,50.109,50.653,381584,0
2016-07-27,50.7,50.972,50.525,50.943,268055,0
2016-07-28,50.893,51.253,50.749,50.933,142572,0
2016-07-29,51.048,51.291,50.284,50.525,251468,0
2016-08-01,50.778,51.544,50.303,51.186,387256,0
2016-08-02,51.205,51.215,50.352,50.643,228428,0
2016-08-03,50.653,51.137,50.333,50.837,216322,0
2016-08-04,50.874,51.266,50.7,50.856,159312,0
2016-08-05,51.078,52.474,50.953,52.097,455600,0
2016-08-08,52.097,52.338,51.176,51.591,160901,0
2016-08-09,51.515,52.319,51.515,51.718,123291,0
2016-08-10,51.845,51.845,51.215,51.271,106895,0
2016-08-11,51.563,51.815,51.38,51.496,150454,0
2016-08-12,51.38,51.69,50.778,51.078,122453,0
2016-08-15,51.078,51.68,50.942,51.506,138692,0
2016-08-16,51.456,51.766,51.117,51.311,140194,0
2016-08-17,51.385,51.422,50.8,50.829,140099,0
2016-08-18,50.946,51.531,50.788,51.346,115068,0
2016-08-19,51.346,52.407,50.78,52.144,202309,0
2016-08-22,51.871,52.276,51.598,52.232,142544,0
2016-08-23,52.475,53.42,52.475,53.245,210941,0
2016-08-24,53.167,53.4,52.904,53.05,133056,0
2016-08-25,52.816,53.86,52.573,53.722,128755,0
2016-08-26,53.771,54.073,52.729,53.49,178210,0
2016-08-29,53.586,54.628,53.586,54.181,221873,0
2016-08-30,54.277,54.658,54.141,54.648,102502,0
2016-08-31,54.414,54.736,53.887,54.404,194264,0
2016-09-01,54.181,54.844,53.868,54.366,209501,0
2016-09-02,54.648,55.496,54.357,54.736,159172,0
2016-09-06,54.844,54.96,54.034,54.141,132812,0
2016-09-07,54.053,54.911,53.947,54.814,190619,0
2016-09-08,54.794,54.794,53.752,54.21,145048,0
2016-09-09,53.684,53.684,51.871,51.881,235566,0
2016-09-12,50.995,52.69,50.711,52.67,172829,0
2016-09-13,52.134,52.543,51.276,52.252,262282,0
2016-09-14,52.212,52.29,51.131,51.15,171832,0
2016-09-15,50.916,52.222,50.916,52.046,143603,0
2016-09-16,51.999,51.999,51.258,51.628,290526,0
2016-09-19,51.881,53.011,51.881,52.816,197323,0
2016-09-20,45.304,46.24,39.908,39.918,2005888,0
2016-09-21,39.458,41.085,38.29,39.079,890816,0
2016-09-22,39.059,40.862,38.496,40.521,542986,0
2016-09-23,40.325,40.415,38.932,38.942,310829,0
2016-09-26,38.66,39.186,38.524,38.611,266115,0
2016-09-27,38.426,38.996,38.339,38.875,226575,0
2016-09-28,38.66,39.342,38.66,39.069,268824,0
2016-09-29,39.059,39.448,38.641,38.67,238689,0
2016-09-30,38.991,39.322,38.699,38.777,279897,0
2016-10-03,38.435,38.835,38.164,38.591,198845,0
2016-10-04,38.543,39.42,38.465,38.591,152041,0
2016-10-05,38.748,38.777,38.309,38.329,215687,0
2016-10-06,38.3,38.865,38.047,38.572,208101,0
2016-10-07,38.591,38.591,37.354,37.424,397933,0
2016-10-10,37.725,38.29,37.598,37.763,166057,0
2016-10-11,37.735,37.735,36.487,36.769,163034,0
2016-10-12,36.857,37.227,36.633,37.111,201878,0
2016-10-13,36.711,36.984,36.419,36.663,122170,0
2016-10-14,36.867,37.15,36.282,36.575,134318,0
2016-10-17,36.547,36.949,36.527,36.877,114514,0
2016-10-18,37.344,37.344,36.547,36.683,176222,0
2016-10-19,36.683,37.433,36.341,37.267,270575,0
2016-10-20,39.498,41.222,38.914,41.008,606801,0
2016-10-21,40.433,41.582,40.083,41.047,468752,0
2016-10-24,42.986,42.986,41.242,41.525,190328,0
2016-10-25,41.417,41.851,39.975,40.053,250689,0
2016-10-26,39.858,40.695,39.566,39.693,170051,0
2016-10-27,39.985,39.985,39.088,39.372,169086,0
2016-10-28,39.402,39.761,39.112,39.352,129711,0
2016-10-31,39.528,39.995,39.438,39.614,167222,0
2016-11-01,39.576,39.926,38.407,38.553,226071,0
2016-11-02,38.514,39.576,38.367,38.942,137034,0
2016-11-03,39.088,39.088,38.728,38.805,127177,0
2016-11-04,38.689,40.249,38.689,39.147,154506,0
2016-11-07,39.742,41.31,39.742,41.212,195868,0
2016-11-08,41.135,41.32,40.521,40.541,186009,0
2016-11-09,39.868,42.85,39.868,42.733,237345,0
2016-11-10,43.161,44.817,43.161,43.93,277933,0
2016-11-11,44.076,46.893,44.076,46.601,351261,0
2016-11-14,47.253,48.266,46.61,47.166,257989,0
2016-11-15,47.185,47.74,46.658,47.468,161184,0
2016-11-16,47.389,48.578,47.38,48.491,175824,0
2016-11-17,48.878,49.838,48.716,49.788,219016,0
2016-11-18,49.818,50.661,49.632,50.661,196193,0
2016-11-21,50.886,50.994,49.868,50.455,210147,0
2016-11-22,50.778,52.464,50.572,52.404,168693,0
2016-11-23,52.404,53.374,51.807,53.374,148253,0
2016-11-25,53.53,53.825,52.953,53.786,69563,0
2016-11-28,53.58,54.305,53.286,53.54,209531,0
2016-11-29,53.806,53.923,52.493,52.659,217442,0
2016-11-30,53.189,53.189,51.504,51.7,194980,0
2016-12-01,52.111,52.968,51.827,52.277,233495,0
2016-12-02,52.258,52.483,51.042,51.131,199486,0
2016-12-05,51.924,52.051,51.357,51.758,273372,0
2016-12-06,51.964,52.816,51.685,52.639,286825,0
2016-12-07,52.464,53.845,52.464,53.649,183325,0
2016-12-08,53.883,54.868,53.878,54.374,273854,0
2016-12-09,54.716,54.716,53.574,54.275,225518,0
2016-12-12,53.717,54.442,53.346,54.03,354834,0
2016-12-13,54.54,54.716,53.198,53.423,181923,0
2016-12-14,53.316,53.61,52.248,52.336,310886,0
2016-12-15,52.786,54.64,52.434,54.492,344280,0
2016-12-16,54.472,55.31,53.169,53.256,970241,0
2016-12-19,53.629,53.864,53.159,53.629,227665,0
2016-12-20,54.06,54.442,53.383,53.756,331279,0
2016-12-21,53.835,54.915,53.835,54.569,191514,0
2016-12-22,54.678,54.795,53.732,53.855,132321,0
2016-12-23,54.158,54.599,53.56,54.452,121553,0
2016-12-27,54.795,55.5,54.53,55.059,128857,0
2016-12-28,55.452,55.755,54.27,54.413,140239,0
2016-12-29,54.736,55.432,54.227,54.982,148099,0
2016-12-30,54.902,55.315,54.556,54.785,154254,0
2017-01-03,55.529,55.784,53.57,53.893,278011,0
2017-01-04,54.315,55.354,54.265,54.775,273293,0
2017-01-05,54.355,54.355,51.523,52.022,287062,0
2017-01-06,51.984,51.984,50.822,50.935,309668,0
2017-01-09,50.661,51.042,49.651,50.358,391608,0
2017-01-10,50.719,52.287,50.425,51.337,333378,0
2017-01-11,51.405,51.758,50.994,51.513,188092,0
2017-01-12,51.307,51.504,49.76,50.935,189085,0
2017-01-13,51.14,51.738,51.047,51.424,191809,0
2017-01-17,51.17,51.17,49.328,49.544,201408,0
2017-01-18,49.75,50.161,49.495,49.828,238898,0
2017-01-19,50.015,50.015,48.192,48.486,151331,0
2017-01-20,48.554,49.191,48.535,49.171,146000,0
2017-01-23,48.926,49.426,48.456,48.829,97365,0
2017-01-24,49.181,50.455,49.181,50.043,163322,0
2017-01-25,50.542,51.239,50.239,50.68,152730,0
2017-01-26,50.632,50.69,50.072,50.415,125387,0
2017-01-27,50.259,50.729,49.798,50.455,163287,0
2017-01-30,49.768,49.768,48.446,48.849,168037,0
2017-01-31,48.623,49.72,48.623,49.387,207022,0
2017-02-01,49.75,50.602,48.682,48.849,183568,0
2017-02-02,48.926,49.358,47.81,48.035,215813,0
2017-02-03,48.603,49.74,48.231,49.475,137695,0
2017-02-06,48.094,48.416,45.664,45.742,532083,0
2017-02-07,45.978,46.8,45.518,46.232,247494,0
2017-02-08,45.723,46.242,44.429,45.575,271233,0
2017-02-09,44.479,46.32,43.474,46.223,445879,0
2017-02-10,46.408,46.957,45.908,46.703,251278,0
2017-02-13,46.987,47.34,45.381,45.448,255809,0
2017-02-14,45.204,45.978,45.057,45.89,199750,0
2017-02-15,45.694,46.32,45.243,45.674,241041,0
2017-02-16,45.674,46.08,45.008,45.115,203974,0
2017-02-17,44.988,45.333,44.4,45.155,237311,0
2017-02-21,45.204,46.065,45.204,45.968,140230,0
2017-02-22,45.664,46.135,45.458,45.645,95213,0
2017-02-23,45.975,45.975,44.942,45.127,176722,0
2017-02-24,44.507,45.127,44.507,44.969,132390,0
2017-02-27,44.901,45.847,44.901,45.59,208235,0
2017-02-28,45.472,45.925,44.94,45.157,370884,0
2017-03-01,46.517,46.98,46.043,46.556,340655,0
2017-03-02,46.497,46.497,45.364,45.472,196789,0
2017-03-03,45.512,45.995,45.009,45.384,151963,0
2017-03-06,44.999,46.014,44.92,45.837,158683,0
2017-03-07,45.866,47.108,45.294,46.438,395626,0
2017-03-08,46.744,46.802,46.043,46.191,198560,0
2017-03-09,46.329,46.329,44.753,44.861,203540,0
2017-03-10,44.773,45.472,44.723,45.422,178254,0
2017-03-13,45.374,45.812,45.226,45.442,103297,0
2017-03-14,45.256,45.699,44.723,45.472,124649,0
2017-03-15,45.748,46.29,45.472,46.014,178316,0
2017-03-16,46.143,46.271,45.57,45.876,135189,0
2017-03-17,46.033,46.556,45.778,46.29,435469,0
2017-03-20,46.271,46.271,44.349,44.763,205829,0
2017-03-21,45.137,45.137,43.629,44.191,185605,0
2017-03-22,43.906,44.763,43.758,44.102,215895,0
2017-03-23,44.28,45.117,43.964,44.763,223296,0
2017-03-24,44.95,45.384,44.378,44.683,151935,0
2017-03-27,44.024,44.723,43.91,44.585,211169,0
2017-03-28,44.417,44.625,43.906,44.575,176378,0
2017-03-29,44.467,44.693,44.26,44.615,219044,0
2017-03-30,44.605,44.95,43.896,44.368,430444,0
2017-03-31,44.368,45.689,44.368,45.422,276031,0
2017-04-03,45.699,45.778,44.783,45.127,218856,0
2017-04-04,45.019,45.265,44.703,44.959,211528,0
2017-04-05,45.304,45.817,44.507,44.555,225019,0
2017-04-06,44.635,45.394,44.447,45.304,190647,0
2017-04-07,44.989,45.442,44.783,45.176,262309,0
2017-04-10,45.176,46.014,45.078,45.452,165222,0
2017-04-11,45.265,46.596,45.117,46.586,181015,0
2017-04-12,46.566,46.566,45.334,45.492,149045,0
2017-04-13,45.374,45.63,44.477,44.497,203661,0
2017-04-17,44.663,45.61,44.663,45.59,148035,0
2017-04-18,45.344,45.905,45.078,45.56,170028,0
2017-04-19,45.738,46.477,45.738,46.053,207267,0
2017-04-20,46.3,47.551,44.142,44.94,501257,0
2017-04-21,44.871,44.871,43.511,43.708,396305,0
2017-04-24,44.693,44.861,44.388,44.773,301517,0
2017-04-25,45.374,47.305,45.093,46.664,462211,0
2017-04-26,46.408,47.621,46.408,46.832,302917,0
2017-04-27,47,47.197,46.507,46.556,158640,0
2017-04-28,46.734,46.734,46.024,46.083,181014,0
2017-05-01,46.251,46.674,45.866,46.477,200902,0
2017-05-02,46.369,46.625,46.063,46.221,219045,0
2017-05-03,45.935,46.221,45.502,45.669,134869,0
2017-05-04,45.787,45.915,44.417,44.871,124327,0
2017-05-05,45.068,45.068,44.368,44.891,136329,0
2017-05-08,44.743,45.206,44.683,45.058,150743,0
2017-05-09,45.127,45.196,44.319,44.507,160975,0
2017-05-10,44.378,44.979,44.368,44.901,99684,0
2017-05-11,44.645,44.645,43.629,43.767,156821,0
2017-05-12,43.609,43.609,42.348,42.456,137846,0
2017-05-15,42.564,44.062,42.564,43.491,144524,0
2017-05-16,43.531,43.796,42.512,42.782,165858,0
2017-05-17,42.3,42.489,41.546,41.864,249116,0
2017-05-18,41.705,41.904,41.308,41.338,172151,0
2017-05-19,41.378,42.489,41.378,41.943,275232,0
2017-05-22,42.052,42.271,41.785,42.231,259354,0
2017-05-23,42.41,42.41,41.765,42.122,169653,0
2017-05-24,42.251,43.005,42.171,42.489,155248,0
2017-05-25,42.687,42.826,42.162,42.32,180090,0
2017-05-26,42.36,42.578,41.824,42.519,131981,0
2017-05-30,42.35,42.658,41.799,42.36,128447,0
2017-05-31,42.539,42.717,41.943,42.677,188964,0
2017-06-01,42.816,44.582,42.618,44.582,241253,0
2017-06-02,44.671,46.159,44.344,44.929,277533,0
2017-06-05,44.85,44.85,43.957,43.977,164354,0
2017-06-06,43.54,44.017,43.144,43.57,135629,0
2017-06-07,43.61,43.997,43.327,43.402,237553,0
2017-06-08,43.312,44.88,42.955,44.552,141261,0
2017-06-09,40.197,40.411,38.491,38.957,621565,0
2017-06-12,38.967,40.783,38.967,40.237,713535,0
2017-06-13,40.346,41.269,40.227,40.644,421900,0
2017-06-14,40.693,40.862,40.128,40.535,405786,0
2017-06-15,39.91,40.559,39.741,40.019,244302,0
2017-06-16,39.364,39.87,38.352,39.334,476720,0
2017-06-19,39.443,40.197,39.295,39.681,202288,0
2017-06-20,39.424,39.433,38.461,38.56,177989,0
2017-06-21,38.749,38.928,37.995,38.114,154666,0
2017-06-22,37.697,38.055,37.023,38.005,265077,0
2017-06-23,37.658,38.501,37.598,38.362,370162,0
2017-06-26,38.57,39.354,38.511,39.195,225859,0
2017-06-27,39.176,39.801,38.858,39.463,227511,0
2017-06-28,39.84,40.406,39.572,39.979,255477,0
2017-06-29,39.771,40.525,39.49,39.642,230252,0
2017-06-30,39.483,40.316,39.483,39.552,164107,0
2017-07-03,39.81,40.564,39.602,40.128,106160,0
2017-07-05,40.118,40.118,38.868,39.543,206002,0
2017-07-06,39.543,40.187,39.205,39.295,208044,0
2017-07-07,39.493,39.88,39.285,39.711,248222,0
2017-07-10,39.483,39.781,38.937,38.967,243402,0
2017-07-11,38.977,39.731,38.63,38.918,181768,0
2017-07-12,39.245,39.87,38.928,39.225,151304,0
2017-07-13,39.255,39.404,38.441,38.848,271233,0
2017-07-14,38.709,39.681,38.709,39.285,172768,0
2017-07-17,39.126,39.523,38.878,39.047,168766,0
2017-07-18,38.977,39.126,38.531,38.828,107748,0
2017-07-19,38.888,39.543,38.878,39.166,266904,0
2017-07-20,39.225,39.731,38.957,39.433,135619,0
2017-07-21,39.681,39.681,38.987,39.086,155648,0
2017-07-24,38.997,39.642,38.779,39.543,229165,0
2017-07-25,38.193,38.303,35.267,36.735,1014438,0
2017-07-26,36.676,37.122,36.239,36.338,361219,0
2017-07-27,36.378,36.894,36.269,36.735,311753,0
2017-07-28,36.606,37.102,35.971,37.013,297362,0
2017-07-31,37.053,38.005,36.705,37.449,170641,0
2017-08-01,37.737,37.866,36.963,37.053,257903,0
2017-08-02,37.013,37.172,36.061,36.209,221820,0
2017-08-03,36.17,36.507,35.674,35.713,249311,0
2017-08-04,35.723,36.219,35.684,36.189,122882,0
2017-08-07,36.189,36.398,35.693,35.922,144652,0
2017-08-08,35.922,36.934,35.902,36.299,198180,0
2017-08-09,36.021,36.537,35.495,35.753,191722,0
2017-08-10,35.574,35.733,35.307,35.386,226906,0
2017-08-11,35.188,35.634,34.741,35.188,275154,0
2017-08-14,35.455,35.971,35.455,35.793,167024,0
2017-08-15,35.892,35.892,34.87,34.88,205708,0
2017-08-16,35.06,35.45,34.96,35.14,170995,0
2017-08-17,35.06,35.3,34.76,34.91,346414,0
2017-08-18,34.66,35.2899,34.6,35.05,245644,0
2017-08-21,34.96,35.29,34.61,34.82,242531,0
2017-08-22,34.88,35.0399,34.65,34.95,259239,0
2017-08-23,34.73,36.84,34.73,36.59,534009,0
2017-08-24,36.9,36.9,36.13,36.23,271670,0
2017-08-25,36.35,36.57,35.6607,36.06,270383,0
2017-08-28,36.16,36.81,35.98,36.18,221530,0
2017-08-29,36.02,36.39,35.725,36.26,185082,0
2017-08-30,36.28,36.665,36.15,36.47,159000,0
2017-08-31,36.56,37.18,36.25,36.65,230683,0
2017-09-01,36.8,37.37,36.71,37.14,152663,0
2017-09-05,37.08,37.4,36.18,36.58,207422,0
2017-09-06,36.73,37.07,36.49,36.6,197645,0
2017-09-07,36.67,36.67,35.74,36.22,150904,0
2017-09-08,36.01,37.145,35.8,37.01,175369,0
2017-09-11,37.28,37.74,36.85,37.52,225629,0
2017-09-12,37.61,37.97,37.42,37.8,156536,0
2017-09-13,37.77,37.97,37.43,37.65,223170,0
2017-09-14,37.65,37.82,37.04,37.18,249317,0
2017-09-15,37.19,37.95,36.995,37.93,346596,0
2017-09-18,37.95,38.19,37.6072,37.88,180363,0
2017-09-19,38,38.4,37.59,38.06,201388,0
2017-09-20,37.92,38.23,37.67,38.01,236410,0
2017-09-21,37.95,38.65,37.95,38.26,226832,0
2017-09-22,38.34,38.89,38.34,38.7,156167,0
2017-09-25,38.68,39.28,38.68,39.05,170808,0
2017-09-26,38.94,39.899,38.815,39.6,246235,0
2017-09-27,39.85,40.87,39.09,40.8,212593,0
2017-09-28,40.72,41.4413,40.44,41.36,162505,0
2017-09-29,41.37,41.6,41.05,41.47,284365,0
2017-10-02,41.52,42.2,40.89,42.16,198291,0
2017-10-03,42.24,42.43,41.915,42.13,193195,0
2017-10-04,42.09,42.46,41.77,42,121634,0
2017-10-05,42.14,42.2,41.62,41.72,106158,0
2017-10-06,41.62,41.73,41.11,41.52,117230,0
2017-10-09,41.52,42.05,40.97,41.14,135702,0
2017-10-10,41.46,41.75,41.27,41.75,119655,0
2017-10-11,41.75,42.29,41.71,42.11,126047,0
2017-10-12,42.06,42.58,41.74,42.38,118319,0
2017-10-13,42.42,42.71,41.925,42.4,144635,0
2017-10-16,42.44,42.77,42.1,42.42,119937,0
2017-10-17,42.4,42.84,41.98,42.17,136050,0
2017-10-18,42.46,43.03,42.23,42.69,149848,0
2017-10-19,42.56,42.81,42.2,42.78,140352,0
2017-10-20,43.23,43.42,42.74,42.86,218524,0
2017-10-23,42.96,43.23,42.2,42.29,276968,0
2017-10-24,31.2,35.9,31.16,34.38,1910997,0
2017-10-25,34,36.91,34,36.47,588280,0
2017-10-26,36.35,36.86,35.4,35.75,265038,0
2017-10-27,35.49,35.84,35.12,35.82,234725,0
2017-10-30,35.47,35.64,33.75,34.16,260680,0
2017-10-31,34.4,34.58,33.93,34.22,193722,0
2017-11-01,34.54,34.59,33.65,34.02,210540,0
2017-11-02,33.98,34.3,33.83,34.02,211183,0
2017-11-03,33.98,34.26,33.64,33.74,210205,0
2017-11-06,33.8,34.25,33.76,34.01,180915,0
2017-11-07,34.2,34.2,33.6,33.77,278994,0
2017-11-08,33.81,33.81,33.15,33.53,192035,0
2017-11-09,33.26,33.905,33.07,33.44,156693,0
2017-11-10,33.38,33.72,33.25,33.37,159746,0
