Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.548,14.055,13.548,13.968,308067,0
2005-02-28,14.161,14.161,13.424,13.891,402099,0
2005-03-01,13.891,13.891,13.482,13.606,347454,0
2005-03-02,14.181,14.21,13.694,14.006,403538,0
2005-03-03,14.122,14.286,13.958,14.2,287037,0
2005-03-04,14.132,14.277,14.132,14.171,195480,0
2005-03-07,14.152,14.181,13.616,13.872,385394,0
2005-03-08,13.773,14.5,13.773,14.343,378998,0
2005-03-09,14.296,14.304,13.823,13.872,292189,0
2005-03-10,13.901,13.901,13.209,13.414,256723,0
2005-03-11,13.366,13.685,13.346,13.606,240431,0
2005-03-14,13.675,13.694,13.191,13.366,255279,0
2005-03-15,13.356,13.655,13.336,13.538,221668,0
2005-03-16,13.404,13.433,13.239,13.297,236722,0
2005-03-17,13.336,13.694,13.307,13.577,280849,0
2005-03-18,13.577,13.577,13.336,13.433,421064,0
2005-03-21,13.094,13.424,13.027,13.375,236929,0
2005-03-22,13.317,13.528,13.142,13.142,120631,0
2005-03-23,13.161,13.181,12.551,12.61,306626,0
2005-03-24,12.541,12.918,12.541,12.803,201461,0
2005-03-28,12.918,13.307,12.472,13.229,604174,0
2005-03-29,13.783,14.239,13.626,13.929,1225675,0
2005-03-30,14.432,14.441,14.132,14.373,767283,0
2005-03-31,14.936,15.374,14.725,15.276,959668,0
2005-04-01,15.52,16.003,15.52,15.915,1374550,0
2005-04-04,15.895,16.227,15.149,15.731,1309807,0
2005-04-05,15.781,15.781,15.119,15.491,626446,0
2005-04-06,15.473,15.789,15.433,15.761,496952,0
2005-04-07,15.984,16.421,15.761,15.885,788319,0
2005-04-08,15.905,15.944,15.403,15.433,375496,0
2005-04-11,15.617,15.656,15.296,15.473,590977,0
2005-04-12,15.473,15.473,14.715,14.832,625826,0
2005-04-13,14.743,14.842,14.333,14.5,486848,0
2005-04-14,14.432,14.5,13.685,13.852,661086,0
2005-04-15,13.336,13.704,12.958,13.064,868116,0
2005-04-18,12.709,13.538,12.317,13.473,810170,0
2005-04-19,13.872,13.948,13.704,13.803,438182,0
2005-04-20,14.064,14.093,13.482,13.519,414057,0
2005-04-21,13.636,14.035,13.492,14.015,302912,0
2005-04-22,13.939,13.939,13.113,13.239,537574,0
2005-04-25,13.239,13.626,13.2,13.538,338587,0
2005-04-26,13.675,13.773,13.142,13.307,327244,0
2005-04-27,13.327,13.327,12.64,12.888,297139,0
2005-04-28,12.898,12.908,12.238,12.347,493856,0
2005-04-29,12.347,12.511,11.911,12.125,694906,0
2005-05-02,12.007,12.327,11.27,12.267,1066278,0
2005-05-03,12.238,12.258,11.027,11.795,1065040,0
2005-05-04,11.755,11.785,11.223,11.466,989777,0
2005-05-05,11.155,11.882,11.125,11.755,615927,0
2005-05-06,11.735,11.901,11.639,11.696,311571,0
2005-05-09,11.496,11.94,11.251,11.775,412613,0
2005-05-10,12.365,12.757,12.317,12.385,888532,0
2005-05-11,12.415,12.61,12.277,12.415,560460,0
2005-05-12,12.443,12.551,12.085,12.219,755737,0
2005-05-13,12.125,12.238,11.901,11.931,894923,0
2005-05-16,11.969,12.317,11.795,12.267,4447805,0
2005-05-17,12.153,12.365,11.959,12.248,678618,0
2005-05-18,12.375,12.541,12.125,12.277,375496,0
2005-05-19,12.248,12.375,12.143,12.355,187439,0
2005-05-20,12.453,12.453,12.125,12.201,230123,0
2005-05-23,12.125,12.551,12.125,12.435,285592,0
2005-05-24,12.375,12.511,12.125,12.425,248682,0
2005-05-25,12.521,13.151,12.502,12.898,588506,0
2005-05-26,12.978,13.161,12.851,13.103,226002,0
2005-05-27,12.997,13.2,12.978,13.074,253220,0
2005-05-31,13.142,13.209,12.709,12.784,343741,0
2005-06-01,12.58,13.239,12.511,13.171,297139,0
2005-06-02,13.181,13.336,12.978,13.229,286419,0
2005-06-03,13.249,13.278,12.898,12.938,271571,0
2005-06-06,12.898,12.898,12.511,12.6,567883,0
2005-06-07,12.64,12.65,12.183,12.238,416118,0
2005-06-08,12.125,12.297,11.891,11.969,362503,0
2005-06-09,11.959,12.238,11.706,12.183,226826,0
2005-06-10,12.183,12.183,11.94,12.065,254661,0
2005-06-13,11.988,12.143,11.706,11.735,326419,0
2005-06-14,11.755,11.852,11.525,11.814,320440,0
2005-06-15,11.862,12.248,11.852,12.115,431789,0
2005-06-16,12.105,12.163,11.765,11.911,317760,0
2005-06-17,12.007,12.143,11.832,12.125,312810,0
2005-06-20,12.056,12.173,11.686,11.891,239196,0
2005-06-21,11.891,11.931,11.525,11.639,292189,0
2005-06-22,11.666,11.814,11.525,11.657,298168,0
2005-06-23,11.61,11.666,11.347,11.357,250536,0
2005-06-24,11.367,11.476,11.184,11.27,433852,0
2005-06-27,11.639,11.755,11.525,11.571,416942,0
2005-06-28,11.581,11.686,11.416,11.6,250948,0
2005-06-29,11.545,11.639,11.416,11.562,139188,0
2005-06-30,11.61,11.657,11.347,11.357,125989,0
2005-07-01,11.367,11.436,11.241,11.426,143928,0
2005-07-05,11.27,11.535,11.165,11.505,308480,0
2005-07-06,11.377,11.571,10.911,10.998,384567,0
2005-07-07,10.969,11.223,10.785,11.135,260227,0
2005-07-08,11.145,11.387,11.066,11.328,259404,0
2005-07-11,11.525,11.795,11.397,11.735,256105,0
2005-07-12,11.696,11.785,11.571,11.639,207443,0
2005-07-13,11.639,11.832,11.6,11.648,271981,0
2005-07-14,11.726,11.735,11.066,11.174,235690,0
2005-07-15,11.036,11.223,10.969,11.105,168056,0
2005-07-18,11.115,11.347,11.086,11.28,237337,0
2005-07-19,11.319,11.515,11.28,11.426,220843,0
2005-07-20,11.377,11.6,11.203,11.446,169086,0
2005-07-21,11.446,11.553,11.251,11.309,240635,0
2005-07-22,11.347,11.735,11.328,11.726,214040,0
2005-07-25,11.726,11.978,11.657,11.696,281881,0
2005-07-26,11.706,11.95,11.61,11.696,165580,0
2005-07-27,11.726,11.95,11.545,11.823,181254,0
2005-07-28,11.872,12.056,11.666,11.862,219401,0
2005-07-29,11.862,12.007,11.785,11.911,183727,0
2005-08-01,11.921,12.017,11.726,11.814,175891,0
2005-08-02,11.842,11.969,11.716,11.814,237547,0
2005-08-03,11.795,12.017,11.745,11.795,275900,0
2005-08-04,11.735,11.882,11.545,11.785,303122,0
2005-08-05,11.745,11.765,11.446,11.466,240025,0
2005-08-08,11.466,11.755,11.466,11.562,277340,0
2005-08-09,11.61,11.61,11.213,11.29,278580,0
2005-08-10,11.775,12.793,11.735,12.793,1173709,0
2005-08-11,13.007,14.064,12.898,13.998,1124425,0
2005-08-12,14.073,14.995,14.045,14.878,928326,0
2005-08-15,15.062,15.236,14.666,14.792,809763,0
2005-08-16,14.548,14.588,13.948,14.015,637996,0
2005-08-17,14.035,14.132,13.852,13.968,476947,0
2005-08-18,13.783,14.025,13.366,13.958,499631,0
2005-08-19,14.073,14.763,14.073,14.743,475919,0
2005-08-22,14.772,14.985,14.48,14.743,368074,0
2005-08-23,14.743,14.792,14.343,14.725,434677,0
2005-08-24,14.743,14.946,14.607,14.832,334462,0
2005-08-25,14.832,14.936,14.626,14.917,252395,0
2005-08-26,14.936,15.52,14.86,14.966,515508,0
2005-08-29,15.072,15.374,15.004,15.345,306829,0
2005-08-30,15.345,15.741,15.207,15.51,214247,0
2005-08-31,15.52,16.003,15.52,15.856,407460,0
2005-09-01,15.885,16.247,15.675,16.003,456739,0
2005-09-02,16.1,16.197,15.837,16.139,221258,0
2005-09-06,16.73,17.458,16.73,17.283,1006477,0
2005-09-07,17.255,17.839,16.558,16.77,1008541,0
2005-09-08,16.75,16.78,15.607,16.022,720472,0
2005-09-09,16.062,16.558,16.052,16.528,457773,0
2005-09-12,16.488,16.488,15.809,15.944,305184,0
2005-09-13,15.915,16.11,15.567,15.954,253631,0
2005-09-14,16.022,16.353,16.022,16.276,300645,0
2005-09-15,16.267,16.488,15.905,16.168,291573,0
2005-09-16,16.295,16.315,15.656,15.741,487462,0
2005-09-19,15.636,16.488,15.403,15.761,1081127,0
2005-09-20,15.423,15.453,14.763,14.917,5717398,0
2005-09-21,14.888,15.082,14.792,14.842,1205054,0
2005-09-22,14.792,14.908,14.607,14.822,676556,0
2005-09-23,14.743,14.822,14.597,14.763,480041,0
2005-09-26,14.763,15.276,14.646,15.072,661913,0
2005-09-27,15.013,15.52,14.936,15.345,654697,0
2005-09-28,15.364,15.403,15.062,15.178,395501,0
2005-09-29,15.236,15.915,15.033,15.781,620258,0
2005-09-30,15.809,16.295,15.666,15.741,815740,0
2005-10-03,15.741,16.09,15.656,15.964,597989,0
2005-10-04,15.915,16.139,15.413,15.463,499631,0
2005-10-05,15.453,15.636,14.373,14.696,773882,0
2005-10-06,14.646,15.072,14.46,15.062,769138,0
2005-10-07,15.119,15.246,14.696,15.129,406013,0
2005-10-10,15.227,15.236,14.47,14.763,346214,0
2005-10-11,14.812,15.296,14.782,14.908,369928,0
2005-10-12,14.812,14.956,14.249,14.735,614488,0
2005-10-13,14.676,14.763,13.948,14.422,550358,0
2005-10-14,14.538,15.062,14.249,15.062,356319,0
2005-10-17,14.985,15.306,14.578,14.812,349721,0
2005-10-18,14.686,14.686,14.161,14.229,382509,0
2005-10-19,14.103,14.763,13.685,14.735,588299,0
2005-10-20,14.607,14.607,13.724,14.152,585616,0
2005-10-21,14.064,14.656,14.015,14.142,302912,0
2005-10-24,14.132,14.908,14.112,14.842,328070,0
2005-10-25,14.936,15.139,14.568,15.139,357766,0
2005-10-26,15.091,15.286,14.812,14.917,267650,0
2005-10-27,14.966,14.995,14.267,14.267,227032,0
2005-10-28,14.296,15.109,14.296,15.109,338378,0
2005-10-31,15.109,15.52,15.053,15.473,261470,0
2005-11-01,15.345,15.51,15.033,15.266,195686,0
2005-11-02,15.374,15.51,15.296,15.384,404160,0
2005-11-03,15.501,15.799,15.481,15.666,761305,0
2005-11-04,15.539,15.741,15.501,15.617,375908,0
2005-11-07,15.539,15.567,15.082,15.217,385189,0
2005-11-08,15.091,15.636,15.091,15.473,282083,0
2005-11-09,15.473,16.052,15.227,15.695,422303,0
2005-11-10,15.345,16.247,14.676,16.09,734494,0
2005-11-11,15.984,16.267,15.885,16.227,416738,0
2005-11-14,16.286,16.421,15.721,16.003,599020,0
2005-11-15,17.458,17.681,16.798,17.458,1402390,0
2005-11-16,17.283,17.448,16.798,17.012,663357,0
2005-11-17,17.255,18.138,17.236,17.964,1172060,0
2005-11-18,18.222,18.222,17.159,17.342,1555391,0
2005-11-21,17.701,17.701,17.41,17.525,620464,0
2005-11-22,17.525,17.701,17.477,17.565,637996,0
2005-11-23,17.613,17.613,17.342,17.361,341267,0
2005-11-25,17.361,17.505,17.283,17.458,190946,0
2005-11-28,17.574,17.574,16.692,16.78,737175,0
2005-11-29,16.78,17.042,16.653,16.692,441482,0
2005-11-30,16.625,16.905,16.441,16.663,359825,0
2005-12-01,16.78,17.071,16.558,17.032,436739,0
2005-12-02,17.022,17.197,16.635,16.876,259404,0
2005-12-05,16.827,16.827,16.441,16.606,368074,0
2005-12-06,16.683,16.973,16.488,16.712,637996,0
2005-12-07,16.73,16.78,16.431,16.558,291573,0
2005-12-08,16.597,17.091,16.558,16.955,779450,0
2005-12-09,16.955,17.236,16.663,16.925,1105869,0
2005-12-12,16.992,17.438,16.895,17.322,675932,0
2005-12-13,17.39,17.898,17.312,17.75,699238,0
2005-12-14,17.993,18.013,17.701,17.74,459627,0
2005-12-15,17.74,17.77,16.964,17.207,476122,0
2005-12-16,17.264,17.332,16.867,16.955,616343,0
2005-12-19,17.042,17.302,16.663,16.75,363743,0
2005-12-20,16.663,16.75,16.441,16.558,337557,0
2005-12-21,16.683,16.885,16.421,16.885,359411,0
2005-12-22,16.857,17.081,16.77,16.925,267239,0
2005-12-23,16.925,17.071,16.73,16.955,149290,0
2005-12-27,16.935,16.935,16.1,16.207,307036,0
2005-12-28,16.334,16.955,16.177,16.818,218165,0
2005-12-29,16.818,16.818,16.402,16.402,190120,0
2005-12-30,16.257,16.597,16.003,16.353,314872,0
2006-01-03,16.353,16.818,16.022,16.75,397559,0
2006-01-04,16.683,17.032,16.606,16.76,252395,0
2006-01-05,16.76,16.992,16.382,16.857,514271,0
2006-01-06,16.905,17.13,16.78,16.798,311367,0
2006-01-09,16.73,17.159,16.73,16.973,175480,0
2006-01-10,16.857,17.149,16.74,16.992,306211,0
2006-01-11,16.955,16.973,16.683,16.935,185375,0
2006-01-12,16.964,17.11,16.421,16.538,340851,0
2006-01-13,16.488,16.692,16.402,16.479,167848,0
2006-01-17,16.353,16.558,16.072,16.119,306626,0
2006-01-18,15.761,16.052,15.741,16.013,493236,0
2006-01-19,15.954,16.76,15.935,16.76,351579,0
2006-01-20,16.925,16.955,16.47,16.568,270954,0
2006-01-23,16.558,16.558,15.905,16.042,275900,0
2006-01-24,16.022,16.343,15.964,16.09,237757,0
2006-01-25,15.984,16.402,15.828,16.324,657375,0
2006-01-26,16.441,16.597,16.159,16.597,265797,0
2006-01-27,16.644,16.876,16.538,16.625,179602,0
2006-01-30,16.577,16.895,16.538,16.75,277552,0
2006-01-31,16.712,16.885,16.488,16.712,293015,0
2006-02-01,16.721,16.945,16.597,16.818,272600,0
2006-02-02,16.827,16.857,16.295,16.488,265178,0
2006-02-03,16.421,16.644,16.295,16.488,123517,0
2006-02-06,16.441,16.597,16.257,16.45,530769,0
2006-02-07,16.382,16.587,15.984,16.013,248475,0
2006-02-08,16.003,16.217,15.789,15.974,263318,0
2006-02-09,16.09,16.247,16.003,16.032,527054,0
2006-02-10,16.003,16.062,15.666,15.974,565825,0
2006-02-13,15.866,15.915,15.403,15.463,706863,0
2006-02-14,15.149,15.587,15.043,15.413,600465,0
2006-02-15,15.413,15.799,15.374,15.501,249092,0
2006-02-16,15.607,15.751,15.539,15.607,314667,0
2006-02-17,15.636,15.636,15.403,15.473,700266,0
2006-02-21,15.491,15.741,15.335,15.423,447046,0
2006-02-22,15.413,15.587,15.246,15.286,267446,0
2006-02-23,15.286,15.286,14.888,14.926,416532,0
2006-02-24,14.888,15.178,14.812,15.062,598403,0
2006-02-27,15.033,15.082,14.888,15.033,457359,0
2006-02-28,14.985,15.033,14.626,14.696,387252,0
2006-03-01,14.743,15.306,14.519,15.139,673666,0
2006-03-02,15.129,15.636,15.1,15.548,375703,0
2006-03-03,15.51,15.741,15.413,15.481,262495,0
2006-03-06,15.013,15.587,15.013,15.227,384778,0
2006-03-07,15.149,15.149,14.772,14.917,169704,0
2006-03-08,14.822,15.227,14.725,14.995,347246,0
2006-03-09,15.033,15.129,14.842,14.946,190946,0
2006-03-10,14.946,15.236,14.86,15.149,306211,0
2006-03-13,15.217,15.666,15.217,15.345,245385,0
2006-03-14,15.296,15.557,15.159,15.51,328689,0
2006-03-15,15.481,15.539,15.276,15.473,423334,0
2006-03-16,15.473,15.721,15.325,15.636,364981,0
2006-03-17,16.003,17.236,16.003,17.217,1842635,0
2006-03-20,17.458,17.642,16.992,17.022,594072,0
2006-03-21,16.973,17.071,16.635,16.885,743158,0
2006-03-22,16.905,17.898,16.789,17.829,631600,0
2006-03-23,17.878,18.119,17.652,18.061,410135,0
2006-03-24,18.138,19.352,18.138,19.283,838835,0
2006-03-27,19.206,19.727,19.109,19.562,538606,0
2006-03-28,19.602,19.951,19.399,19.523,491384,0
2006-03-29,19.592,20.078,19.456,20.039,360648,0
2006-03-30,20.097,20.145,19.332,19.523,340030,0
2006-03-31,19.302,19.746,19.156,19.611,503961,0
2006-04-03,19.562,20.049,19.562,19.698,719852,0
2006-04-04,19.689,20.195,19.689,20.019,439624,0
2006-04-05,19.999,20.35,19.999,20.34,380238,0
2006-04-06,20.322,20.658,19.951,19.98,486020,0
2006-04-07,19.98,20.195,19.089,19.264,643354,0
2006-04-10,19.264,19.764,18.797,19.254,664179,0
2006-04-11,19.332,19.399,18.507,18.826,426842,0
2006-04-12,18.875,19.176,18.652,19,358174,0
2006-04-13,18.99,19.352,18.777,19.136,369928,0
2006-04-17,19.109,19.332,18.894,19.245,540251,0
2006-04-18,19.302,19.912,19.302,19.698,710164,0
2006-04-19,19.746,20.019,19.689,19.843,416325,0
2006-04-20,19.921,19.921,19.03,19.475,588709,0
2006-04-21,19.671,19.921,19.109,19.264,554689,0
2006-04-24,19.146,19.206,18.72,18.884,335700,0
2006-04-25,18.913,18.913,18.185,18.379,608296,0
2006-04-26,18.379,18.932,18.301,18.652,726450,0
2006-04-27,18.623,19.264,18.252,18.932,926885,0
2006-04-28,18.884,19.465,18.739,19.419,948539,0
2006-05-01,19.484,19.98,19.399,19.602,846257,0
2006-05-02,19.562,20.465,19.562,20.37,731611,0
2006-05-03,20.35,21.912,20.35,21.317,1111436,0
2006-05-04,21.561,21.921,20.504,20.921,611600,0
2006-05-05,21.223,21.514,20.97,21.455,322913,0
2006-05-08,21.504,21.823,21.116,21.591,478391,0
2006-05-09,21.337,21.667,21.154,21.581,460865,0
2006-05-10,21.514,22.067,21.193,21.99,767283,0
2006-05-11,23.376,25.188,23.376,24.423,2181837,0
2006-05-12,24.345,24.452,23.298,23.919,1118242,0
2006-05-15,23.899,24.2,23.423,23.792,897192,0
2006-05-16,23.986,24.558,23.909,24.2,820071,0
2006-05-17,24.025,24.674,23.656,24.268,1088961,0
2006-05-18,24.209,24.433,22.986,23.006,527264,0
2006-05-19,22.71,23.278,22.027,23.181,872242,0
2006-05-22,23.161,23.259,21.872,22.354,944824,0
2006-05-23,22.453,24.054,22.453,23.072,1112051,0
2006-05-24,22.832,23.511,22.443,23.161,996994,0
2006-05-25,23.348,24.403,23.23,24.249,1169583,0
2006-05-26,24.364,24.403,23.811,23.899,505403,0
2006-05-30,24.442,25.045,23.348,23.348,1051636,0
2006-05-31,23.308,24.268,23.278,24.229,1004004,0
2006-06-01,24.249,25.025,23.714,24.996,991219,0
2006-06-02,25.771,25.925,24.714,25.151,952865,0
2006-06-05,25.725,25.735,24.714,24.78,1010809,0
2006-06-06,24.751,25.102,24.528,24.967,1322999,0
2006-06-07,24.888,25.256,23.958,24.14,640057,0
2006-06-08,23.811,23.811,22.463,23.338,1449197,0
2006-06-09,23.423,23.529,22.601,23.249,940287,0
2006-06-12,23.034,23.278,21.823,21.892,885024,0
2006-06-13,21.534,21.726,20.589,21.213,1526110,0
2006-06-14,20.872,21.524,20.457,20.931,911832,0
2006-06-15,21.008,21.941,21.008,21.611,824607,0
2006-06-16,21.581,21.648,21.223,21.524,1308978,0
2006-06-19,21.524,21.803,20.175,20.589,948743,0
2006-06-20,20.485,21.077,20.274,20.465,666449,0
2006-06-21,20.418,21.357,20.418,21,554481,0
2006-06-22,21,21.203,20.628,21.047,783160,0
2006-06-23,21.096,21.357,20.872,21.183,666245,0
2006-06-26,21.183,21.581,21.087,21.455,648098,0
2006-06-27,21.581,21.931,21.327,21.697,1365067,0
2006-06-28,21.833,21.892,21.494,21.853,593452,0
2006-06-29,21.941,22.552,21.774,22.502,591185,0
2006-06-30,22.532,22.641,21.96,22.151,605002,0
2006-07-03,22.171,22.729,22.067,22.729,253426,0
2006-07-05,22.423,23.131,22.354,22.947,739033,0
2006-07-06,22.947,23.121,22.413,22.793,457773,0
2006-07-07,22.748,22.966,22.384,22.443,521284,0
2006-07-10,22.443,22.908,22.219,22.552,415913,0
2006-07-11,22.552,23.939,22.404,23.762,1005241,0
2006-07-12,23.714,23.821,22.947,22.986,694289,0
2006-07-13,22.937,23.006,21.912,22.287,809969,0
2006-07-14,22.249,22.463,21.707,22.171,594072,0
2006-07-17,22.113,22.257,21.494,21.561,444575,0
2006-07-18,21.784,22.057,21.164,21.707,448699,0
2006-07-19,21.736,22.453,21.504,22.229,533033,0
2006-07-20,22.239,22.413,21.26,21.397,436530,0
2006-07-21,21.27,21.397,20.608,20.678,666038,0
2006-07-24,20.736,21.561,20.638,21.514,433440,0
2006-07-25,21.494,22.306,21.426,22.151,635107,0
2006-07-26,22.047,22.257,21.774,22.086,782748,0
2006-07-27,22.171,22.532,21.823,21.872,707481,0
2006-07-28,21.98,23.034,21.941,22.69,761510,0
2006-07-31,22.621,23.288,22.463,22.947,617581,0
2006-08-01,22.996,23.102,22.123,22.325,574483,0
2006-08-02,22.552,23.386,22.552,22.986,788109,0
2006-08-03,22.937,24.005,22.937,23.656,845431,0
2006-08-04,23.909,24.035,22.956,23.52,716762,0
2006-08-07,23.405,23.772,22.861,23.453,415292,0
2006-08-08,23.366,23.675,23.141,23.318,451379,0
2006-08-09,23.396,23.802,22.928,23.21,772028,0
2006-08-10,21.337,21.337,18.34,20.019,6020107,0
2006-08-11,20.019,20.126,19.109,19.429,1258456,0
2006-08-14,19.446,19.542,18.67,18.932,1204431,0
2006-08-15,19.156,19.708,18.922,19.592,1129169,0
2006-08-16,19.602,19.754,19.146,19.283,723771,0
2006-08-17,18.952,18.98,18.429,18.613,991426,0
2006-08-18,18.71,18.777,18.166,18.7,1155149,0
2006-08-21,18.7,18.797,18.252,18.331,977197,0
2006-08-22,18.013,18.203,17.652,17.925,1263200,0
2006-08-23,17.898,18.042,17.169,17.352,1151647,0
2006-08-24,17.4,17.458,16.818,16.925,1813766,0
2006-08-25,17.022,17.4,16.955,17.11,694700,0
2006-08-28,17.11,17.207,16.905,17.11,1241549,0
2006-08-29,17.197,17.264,16.827,17.12,1361149,0
2006-08-30,17.071,17.091,16.78,17.042,996168,0
2006-08-31,17.1,17.701,17.042,17.477,1540132,0
2006-09-01,17.477,17.809,17.11,17.75,1332073,0
2006-09-05,17.75,18.013,17.39,17.78,765221,0
2006-09-06,17.701,17.701,17.361,17.477,1633749,0
2006-09-07,17.352,17.849,17.264,17.652,1100920,0
2006-09-08,17.603,17.603,16.78,16.973,1326918,0
2006-09-11,16.77,17.061,16.402,16.905,1461362,0
2006-09-12,16.663,17.438,16.653,17.322,1486933,0
2006-09-13,17.312,18.262,17.13,17.898,1577249,0
2006-09-14,17.859,17.878,17.217,17.39,1330629,0
2006-09-15,17.632,18.826,17.505,18.488,2706210,0
2006-09-18,18.497,19.02,18.468,18.865,1469404,0
2006-09-19,19.059,19.059,18.321,18.488,1360116,0
2006-09-20,18.584,18.603,17.925,18.079,1253716,0
2006-09-21,18.147,18.544,17.983,18.369,1208970,0
2006-09-22,18.301,18.34,17.849,18.119,1141541,0
2006-09-25,18.138,19.079,18.061,19.069,1601377,0
2006-09-26,19.02,19.523,18.952,19.523,1397234,0
2006-09-27,19.504,19.764,19.379,19.698,1493532,0
2006-09-28,19.68,20.019,19.641,19.68,1217010,0
2006-09-29,19.774,19.97,19.504,19.621,980910,0
2006-10-02,19.438,19.661,19.136,19.312,845228,0
2006-10-03,19.176,19.235,18.534,18.69,1626739,0
2006-10-04,18.633,19.902,18.603,19.671,1134735,0
2006-10-05,19.746,20.019,19.264,19.862,1155567,0
2006-10-06,19.621,19.951,19.302,19.951,1312482,0
2006-10-09,19.902,20.059,19.708,19.746,894509,0
2006-10-10,19.834,20.078,19.727,19.902,984417,0
2006-10-11,19.727,19.834,19.312,19.671,874302,0
2006-10-12,19.689,20.175,19.689,20.126,605206,0
2006-10-13,20.126,20.37,20.088,20.35,576133,0
2006-10-16,20.304,20.628,20.225,20.569,794297,0
2006-10-17,20.234,20.35,19.931,20.107,561083,0
2006-10-18,20.126,20.254,19.834,20.019,606443,0
2006-10-19,19.921,20.559,19.774,20.418,406841,0
2006-10-20,20.559,20.559,20.244,20.418,526646,0
2006-10-23,20.294,20.746,20.126,20.504,335700,0
2006-10-24,20.494,21.037,20.447,20.96,606236,0
2006-10-25,20.882,21.096,20.37,20.852,647476,0
2006-10-26,20.97,21.232,20.862,21.125,673046,0
2006-10-27,21.145,21.317,20.559,20.628,446639,0
2006-10-30,20.912,20.95,20.589,20.882,840073,0
2006-10-31,20.99,21.047,20.678,20.862,710782,0
2006-11-01,20.96,21.018,20.437,20.608,721917,0
2006-11-02,20.485,20.485,19.921,20.35,605002,0
2006-11-03,20.457,20.766,20.408,20.559,702332,0
2006-11-06,20.678,20.852,20.418,20.628,660262,0
2006-11-07,20.717,20.97,20.504,20.833,1155567,0
2006-11-08,20.756,20.94,20.648,20.824,784605,0
2006-11-09,21.494,23.19,21.24,23.072,3170993,0
2006-11-10,23.171,23.386,22.793,23.042,832858,0
2006-11-13,22.966,23.328,22.591,22.889,744188,0
2006-11-14,22.908,23.443,22.413,23.386,620054,0
2006-11-15,23.473,23.958,23.463,23.762,677997,0
2006-11-16,23.782,23.811,22.841,22.996,922553,0
2006-11-17,22.986,23.112,22.591,22.776,912448,0
2006-11-20,22.502,23.288,22.473,23.131,763365,0
2006-11-21,23.062,23.338,22.793,22.947,959668,0
2006-11-22,23.131,23.23,22.793,23.082,682533,0
2006-11-24,23.015,23.141,22.986,23.052,191565,0
2006-11-27,23.024,23.024,22.552,22.571,839248,0
2006-11-28,22.552,22.776,21.941,22.364,1086277,0
2006-11-29,22.719,23.762,22.552,23.695,1406103,0
2006-11-30,23.414,23.695,23.259,23.52,822132,0
2006-12-01,23.453,23.909,23.141,23.549,715526,0
2006-12-04,23.22,24.015,23.22,23.909,568501,0
2006-12-05,23.909,24.131,23.259,23.587,515508,0
2006-12-06,23.473,24.045,23.278,23.899,566029,0
2006-12-07,23.821,24.015,23.597,23.811,260021,0
2006-12-08,23.841,24.074,23.503,23.626,474063,0
2006-12-11,23.646,23.851,23.473,23.568,670161,0
2006-12-12,23.665,23.714,22.928,23.23,601496,0
2006-12-13,23.473,23.587,23.141,23.259,413644,0
2006-12-14,23.405,23.607,23.161,23.2,480247,0
2006-12-15,23.19,23.19,22.611,22.611,1079061,0
2006-12-18,22.748,22.851,21.999,22.057,519632,0
2006-12-19,21.677,22.171,21.494,22.113,406013,0
2006-12-20,22.161,22.219,21.813,21.823,355495,0
2006-12-21,21.882,21.941,21.611,21.862,834503,0
2006-12-22,21.823,21.941,21.534,21.63,253220,0
2006-12-26,21.514,21.912,21.436,21.843,489116,0
2006-12-27,21.745,22.133,21.658,22.086,437973,0
2006-12-28,21.941,22.017,21.514,21.648,276723,0
2006-12-29,21.638,21.931,21.534,21.561,317142,0
2007-01-03,21.581,21.63,20.892,21.27,676347,0
2007-01-04,21.154,21.154,20.638,20.746,566649,0
2007-01-05,20.331,20.804,20.126,20.37,1385067,0
2007-01-08,20.418,20.589,20.331,20.418,1046278,0
2007-01-09,20.418,20.921,20.34,20.824,731611,0
2007-01-10,20.589,20.872,20.542,20.589,648506,0
2007-01-11,20.542,21.367,20.522,21.116,699856,0
2007-01-12,21.028,21.552,21.028,21.504,382712,0
2007-01-16,21.63,21.774,21.475,21.581,592011,0
2007-01-17,21.455,21.843,21.445,21.611,211565,0
2007-01-18,21.534,21.707,21.183,21.465,345595,0
2007-01-19,21.377,21.823,21.367,21.823,207026,0
2007-01-22,21.823,21.892,21.357,21.581,656344,0
2007-01-23,21.726,21.921,21.63,21.716,657583,0
2007-01-24,21.803,21.912,21.611,21.774,482722,0
2007-01-25,21.667,21.784,21.096,21.183,433440,0
2007-01-26,21.27,21.543,21.25,21.337,443544,0
2007-01-29,21.25,21.638,21.25,21.426,377967,0
2007-01-30,21.534,21.63,21.455,21.601,283943,0
2007-01-31,21.591,22.413,21.465,22.239,673666,0
2007-02-01,22.306,22.443,22.047,22.394,240431,0
2007-02-02,21.98,22.757,21.98,22.552,307451,0
2007-02-05,22.621,22.776,22.463,22.581,507260,0
2007-02-06,23.015,23.015,22.394,22.483,348483,0
2007-02-07,22.532,22.641,22.287,22.433,290127,0
2007-02-08,22.335,22.986,22.316,22.793,338587,0
2007-02-09,22.71,22.898,22.239,22.413,351579,0
2007-02-12,22.306,22.354,21.534,22.027,958744,0
2007-02-13,22.103,22.325,21.601,22.047,860895,0
2007-02-14,22.017,22.364,21.736,22.325,929832,0
2007-02-15,22.325,22.651,22.219,22.443,456739,0
2007-02-16,22.483,22.591,22.219,22.344,357970,0
2007-02-20,22.219,22.947,22.076,22.841,401890,0
2007-02-21,22.748,23.366,22.661,23.19,377147,0
2007-02-22,23.259,23.493,22.947,23.082,541492,0
2007-02-23,22.793,23.386,22.793,23.2,446639,0
2007-02-26,23.278,23.52,22.661,22.757,749963,0
2007-02-27,22.552,22.748,21.601,21.862,648098,0
2007-02-28,21.872,22.249,21.552,21.833,605206,0
2007-03-01,21.833,22.344,21.591,21.98,999154,0
2007-03-02,19.641,20.852,19.552,19.68,3971064,0
2007-03-05,20.35,21.145,19.999,20.522,2878186,0
2007-03-06,20.628,20.98,20.465,20.852,1016994,0
2007-03-07,20.756,21.047,20.408,20.736,1686950,0
2007-03-08,20.804,21.145,20.756,21.047,1239489,0
2007-03-09,21.096,21.298,20.698,20.96,827904,0
2007-03-12,21,21.203,20.648,21.008,844611,0
2007-03-13,20.882,21.183,20.379,20.418,1040502,0
2007-03-14,20.418,20.814,20.304,20.608,963176,0
2007-03-15,20.638,20.843,20.589,20.756,471793,0
2007-03-16,20.727,21,20.608,20.97,1004623,0
2007-03-19,21.067,21.387,20.96,21.317,599020,0
2007-03-20,21.24,21.426,21.008,21.25,516951,0
2007-03-21,21.357,21.941,21.308,21.813,432200,0
2007-03-22,21.882,22.2,21.601,21.755,529324,0
2007-03-23,21.803,21.882,21.534,21.716,367454,0
2007-03-26,21.687,21.872,21.203,21.667,619021,0
2007-03-27,21.552,21.601,21.317,21.514,425810,0
2007-03-28,21.475,22.142,21.445,22.133,1301557,0
2007-03-29,22.267,22.404,22.133,22.394,729547,0
2007-03-30,22.394,22.71,22.257,22.433,909148,0
2007-04-02,22.423,22.69,22.296,22.571,583764,0
2007-04-03,22.621,22.7,22.067,22.239,1016994,0
2007-04-04,22.151,22.374,21.941,22.257,563347,0
2007-04-05,22.257,22.325,22.113,22.21,301055,0
2007-04-09,22.161,22.306,21.96,22.095,536336,0
2007-04-10,22.067,22.257,21.941,22.017,664179,0
2007-04-11,22.017,22.095,21.803,21.862,920903,0
2007-04-12,21.823,22.19,21.687,22.19,685420,0
2007-04-13,22.113,22.364,21.931,22.017,662533,0
2007-04-16,22.047,22.463,21.96,22.443,793679,0
2007-04-17,22.423,22.502,22.047,22.171,492414,0
2007-04-18,22.151,22.19,21.912,21.931,309926,0
2007-04-19,21.765,21.862,21.534,21.63,444368,0
2007-04-20,22.017,22.086,21.63,21.774,846670,0
2007-04-23,21.745,22.017,21.601,21.745,760477,0
2007-04-24,21.697,21.697,21.387,21.601,378589,0
2007-04-25,21.716,22.113,21.62,21.892,450553,0
2007-04-26,21.484,22.394,21.484,22.287,447255,0
2007-04-27,22.267,22.394,21.931,22.229,356113,0
2007-04-30,22.229,22.641,22.219,22.413,730576,0
2007-05-01,22.413,22.996,22.413,22.947,618652,0
2007-05-02,22.986,23.511,22.947,23.366,634077,0
2007-05-03,23.328,24.045,23.328,23.386,645417,0
2007-05-04,23.483,23.483,22.729,22.861,693463,0
2007-05-07,22.937,22.976,22.571,22.841,580254,0
2007-05-08,22.748,22.822,22.249,22.611,565000,0
2007-05-09,22.502,22.88,22.453,22.757,497155,0
2007-05-10,22.793,22.793,22.21,22.591,792233,0
2007-05-11,19.293,19.621,18.67,19.332,8131050,0
2007-05-14,19.764,20.264,19.293,19.446,2667445,0
2007-05-15,19.446,19.484,18.67,18.7,1804899,0
2007-05-16,18.806,18.98,18.633,18.98,1587768,0
2007-05-17,18.962,18.98,18.67,18.767,1253510,0
2007-05-18,18.767,19.438,18.767,19.419,1190851,0
2007-05-21,19.399,19.727,19.283,19.68,1511883,0
2007-05-22,19.552,20.049,19.552,19.98,1153953,0
2007-05-23,20.049,20.294,19.689,19.689,729959,0
2007-05-24,19.621,20.088,19.456,19.552,1046069,0
2007-05-25,19.602,19.882,19.504,19.708,343741,0
2007-05-29,19.708,19.882,19.641,19.834,396117,0
2007-05-30,19.542,19.814,19.409,19.737,777593,0
2007-05-31,19.737,19.97,19.68,19.834,722740,0
2007-06-01,19.892,20.225,19.834,20.215,1033905,0
2007-06-04,20.107,20.628,19.98,20.589,923585,0
2007-06-05,20.559,20.589,20.304,20.457,578246,0
2007-06-06,20.284,20.437,19.671,19.698,949153,0
2007-06-07,19.552,19.764,19.156,19.156,1059063,0
2007-06-08,19.059,19.852,18.913,19.804,637785,0
2007-06-11,19.746,19.852,19.465,19.814,551593,0
2007-06-12,19.737,19.902,19.572,19.661,730785,0
2007-06-13,19.708,20.155,19.611,20.107,763365,0
2007-06-14,20.155,20.804,20.155,20.542,703566,0
2007-06-15,20.97,20.97,20.475,20.736,643562,0
2007-06-18,20.746,21.018,20.514,20.852,411582,0
2007-06-19,20.727,20.862,20.428,20.727,466019,0
2007-06-20,20.862,21.028,20.059,20.126,640261,0
2007-06-21,19.931,20.165,19.465,20.136,981734,0
2007-06-22,20.136,20.215,19.892,20.117,587270,0
2007-06-25,20.088,20.304,19.824,20.078,468496,0
2007-06-26,20.165,20.37,19.794,19.999,972659,0
2007-06-27,19.882,20.447,19.727,20.388,464988,0
2007-06-28,20.388,20.872,20.388,20.418,393641,0
2007-06-29,20.522,20.707,20.175,20.398,739238,0
2007-07-02,20.542,20.542,20.205,20.274,683355,0
2007-07-03,20.37,20.608,20.294,20.504,220638,0
2007-07-05,20.618,20.678,20.254,20.398,416942,0
2007-07-06,20.465,20.648,20.331,20.457,372813,0
2007-07-09,20.418,20.658,20.418,20.55,470351,0
2007-07-10,20.35,20.707,20.331,20.475,392817,0
2007-07-11,20.504,20.804,20.322,20.804,620464,0
2007-07-12,20.97,21.387,20.97,21.298,487053,0
2007-07-13,21.164,21.514,21.096,21.426,390140,0
2007-07-16,21.337,21.534,21.096,21.223,434883,0
2007-07-17,21.298,21.445,21.154,21.183,364565,0
2007-07-18,21.106,21.494,20.872,21.494,524378,0
2007-07-19,21.793,21.912,21.648,21.707,439005,0
2007-07-20,21.648,21.736,21.047,21.183,506641,0
2007-07-23,21.29,21.455,20.95,20.96,549735,0
2007-07-24,20.698,21.116,20.514,20.833,715113,0
2007-07-25,20.94,21.096,20.542,20.99,833472,0
2007-07-26,20.766,21.018,19.99,20.542,1073700,0
2007-07-27,20.437,20.569,19.794,19.824,642325,0
2007-07-30,19.737,20.322,19.572,20.126,620673,0
2007-07-31,20.088,20.559,19.764,19.834,593042,0
2007-08-01,19.727,20.126,19.283,19.754,908943,0
2007-08-02,19.902,20.437,19.552,20.304,894923,0
2007-08-03,20.331,20.331,19.379,19.475,1027717,0
2007-08-06,19.484,19.661,18.633,19.429,1182162,0
2007-08-07,19.322,20.437,19.302,20.35,1457238,0
2007-08-08,20.608,22.219,20.608,20.96,2000377,0
2007-08-09,20.727,21.823,20.727,21.067,1816239,0
2007-08-10,19.882,20.019,18.468,18.913,3970033,0
2007-08-13,18.777,18.865,17.593,17.878,2235037,0
2007-08-14,17.878,18.119,17.042,17.081,1179278,0
2007-08-15,17.139,17.255,16.528,16.597,878220,0
2007-08-16,16.597,17.13,16.334,17.022,1580966,0
2007-08-17,17.701,17.819,17.042,17.613,1549410,0
2007-08-20,17.632,18.023,17.283,17.505,630984,0
2007-08-21,17.371,17.905,17.217,17.555,751200,0
2007-08-22,17.75,18.291,17.565,18.099,768519,0
2007-08-23,18.185,18.359,17.839,18.013,800893,0
2007-08-24,18.051,18.429,17.925,18.359,732227,0
2007-08-27,18.34,18.623,18.099,18.138,489116,0
2007-08-28,18.051,18.497,17.944,18.089,554893,0
2007-08-29,18.232,18.516,18.119,18.438,446639,0
2007-08-30,18.222,18.69,18.194,18.534,592630,0
2007-08-31,18.69,18.826,18.448,18.69,341884,0
2007-09-04,18.652,19.293,18.554,18.98,409105,0
2007-09-05,18.835,18.932,18.603,18.806,487879,0
2007-09-06,18.865,18.894,18.497,18.544,596960,0
2007-09-07,18.271,18.331,17.721,17.859,905437,0
2007-09-10,17.934,18.321,17.701,18.213,521486,0
2007-09-11,18.34,18.875,18.311,18.845,647476,0
2007-09-12,18.806,18.942,18.409,18.72,524378,0
2007-09-13,18.845,19.206,18.816,18.952,507467,0
2007-09-14,18.758,19.283,18.72,19.146,576133,0
2007-09-17,19.254,19.264,18.942,19.099,674903,0
2007-09-18,19.166,19.399,18.894,19.389,625826,0
2007-09-19,19.399,19.484,19.206,19.379,874714,0
2007-09-20,19.352,19.429,18.962,19.089,487462,0
2007-09-21,19.136,19.254,18.71,18.865,826669,0
2007-09-24,18.71,19.03,18.593,18.913,597576,0
2007-09-25,18.758,19.302,18.69,19.226,387046,0
2007-09-26,19.322,19.514,19.196,19.399,527054,0
2007-09-27,19.429,19.999,19.419,19.97,489526,0
2007-09-28,19.931,20.078,19.661,19.794,491588,0
2007-10-01,19.708,20.388,19.708,20.388,605413,0
2007-10-02,20.37,20.428,20.175,20.418,314872,0
2007-10-03,20.304,20.418,19.921,19.97,249920,0
2007-10-04,20.029,20.37,19.912,20.322,325388,0
2007-10-05,20.522,20.599,20.264,20.304,463340,0
2007-10-08,20.215,20.244,19.621,19.98,422303,0
2007-10-09,20.059,20.284,19.794,20.185,420657,0
2007-10-10,20.185,20.608,19.98,20.398,396323,0
2007-10-11,20.559,21.436,20.35,20.514,686657,0
2007-10-12,20.514,21,20.418,20.882,453647,0
2007-10-15,20.931,21.203,20.514,20.931,474266,0
2007-10-16,20.97,21.803,20.97,21.611,768729,0
2007-10-17,21.823,21.862,20.94,21.27,387456,0
2007-10-18,21.164,21.24,20.717,21.096,510558,0
2007-10-19,21.037,21.087,20.304,20.304,549120,0
2007-10-22,19.902,21,19.882,20.892,532417,0
2007-10-23,21.096,21.193,20.579,21.145,381885,0
2007-10-24,21.028,21.047,20.485,21.008,545408,0
2007-10-25,21.037,21.116,20.698,20.95,396945,0
2007-10-26,21.203,21.347,20.579,21.193,358793,0
2007-10-29,21.25,21.455,20.99,21.29,485607,0
2007-10-30,21.27,21.552,21.232,21.337,442924,0
2007-10-31,21.455,21.62,20.921,21.475,527470,0
2007-11-01,21.232,21.416,20.254,20.388,580051,0
2007-11-02,20.608,21.057,20.145,20.37,700266,0
2007-11-05,20.264,20.284,19.274,19.718,897972,0
2007-11-06,19.718,19.931,19.484,19.784,530146,0
2007-11-07,19.446,19.727,18.904,19.156,899045,0
2007-11-08,18.894,19.429,18.894,19.283,755528,0
2007-11-09,15.964,16.47,14.286,15.587,5265195,0
2007-11-12,15.675,15.675,14.743,15.188,1763205,0
2007-11-13,15.374,16.149,15.374,16.139,908965,0
2007-11-14,16.267,16.315,15.567,15.771,1140519,0
2007-11-15,15.761,15.837,15.043,15.394,1133089,0
2007-11-16,15.423,15.703,15.178,15.703,1080095,0
2007-11-19,15.52,15.587,14.995,15.217,952306,0
2007-11-20,15.149,15.325,14.607,15.033,692020,0
2007-11-21,14.976,15.325,14.85,15.043,582338,0
2007-11-23,15.227,15.548,15.149,15.433,173623,0
2007-11-26,15.384,16.1,15.315,15.828,932451,0
2007-11-27,15.751,15.866,14.646,14.985,718618,0
2007-11-28,15.168,15.315,14.888,15.139,587891,0
2007-11-29,15.256,15.256,14.976,15.072,335782,0
2007-11-30,15.256,15.473,15.129,15.345,618818,0
2007-12-03,15.384,15.666,15.207,15.491,590155,0
2007-12-04,15.51,15.51,14.946,14.995,529530,0
2007-12-05,15.246,15.246,14.908,15.082,496952,0
2007-12-06,15.053,15.433,15.013,15.433,540457,0
2007-12-07,15.847,15.847,15.276,15.711,600670,0
2007-12-10,15.711,16.267,15.711,16.187,669750,0
2007-12-11,16.334,16.373,15.315,15.315,530146,0
2007-12-12,15.711,15.964,15.335,15.675,509032,0
2007-12-13,15.473,15.607,15.013,15.335,357350,0
2007-12-14,15.129,15.491,14.792,14.85,321058,0
2007-12-17,14.735,15.023,14.617,14.686,287755,0
2007-12-18,14.782,14.908,14.258,14.656,530146,0
2007-12-19,14.597,14.686,14.267,14.538,435520,0
2007-12-20,14.686,14.696,14.229,14.528,360239,0
2007-12-21,14.782,14.832,14.46,14.832,840277,0
2007-12-24,14.617,14.995,14.617,14.966,131994,0
2007-12-26,14.792,14.985,14.528,14.832,337761,0
2007-12-27,14.792,14.85,14.229,14.296,254661,0
2007-12-28,14.412,14.51,13.958,14.025,450221,0
2007-12-31,13.901,14.083,13.734,14.083,392118,0
2008-01-02,13.968,14.122,13.636,13.793,352403,0
2008-01-03,13.793,13.968,13.239,13.249,360278,0
2008-01-04,13.103,13.113,12.405,12.415,810136,0
2008-01-07,12.453,12.472,12.056,12.238,841721,0
2008-01-08,12.375,12.561,11.814,11.842,435502,0
2008-01-09,11.785,12.327,11.639,12.193,661056,0
2008-01-10,12.075,12.6,11.931,12.307,670370,0
2008-01-11,12.105,12.347,12.095,12.095,354053,0
2008-01-14,12.193,12.699,12.075,12.385,490392,0
2008-01-15,12.163,12.385,12.027,12.134,487879,0
2008-01-16,12.125,12.347,11.998,12.228,559532,0
2008-01-17,12.21,12.297,11.775,11.882,623560,0
2008-01-18,11.891,12.125,11.785,11.911,677997,0
2008-01-22,11.416,12.66,11.165,12.027,855950,0
2008-01-23,11.716,12.719,11.446,12.679,670120,0
2008-01-24,12.776,12.968,12.521,12.531,952528,0
2008-01-25,12.689,12.908,12.075,12.075,774808,0
2008-01-28,12.027,12.173,11.726,11.998,759242,0
2008-01-29,12.017,12.277,11.842,11.921,747694,0
2008-01-30,12.007,12.851,11.921,12.492,601907,0
2008-01-31,12.258,12.948,12.173,12.841,514981,0
2008-02-01,12.898,13.626,12.729,13.626,595087,0
2008-02-04,13.616,13.685,13.278,13.492,443339,0
2008-02-05,13.2,13.375,12.776,12.869,281881,0
2008-02-06,12.997,13.2,12.679,12.719,242289,0
2008-02-07,12.66,12.968,12.521,12.958,266413,0
2008-02-08,12.938,13.209,12.869,12.968,313224,0
2008-02-11,13.027,13.813,12.987,13.694,341679,0
2008-02-12,13.744,14.152,13.734,13.862,404073,0
2008-02-13,13.968,14.626,13.968,14.588,617787,0
2008-02-14,14.705,14.812,13.753,14.006,517364,0
2008-02-15,13.911,14.073,13.793,14.035,309932,0
2008-02-19,14.277,14.636,13.901,14.249,592011,0
2008-02-20,14.171,14.48,13.911,14.22,500383,0
2008-02-21,14.333,14.705,14.006,14.132,400447,0
2008-02-22,14.152,14.181,13.675,14.132,336650,0
2008-02-25,14.171,14.171,13.404,14.035,574584,0
2008-02-26,13.92,14.666,13.92,14.267,380741,0
2008-02-27,14.083,14.083,12.978,12.978,857461,0
2008-02-28,13.2,13.567,12.958,12.978,749133,0
2008-02-29,14.548,16.119,14.324,15.168,2405978,0
2008-03-03,14.908,15.062,14.392,14.792,841513,0
2008-03-04,14.666,14.966,14.22,14.286,751374,0
2008-03-05,14.5,14.51,13.538,13.675,1045245,0
2008-03-06,13.646,13.783,13.046,13.132,490893,0
2008-03-07,12.968,13.414,12.879,13.123,734085,0
2008-03-10,13.094,13.113,12.482,12.561,379214,0
2008-03-11,12.997,13.356,12.729,13.239,763159,0
2008-03-12,13.297,13.424,12.831,12.831,435090,0
2008-03-13,12.729,13.297,12.317,13.151,723731,0
2008-03-14,13.297,13.317,12.425,12.59,946114,0
2008-03-17,12.277,12.521,11.988,12.143,507827,0
2008-03-18,12.365,12.978,12.238,12.869,715127,0
2008-03-19,12.888,13.191,12.238,12.248,378251,0
2008-03-20,12.248,12.561,12.125,12.395,1319081,0
2008-03-24,12.472,13.161,12.395,13.037,547881,0
2008-03-25,13.142,13.424,12.879,13.074,905232,0
2008-03-26,12.987,13.268,12.747,13.2,662513,0
2008-03-27,13.482,13.577,13.181,13.375,818978,0
2008-03-28,13.443,14.073,13.443,13.852,765003,0
2008-03-31,13.998,14.055,13.288,13.616,906191,0
2008-04-01,13.714,14.258,13.528,14.258,500248,0
2008-04-02,14.304,15.433,14.267,15.227,1261782,0
2008-04-03,15.246,15.799,15.023,15.384,863991,0
2008-04-04,15.315,15.666,14.976,15.159,604182,0
2008-04-07,15.296,15.607,14.636,14.842,789921,0
2008-04-08,14.802,15.033,14.548,14.868,501131,0
2008-04-09,14.868,15.082,14.402,14.432,448337,0
2008-04-10,14.373,14.617,14.132,14.422,348483,0
2008-04-11,14.22,14.296,13.597,13.646,1373725,0
2008-04-14,13.587,13.646,13.297,13.443,1029317,0
2008-04-15,13.395,13.512,13.103,13.327,434309,0
2008-04-16,13.336,13.404,13.103,13.209,1510597,0
2008-04-17,13.142,13.161,12.435,12.59,1434904,0
2008-04-18,12.803,12.841,12.277,12.365,873289,0
2008-04-21,12.248,12.492,12.125,12.21,559137,0
2008-04-22,12.201,12.337,11.706,11.823,688766,0
2008-04-23,11.862,11.862,11.377,11.535,576644,0
2008-04-24,11.562,12.115,11.525,11.988,746278,0
2008-04-25,12.065,12.163,11.591,11.852,472189,0
2008-04-28,11.862,11.931,11.726,11.775,340609,0
2008-04-29,11.735,12.085,11.735,11.94,522972,0
2008-04-30,12.007,12.317,11.882,11.911,588709,0
2008-05-01,11.969,12.183,11.842,12.027,358081,0
2008-05-02,12.085,12.307,11.842,11.988,470602,0
2008-05-05,12.047,12.238,11.959,12.134,354453,0
2008-05-06,12.056,12.183,11.978,11.978,474067,0
2008-05-07,11.978,12.365,11.931,11.95,565115,0
2008-05-08,12.047,12.405,11.95,12.385,788051,0
2008-05-09,13.665,13.724,12.511,12.65,1359152,0
2008-05-12,12.58,13.229,12.58,13.007,795827,0
2008-05-13,12.958,13.007,12.453,12.58,538875,0
2008-05-14,12.571,12.757,12.385,12.425,432287,0
2008-05-15,12.395,12.425,12.056,12.307,763429,0
2008-05-16,12.405,12.482,12.027,12.115,585468,0
2008-05-19,12.095,12.61,11.931,12.075,1110230,0
2008-05-20,12.007,12.395,11.998,12.183,464240,0
2008-05-21,12.193,12.355,11.842,11.842,677354,0
2008-05-22,11.832,11.969,11.657,11.775,427127,0
2008-05-23,11.706,11.706,11.436,11.505,338166,0
2008-05-27,11.466,11.823,11.466,11.686,427715,0
2008-05-28,11.686,11.765,11.6,11.745,291978,0
2008-05-29,11.657,11.931,11.591,11.648,316666,0
2008-05-30,11.648,11.755,11.6,11.676,419693,0
2008-06-02,11.619,11.648,11.367,11.496,408289,0
2008-06-03,11.515,11.686,11.436,11.496,400170,0
2008-06-04,11.397,11.648,11.27,11.29,526079,0
2008-06-05,11.309,11.755,11.309,11.755,337210,0
2008-06-06,11.785,11.785,11.357,11.446,617352,0
2008-06-09,11.571,11.6,11.261,11.29,656714,0
2008-06-10,11.27,11.387,11.155,11.165,389799,0
2008-06-11,11.174,11.416,10.988,11.096,560512,0
2008-06-12,11.135,11.416,11.046,11.076,303520,0
2008-06-13,11.174,11.505,11.174,11.505,269181,0
2008-06-16,11.505,11.648,11.416,11.545,498298,0
2008-06-17,11.486,11.686,11.436,11.629,352342,0
2008-06-18,11.535,11.676,11.223,11.357,323260,0
2008-06-19,11.407,11.571,11.299,11.553,281973,0
2008-06-20,11.515,11.61,10.951,11.203,664077,0
2008-06-23,11.328,11.367,10.824,10.873,345795,0
2008-06-24,10.844,10.844,10.205,10.283,618559,0
2008-06-25,10.399,10.504,10.225,10.332,550278,0
2008-06-26,10.408,10.638,10.273,10.399,731751,0
2008-06-27,10.436,10.658,10.195,10.39,1671406,0
2008-06-30,10.794,10.794,10.418,10.638,646190,0
2008-07-01,10.544,10.697,10.323,10.591,659362,0
2008-07-02,10.61,10.61,9.932,10.067,675304,0
2008-07-03,10.175,10.175,9.572,9.844,768246,0
2008-07-07,9.854,10.038,9.38,9.554,829256,0
2008-07-08,9.524,9.679,9.3015,9.66,692477,0
2008-07-09,9.689,9.727,9.4665,9.494,523401,0
2008-07-10,9.4665,9.854,9.4464,9.815,496772,0
2008-07-11,9.737,10.244,9.641,10.106,731155,0
2008-07-14,10.234,10.283,9.689,9.99,556348,0
2008-07-15,9.854,10.39,9.67,10.067,534417,0
2008-07-16,10.126,10.668,9.98,10.563,567518,0
2008-07-17,10.581,10.794,10.494,10.746,375808,0
2008-07-18,10.736,11.046,10.572,10.785,378253,0
2008-07-21,10.834,10.951,10.756,10.863,348497,0
2008-07-22,10.814,11.125,10.697,11.056,540667,0
2008-07-23,11.066,11.165,10.785,11.046,563043,0
2008-07-24,11.125,11.165,10.756,10.921,497082,0
2008-07-25,10.998,11.436,10.941,11.174,406861,0
2008-07-28,11.115,11.155,10.941,11.096,388849,0
2008-07-29,11.046,11.553,11.046,11.27,545710,0
2008-07-30,11.347,12.125,11.309,12.085,602920,0
2008-07-31,11.921,12.095,11.591,11.686,430065,0
2008-08-01,11.686,12.017,11.545,11.755,546310,0
2008-08-04,11.832,11.832,11.319,11.562,423973,0
2008-08-05,11.735,12.21,11.639,12.173,579879,0
2008-08-06,12.115,12.63,11.95,12.58,470727,0
2008-08-07,12.492,12.61,12.037,12.193,447876,0
2008-08-08,13.862,13.862,12.482,13.862,1846003,0
2008-08-11,13.882,14.239,13.714,14.132,983588,0
2008-08-12,14.083,14.258,13.862,13.882,475725,0
2008-08-13,13.901,14.152,13.577,14.093,591774,0
2008-08-14,13.958,14.432,13.783,14.432,577679,0
2008-08-15,14.432,14.656,14.2,14.353,473373,0
2008-08-18,14.538,14.578,14.093,14.181,454368,0
2008-08-19,14.171,14.432,14.025,14.277,529322,0
2008-08-20,14.402,14.528,13.968,14.035,543146,0
2008-08-21,13.852,14.025,13.753,13.852,661056,0
2008-08-22,13.783,14.055,13.482,14.015,475856,0
2008-08-25,13.948,13.948,13.404,13.704,351655,0
2008-08-26,13.714,13.882,13.587,13.833,436674,0
2008-08-27,13.862,14.2,13.773,14.083,447662,0
2008-08-28,14.103,14.343,13.783,14.333,511903,0
2008-08-29,14.286,14.538,13.948,13.968,451071,0
2008-09-02,13.833,14.21,13.606,13.753,503271,0
2008-09-03,13.753,14.21,13.646,13.998,458568,0
2008-09-04,13.862,13.948,13.278,13.307,758034,0
2008-09-05,13.385,13.385,12.747,13.171,1011432,0
2008-09-08,13.704,13.704,12.918,13.2,946022,0
2008-09-09,12.997,13.307,12.462,12.472,925735,0
2008-09-10,12.502,12.757,11.921,12.492,740243,0
2008-09-11,12.317,12.64,12.125,12.64,557741,0
2008-09-12,12.59,12.784,12.492,12.784,645977,0
2008-09-15,12.472,12.62,11.921,12.017,701950,0
2008-09-16,11.706,11.882,11.486,11.862,1032988,0
2008-09-17,11.676,11.852,11.145,11.174,1147873,0
2008-09-18,11.426,12.719,11.319,12.462,1175961,0
2008-09-19,14.636,14.636,12.812,13.037,1231406,0
2008-09-22,12.968,13.249,12.521,12.784,679047,0
2008-09-23,12.766,13.209,12.561,12.65,516550,0
2008-09-24,12.689,12.689,12.327,12.395,512569,0
2008-09-25,12.375,12.58,12.355,12.415,447549,0
2008-09-26,12.134,12.482,12.125,12.453,454592,0
2008-09-29,12.219,12.219,10.765,11.096,862563,0
2008-09-30,11.338,11.639,11.027,11.174,809092,0
2008-10-01,10.988,11.426,10.814,11.387,480511,0
2008-10-02,11.338,11.397,10.146,10.263,694049,0
2008-10-03,10.436,10.901,10.028,10.067,757843,0
2008-10-06,9.737,10.399,8.9913,10.136,1034238,0
2008-10-07,10.332,10.544,9.3112,9.3603,1016839,0
2008-10-08,9.2043,9.708,8.7387,9.253,964413,0
2008-10-09,9.4275,9.592,7.565,7.565,1198793,0
2008-10-10,7.2259,8.7196,6.6827,8.4383,1781937,0
2008-10-13,9.805,11.096,9.214,11.096,1907163,0
2008-10-14,11.496,11.716,10.494,11.6,1458297,0
2008-10-15,11.066,11.387,8.9232,8.9232,1118650,0
2008-10-16,8.8358,9.4665,8.5157,9.2723,909973,0
2008-10-17,8.9136,9.757,8.3609,8.9522,791097,0
2008-10-20,9.282,9.514,8.7583,9.4087,546981,0
2008-10-21,9.1852,9.912,9.1852,9.602,725272,0
2008-10-22,9.2723,9.67,8.6905,8.9136,579773,0
2008-10-23,8.9522,9.0785,8.0307,8.6905,447378,0
2008-10-24,7.9338,8.4774,7.769,8.2734,370829,0
2008-10-27,8.0889,8.2829,7.7301,7.7982,488236,0
2008-10-28,8.021,9.3015,7.5849,9.3015,705533,0
2008-10-29,9.3603,9.872,9.0978,9.282,847032,0
2008-10-30,9.572,10.166,9.3897,9.563,882321,0
2008-10-31,9.214,10.668,9.1852,10.39,675959,0
2008-11-03,10.38,11.319,10.38,11.194,623853,0
2008-11-04,11.496,11.755,11.046,11.28,570305,0
2008-11-05,11.046,11.639,10.931,11.203,616920,0
2008-11-06,10.873,11.027,10.234,10.283,852289,0
2008-11-07,12.075,13.424,11.466,13.317,2255150,0
2008-11-10,13.646,15.227,13.636,15.082,2194337,0
2008-11-11,14.686,15.062,14.132,14.666,1431237,0
2008-11-12,14.267,15.023,13.948,13.948,966737,0
2008-11-13,14.064,16.808,14.055,16.808,2356564,0
2008-11-14,16.538,16.538,14.432,15.345,2925659,0
2008-11-17,15.091,16.798,15.033,16.032,2311067,0
2008-11-18,16.402,16.625,15.023,15.828,1438035,0
2008-11-19,15.828,16.217,15.266,15.266,1053507,0
2008-11-20,15.119,15.394,12.58,12.66,2660190,0
2008-11-21,12.888,14.85,12.888,14.782,2083130,0
2008-11-24,15.374,15.374,14.055,15.082,1919752,0
2008-11-25,15.207,15.473,14.548,15.286,1269733,0
2008-11-26,15.1,16.973,15.1,16.663,1493438,0
2008-11-28,16.488,17.603,16.488,17.603,668159,0
2008-12-01,17.042,17.38,14.122,14.19,2877356,0
2008-12-02,14.538,15.1,13.92,14.519,2817455,0
2008-12-03,14.19,15.539,14.181,14.548,2171423,0
2008-12-04,14.548,15.539,14.402,14.995,1447952,0
2008-12-05,14.725,16.003,14.181,15.954,2160327,0
2008-12-08,16.683,17.898,16.052,17.496,1900723,0
2008-12-09,17.574,18.652,16.973,17.438,2250428,0
2008-12-10,17.701,19.146,17.477,18.497,1421468,0
2008-12-11,18.623,19.089,16.867,16.935,2026851,0
2008-12-12,16.013,17.283,15.761,16.46,2000944,0
2008-12-15,16.635,16.683,15.627,15.915,1737202,0
2008-12-16,16.441,18.061,16.315,17.477,2112303,0
2008-12-17,17.371,18.301,17.236,17.925,1177905,0
2008-12-18,17.983,18.023,16.973,17.071,1254691,0
2008-12-19,17.342,18.138,16.712,17.428,2729566,0
2008-12-22,17.79,17.79,16.324,17.149,1958377,0
2008-12-23,17.505,17.505,16.925,16.992,1423066,0
2008-12-24,16.955,17.302,16.363,17.042,527486,0
2008-12-26,17.091,17.701,17.061,17.574,811150,0
2008-12-29,17.574,17.993,16.973,17.352,774564,0
2008-12-30,17.39,18.652,16.973,18.652,1713607,0
2008-12-31,18.623,18.816,17.944,17.944,1800690,0
2009-01-02,18.061,18.185,17.283,17.681,1547411,0
2009-01-05,17.711,18.013,16.798,17.12,1878506,0
2009-01-06,17.574,18.409,17.545,17.829,2253605,0
2009-01-07,17.78,17.829,16.982,17.545,1380641,0
2009-01-08,17.458,17.849,16.702,16.857,1524600,0
2009-01-09,17.091,17.217,15.646,15.731,1720886,0
2009-01-12,15.51,15.695,14.686,14.946,1651622,0
2009-01-13,14.743,16.237,14.548,15.875,1995510,0
2009-01-14,15.403,15.721,14.715,15.617,1803717,0
2009-01-15,15.607,16.003,14.936,15.751,1696302,0
2009-01-16,15.954,16.402,15.646,16.237,1419098,0
2009-01-20,16.177,16.237,15.091,15.168,1189431,0
2009-01-21,15.423,16.197,15.119,16.149,1352905,0
2009-01-22,15.675,16.597,15.345,16.11,1695987,0
2009-01-23,15.501,16.334,15.364,15.954,946227,0
2009-01-26,15.964,16.973,15.799,16.75,1252824,0
2009-01-27,16.692,16.935,16.441,16.644,836871,0
2009-01-28,17.12,17.139,16.382,17.042,1001662,0
2009-01-29,16.488,17.41,16.373,16.876,718346,0
2009-01-30,17.032,17.264,16.197,16.382,1011871,0
2009-02-02,16.022,16.558,15.761,16.382,1155451,0
2009-02-03,16.538,16.857,16.207,16.76,1057408,0
2009-02-04,16.538,17.012,15.984,16.022,1306557,0
2009-02-05,16.003,16.382,15.52,16.072,1088878,0
2009-02-06,15.984,16.683,15.761,16.295,1055258,0
2009-02-09,16.159,16.45,15.781,15.974,737199,0
2009-02-10,16.003,16.11,14.976,15.119,1372224,0
2009-02-11,15.119,15.711,15.119,15.491,828427,0
2009-02-12,14.995,15.721,14.995,15.711,1543982,0
2009-02-13,15.587,15.587,14.548,15.062,2121279,0
2009-02-17,14.422,14.715,14.035,14.103,1789299,0
2009-02-18,13.823,14.064,13.473,13.694,1968138,0
2009-02-19,13.882,14.103,13.626,13.793,1322634,0
2009-02-20,13.433,13.694,12.793,12.918,1993882,0
2009-02-23,13.249,13.268,12.561,12.968,2103361,0
2009-02-24,13.219,13.567,12.869,13.512,1457163,0
2009-02-25,13.346,13.404,12.238,12.928,2252513,0
2009-02-26,13.056,13.92,12.958,13.453,3132695,0
2009-02-27,14.015,14.588,13.473,14.073,4548752,0
2009-03-02,13.783,13.998,13.027,13.064,1979499,0
2009-03-03,13.404,13.773,13.094,13.463,2446348,0
2009-03-04,13.734,14.055,13.414,13.675,1655117,0
2009-03-05,13.209,13.424,12.492,12.958,1288247,0
2009-03-06,12.958,13.567,12.571,12.822,1644545,0
2009-03-09,12.6,13.037,12.59,12.679,1372052,0
2009-03-10,13.084,13.636,12.64,12.898,2436488,0
2009-03-11,13.181,13.665,12.851,13.2,1737752,0
2009-03-12,13.151,13.929,13.056,13.842,2647944,0
2009-03-13,14.025,14.171,13.074,13.443,956047,0
2009-03-16,13.636,13.862,13.268,13.375,1135865,0
2009-03-17,13.404,14.597,13.317,14.597,2356455,0
2009-03-18,14.558,15.013,14.21,14.735,2405114,0
2009-03-19,14.966,15.178,14.802,14.946,1324695,0
2009-03-20,15.023,15.168,14.763,14.985,2112313,0
2009-03-23,15.345,15.721,14.917,15.721,1374104,0
2009-03-24,15.453,15.539,15.033,15.139,942590,0
2009-03-25,15.091,15.741,14.917,15.617,1305034,0
2009-03-26,15.895,16.606,15.636,16.538,2268820,0
2009-03-27,16.197,16.508,15.721,15.847,1210914,0
2009-03-30,15.453,15.695,14.656,15.188,917514,0
2009-03-31,15.423,15.828,15.109,15.335,1276438,0
2009-04-01,14.985,15.374,14.686,14.966,1635789,0
2009-04-02,15.403,16.373,15.403,15.781,1540061,0
2009-04-03,15.781,16.267,15.607,16.139,803106,0
2009-04-06,16.003,16.177,15.731,15.885,728896,0
2009-04-07,15.675,15.711,15.374,15.433,683307,0
2009-04-08,15.52,15.789,15.023,15.315,890908,0
2009-04-09,15.837,16.528,15.597,16.488,1343191,0
2009-04-13,16.488,16.895,15.954,16.837,1225412,0
2009-04-14,16.789,16.973,16.402,16.45,1358859,0
2009-04-15,16.334,16.905,16.119,16.827,841678,0
2009-04-16,17.061,17.681,16.644,17.458,1293411,0
2009-04-17,17.77,17.77,17.022,17.361,1147805,0
2009-04-20,17.217,17.217,16.324,16.683,1061938,0
2009-04-21,16.363,17.352,16.353,17.169,1060966,0
2009-04-22,16.837,17.944,16.837,17.302,1140151,0
2009-04-23,17.41,17.613,16.925,17.4,808386,0
2009-04-24,17.661,18.291,17.535,17.964,1179963,0
2009-04-27,17.925,17.925,17.41,17.613,956006,0
2009-04-28,17.226,18.478,17.226,18.013,1428842,0
2009-04-29,18.079,18.544,18.051,18.185,1433008,0
2009-04-30,18.516,18.845,18.291,18.497,2072546,0
2009-05-01,18.525,18.777,18.331,18.739,1207250,0
2009-05-04,18.99,19.399,18.291,19.342,2159529,0
2009-05-05,19.109,19.146,17.839,18.478,1978712,0
2009-05-06,18.806,18.952,18.061,18.932,1794659,0
2009-05-07,19.216,19.641,18.69,18.806,2155333,0
2009-05-08,20.225,20.852,18.429,20.322,4833749,0
2009-05-11,20.322,20.418,19.892,20.145,2185802,0
2009-05-12,20.457,20.457,19.196,19.572,1873738,0
2009-05-13,19.332,19.419,18.156,18.67,2132800,0
2009-05-14,18.478,19.264,17.458,18.904,1696094,0
2009-05-15,18.845,19.389,18.203,19.235,1328589,0
2009-05-18,19.572,20.35,19.283,20.195,1508971,0
2009-05-19,20.37,20.843,19.834,20.504,1103172,0
2009-05-20,20.766,21.601,20.542,20.579,1589749,0
2009-05-21,20.331,20.514,19.176,19.872,1249257,0
2009-05-22,20.145,20.225,19.754,19.931,782138,0
2009-05-26,19.764,20.784,19.552,20.55,1166631,0
2009-05-27,20.736,20.872,20.284,20.569,1056529,0
2009-05-28,20.94,21.047,20.274,20.599,1081231,0
2009-05-29,20.852,20.94,20.126,20.579,1514657,0
2009-06-01,20.852,22.027,20.648,21.892,1484367,0
2009-06-02,21.823,22.68,21.581,22.631,1480410,0
2009-06-03,22.552,22.861,21.561,22.017,1127645,0
2009-06-04,22.947,23.23,22.453,23.19,1466934,0
2009-06-05,23.52,23.646,22.88,23.102,1727740,0
2009-06-08,23.102,23.102,22.249,22.463,1145147,0
2009-06-09,22.423,22.621,22.067,22.413,1193416,0
2009-06-10,22.651,22.729,21.193,21.504,1634935,0
2009-06-11,21.62,21.843,20.532,20.589,1539905,0
2009-06-12,20.447,20.447,19.641,20.264,1456802,0
2009-06-15,19.862,20.205,19.661,19.99,1136380,0
2009-06-16,20.215,20.215,18.72,19.342,1815509,0
2009-06-17,19.136,19.737,18.478,19.514,1386479,0
2009-06-18,19.438,20.039,19.274,19.698,738107,0
2009-06-19,20.039,20.398,19.902,20.234,1398739,0
2009-06-22,19.892,19.892,18.816,19.118,1587644,0
2009-06-23,19.264,19.361,18.089,18.331,1230093,0
2009-06-24,18.379,18.865,18.379,18.603,916455,0
2009-06-25,18.34,19,18.331,18.904,1081143,0
2009-06-26,18.826,19.399,18.516,19.312,3192123,0
2009-06-29,19.332,19.689,19.136,19.592,1130135,0
2009-06-30,19.641,20.039,19.429,19.99,1502087,0
2009-07-01,20.234,20.504,19.999,20.195,877644,0
2009-07-02,19.572,19.698,19.196,19.312,910196,0
2009-07-06,18.98,19.206,18.448,19.089,754494,0
2009-07-07,18.942,19.05,18.379,18.419,715659,0
2009-07-08,18.429,18.544,17.632,18.051,1007444,0
2009-07-09,18.147,18.72,18.128,18.468,881732,0
2009-07-10,18.147,18.34,17.701,18.119,899899,0
2009-07-13,18.185,18.429,17.458,18.429,1010938,0
2009-07-14,18.497,18.497,17.77,18.252,641258,0
2009-07-15,18.516,19.254,18.478,19.196,640406,0
2009-07-16,19.02,19.312,18.767,19.186,644068,0
2009-07-17,19.176,19.727,19.127,19.602,686523,0
2009-07-20,19.794,20.465,19.661,20.447,906512,0
2009-07-21,20.559,20.608,19.727,20.019,606784,0
2009-07-22,19.834,19.862,19.293,19.409,565540,0
2009-07-23,19.352,20.059,19.293,19.951,879378,0
2009-07-24,19.814,20.225,19.689,20.078,454480,0
2009-07-27,20.078,20.559,19.99,20.542,561837,0
2009-07-28,20.465,20.852,20.284,20.833,1007728,0
2009-07-29,20.678,20.698,20.304,20.608,686873,0
2009-07-30,20.96,21.494,20.736,21.28,763105,0
2009-07-31,21.232,21.494,20.892,21.27,961047,0
2009-08-03,21.445,21.774,21.232,21.687,1054805,0
2009-08-04,21.561,21.823,21.337,21.63,694135,0
2009-08-05,21.755,21.912,21.504,21.823,1004893,0
2009-08-06,22.009,22.017,20.736,20.94,1010391,0
2009-08-07,21.601,23.278,21.494,23.052,2434326,0
2009-08-10,23.121,23.278,22.151,22.463,1047041,0
2009-08-11,22.384,22.552,22.103,22.18,485559,0
2009-08-12,22.171,22.344,21.716,21.999,623170,0
2009-08-13,21.999,22.257,21.24,21.716,812372,0
2009-08-14,21.755,21.912,21.018,21.357,883941,0
2009-08-17,20.98,20.98,20.437,20.559,792295,0
2009-08-18,20.599,21.27,20.599,21.203,555908,0
2009-08-19,20.852,21.397,20.599,21.27,658796,0
2009-08-20,21.145,21.716,20.99,21.63,487398,0
2009-08-21,21.931,22.463,21.862,22.21,1058837,0
2009-08-24,22.21,23.034,22.133,22.413,922844,0
2009-08-25,22.68,23.121,22.522,22.908,902254,0
2009-08-26,22.966,22.966,22.394,22.483,901894,0
2009-08-27,22.394,22.69,22.067,22.384,533125,0
2009-08-28,22.729,23.473,22.296,22.68,1088322,0
2009-08-31,22.443,22.443,21.514,21.793,885499,0
2009-09-01,21.697,21.823,20.99,21.406,1372278,0
2009-09-02,21.27,21.648,21.125,21.327,1367062,0
2009-09-03,21.387,21.667,21.077,21.347,892993,0
2009-09-04,21.397,21.999,21.223,21.98,829868,0
2009-09-08,22.287,22.776,21.853,22.776,813366,0
2009-09-09,22.947,22.947,22.306,22.841,1620263,0
2009-09-10,22.908,23.396,22.562,23.386,690839,0
2009-09-11,23.616,24.045,23.616,24.005,989898,0
2009-09-14,23.811,24.083,23.443,23.986,581501,0
2009-09-15,23.976,24.249,23.861,24.045,553228,0
2009-09-16,24.2,24.595,24.054,24.472,477178,0
2009-09-17,24.442,24.957,24.249,24.316,445259,0
2009-09-18,24.335,24.684,24.025,24.229,639446,0
2009-09-21,24.005,24.17,23.656,24.025,322837,0
2009-09-22,24.2,24.433,23.841,24.268,401738,0
2009-09-23,24.442,24.586,23.734,23.831,449127,0
2009-09-24,23.881,24.113,23.015,23.568,542692,0
2009-09-25,23.414,23.414,22.937,22.986,503829,0
2009-09-28,23.034,24.054,23.034,23.802,439759,0
2009-09-29,23.899,24.209,23.724,23.762,461891,0
2009-09-30,23.851,23.995,23.24,23.318,730692,0
2009-10-01,23.23,23.433,22.532,22.532,661974,0
2009-10-02,22.306,22.793,22.086,22.591,543553,0
2009-10-05,22.776,23.724,22.69,23.463,476512,0
2009-10-06,23.607,24.093,23.607,24.025,388569,0
2009-10-07,24.074,24.268,23.695,23.909,365923,0
2009-10-08,24.229,24.239,23.704,23.851,582507,0
2009-10-09,23.909,24.074,23.704,23.851,364406,0
2009-10-12,23.995,25.025,23.995,24.664,592749,0
2009-10-13,24.694,24.849,24.249,24.723,453817,0
2009-10-14,25.161,25.161,24.645,24.888,504877,0
2009-10-15,24.751,25.459,24.751,25.42,944862,0
2009-10-16,25.373,26.5,24.986,26.285,1188273,0
2009-10-19,26.295,26.738,26.186,26.255,795588,0
2009-10-20,26.305,26.664,26.166,26.48,625830,0
2009-10-21,26.48,27.128,25.915,26.012,613295,0
2009-10-22,26.051,26.07,25.217,25.547,775849,0
2009-10-23,25.587,26.383,25.084,26.324,1406841,0
2009-10-26,26.344,27.7,25.898,26.099,1216297,0
2009-10-27,26.117,26.431,25.616,25.725,1087238,0
2009-10-28,25.537,25.577,24.452,24.664,1454546,0
2009-10-29,24.957,25.208,24.605,25.025,743357,0
2009-10-30,24.82,25.198,24.268,24.664,1138648,0
2009-11-02,24.655,25.217,23.473,24.005,1726160,0
2009-11-03,23.743,25.527,23.52,25.276,1889444,0
2009-11-04,26.618,27.333,24.78,25.055,3110534,0
2009-11-05,25.236,25.489,24.733,25.151,1601146,0
2009-11-06,24.908,25.4,24.491,24.908,1080717,0
2009-11-09,25.112,26.255,25.112,25.8,1481356,0
2009-11-10,25.735,26.245,25.42,25.547,1415999,0
2009-11-11,25.859,26.166,25.636,25.82,1313772,0
2009-11-12,25.849,26.012,25.518,25.676,960935,0
2009-11-13,25.79,26.225,25.547,26.051,747372,0
2009-11-16,26.295,26.934,26.109,26.548,1136169,0
2009-11-17,26.5,26.5,25.983,26.363,832228,0
2009-11-18,26.538,26.673,26.07,26.373,851304,0
2009-11-19,26.324,26.373,25.508,25.953,964480,0
2009-11-20,25.755,26.146,25.459,26.07,808204,0
2009-11-23,26.588,27.05,26.295,26.608,1076959,0
2009-11-24,26.711,26.729,26.07,26.578,615618,0
2009-11-25,26.693,26.837,26.344,26.748,581070,0
2009-11-27,25.943,26.245,25.44,25.878,685684,0
2009-11-30,25.83,25.878,24.908,25.79,951883,0
2009-12-01,26.136,26.245,25.469,25.587,727287,0
2009-12-02,25.459,25.953,25.217,25.656,517093,0
2009-12-03,25.771,25.8,25.122,25.17,938076,0
2009-12-04,25.597,26.079,24.868,25.508,996627,0
2009-12-07,25.459,25.907,25.323,25.508,569819,0
2009-12-08,25.527,26.608,25.122,25.527,783269,0
2009-12-09,25.577,25.745,24.704,25.363,948516,0
2009-12-10,25.44,25.8,24.741,24.858,1041425,0
2009-12-11,24.937,25.208,24.064,24.491,1305521,0
2009-12-14,24.605,25.323,24.335,25.305,767164,0
2009-12-15,25.305,25.314,24.491,24.605,889952,0
2009-12-16,24.684,25.314,24.674,24.927,746066,0
2009-12-17,24.704,24.849,24.384,24.442,642353,0
2009-12-18,24.761,25.333,24.413,25.015,1425932,0
2009-12-21,25.064,25.755,24.947,25.696,647610,0
2009-12-22,25.666,25.973,25.459,25.943,467597,0
2009-12-23,26.003,26.225,25.781,26.099,428903,0
2009-12-24,26.265,26.305,25.898,26.041,135898,0
2009-12-28,26.051,26.235,26.051,26.186,444409,0
2009-12-29,26.166,26.637,26.031,26.49,410647,0
2009-12-30,26.324,26.373,25.745,26.136,606109,0
2009-12-31,26.136,26.558,25.898,25.983,447993,0
2010-01-04,26.519,27.226,26.146,27.207,629436,0
2010-01-05,27.265,27.363,26.117,26.451,1130781,0
2010-01-06,26.46,26.538,25.755,26.117,816669,0
2010-01-07,26.117,26.431,25.518,26.216,665441,0
2010-01-08,26.156,26.275,25.907,26.166,369250,0
2010-01-11,26.305,26.608,25.81,26.608,569598,0
2010-01-12,26.344,26.48,25.859,26.354,578503,0
2010-01-13,26.363,26.618,25.616,26.568,478244,0
2010-01-14,26.578,26.578,25.8,26.216,615492,0
2010-01-15,26.196,26.285,25.314,25.547,912898,0
2010-01-19,25.527,25.705,25.161,25.547,568281,0
2010-01-20,25.285,25.616,25.074,25.567,455635,0
2010-01-21,25.527,25.869,25.102,25.17,633016,0
2010-01-22,25.015,25.142,24.345,24.558,730392,0
2010-01-25,24.81,24.81,24.131,24.17,434887,0
2010-01-26,24.025,24.2,23.685,23.734,611926,0
2010-01-27,23.695,24.501,23.298,24.433,684382,0
2010-01-28,24.548,24.635,23.386,23.752,431055,0
2010-01-29,23.861,24.16,23.21,23.308,635719,0
2010-02-01,23.249,23.704,22.738,23.656,999684,0
2010-02-02,23.529,24.064,23.463,23.529,510957,0
2010-02-03,23.396,23.52,22.898,23.092,358967,0
2010-02-04,22.861,23.121,21.921,21.999,727455,0
2010-02-05,21.912,22.966,21.524,22.611,1209854,0
2010-02-08,22.552,22.661,22.239,22.404,492172,0
2010-02-09,22.601,22.793,22.344,22.661,574712,0
2010-02-10,22.581,22.841,22.443,22.68,719549,0
2010-02-11,22.68,22.68,22.325,22.443,446671,0
2010-02-12,22.027,22.7,22.027,22.473,630378,0
2010-02-16,22.757,22.996,22.473,22.822,458367,0
2010-02-17,22.908,23.131,22.552,22.631,646199,0
2010-02-18,22.601,23.006,22.354,22.908,609033,0
2010-02-19,22.898,23.366,22.793,23.24,629314,0
2010-02-22,23.366,23.386,22.918,23.141,452886,0
2010-02-23,23.034,23.141,22.68,22.947,1026924,0
2010-02-24,22.947,23.405,22.832,23.151,501031,0
2010-02-25,22.803,23.558,22.571,23.511,657264,0
2010-02-26,25.015,26.216,24.858,25.626,2623453,0
2010-03-01,25.839,26.051,25.518,25.666,849553,0
2010-03-02,25.745,25.935,25.656,25.781,937169,0
2010-03-03,25.898,26.598,25.898,26.225,991906,0
2010-03-04,26.07,26.245,25.567,26.099,655562,0
2010-03-05,26.314,26.807,26.079,26.787,921702,0
2010-03-08,26.758,26.983,26.608,26.646,1034030,0
2010-03-09,26.637,27.002,26.49,26.711,611658,0
2010-03-10,26.664,27.245,26.538,27.02,571048,0
2010-03-11,26.807,27.478,26.693,27.382,918634,0
2010-03-12,27.641,27.896,27.04,27.886,1053694,0
2010-03-15,27.905,28.3,27.439,28.196,1319737,0
2010-03-16,28.368,28.691,27.314,27.439,1003039,0
2010-03-17,27.563,27.925,27.304,27.343,680183,0
2010-03-18,27.392,27.392,26.285,26.314,616402,0
2010-03-19,26.431,26.693,25.449,26.146,1056505,0
2010-03-22,26.012,27.294,25.79,27.128,728637,0
2010-03-23,27.245,27.392,26.983,27.099,611168,0
2010-03-24,26.934,27.516,26.934,27.314,601142,0
2010-03-25,27.488,27.583,26.568,26.598,640795,0
2010-03-26,26.719,26.719,25.83,26.041,519183,0
2010-03-29,26.196,26.637,25.898,26.46,519159,0
2010-03-30,26.411,26.655,26.109,26.314,420029,0
2010-03-31,26.206,26.373,25.745,25.839,702993,0
2010-04-01,26.051,26.837,26.051,26.807,632093,0
2010-04-05,26.983,27.807,26.738,27.807,627480,0
2010-04-06,27.738,27.896,27.469,27.691,502483,0
2010-04-07,28.31,28.31,27.333,28.148,928796,0
2010-04-08,27.974,28.32,27.641,28.178,724988,0
2010-04-09,28.138,28.348,27.563,27.718,484195,0
2010-04-12,27.896,27.964,27.002,27.05,764185,0
2010-04-13,27.05,27.284,26.683,27.03,623824,0
2010-04-14,27.245,27.622,27.108,27.469,407028,0
2010-04-15,27.353,27.573,26.807,27.138,381398,0
2010-04-16,27.08,27.323,26.255,26.324,558247,0
2010-04-19,26.275,26.538,25.755,26.186,464701,0
2010-04-20,26.392,27.886,26.305,27.867,681275,0
2010-04-21,27.867,28.273,27.787,28.168,428801,0
2010-04-22,27.984,28.13,27.603,27.935,386253,0
2010-04-23,28.023,28.389,27.7,28.359,414572,0
2010-04-26,28.407,29.427,28.368,29.408,864854,0
2010-04-27,29.359,29.562,28.13,28.168,583493,0
2010-04-28,28.398,28.457,27.593,28.022,414426,0
2010-04-29,28.13,28.913,28.091,28.903,547839,0
2010-04-30,28.671,29.069,27.545,27.573,1040361,0
2010-05-03,27.778,28.339,27.516,28.33,543027,0
2010-05-04,28.1,28.1,26.993,27.797,875129,0
2010-05-05,27.41,27.516,25.935,27.265,1278872,0
2010-05-06,27.167,27.593,25.705,26.588,1268387,0
2010-05-07,26.627,26.758,24.878,25.314,1318737,0
2010-05-10,26.664,27.03,26.255,26.915,655592,0
2010-05-11,26.608,27.631,26.558,26.738,633969,0
2010-05-12,27.002,27.353,26.787,27.333,1022292,0
2010-05-13,27.177,27.718,26.944,27.469,641164,0
2010-05-14,27.275,27.555,26.529,26.993,451128,0
2010-05-17,27.07,27.583,26.051,26.598,694545,0
2010-05-18,26.993,27.429,25.82,25.993,392698,0
2010-05-19,25.888,26.295,24.977,25.42,541423,0
2010-05-20,24.751,24.78,23.675,23.772,1058196,0
2010-05-21,23.376,24.509,23.121,24.297,955380,0
2010-05-24,24.393,24.595,23.958,23.976,410429,0
2010-05-25,23.338,24.054,22.766,23.929,808731,0
2010-05-26,24.19,25.179,24.103,24.538,705638,0
2010-05-27,25.005,25.771,24.82,25.755,453686,0
2010-05-28,25.676,26.06,25.151,25.246,569018,0
2010-06-01,24.957,24.977,23.752,23.752,774893,0
2010-06-02,23.881,24.442,23.348,24.374,1059113,0
2010-06-03,24.625,24.996,24.249,24.937,453271,0
2010-06-04,24.17,24.558,23.802,23.939,711539,0
2010-06-07,23.986,24.403,23.558,23.626,866805,0
2010-06-08,23.665,23.899,23.042,23.493,464736,0
2010-06-09,23.646,23.995,23.131,23.328,343362,0
2010-06-10,23.772,24.472,23.597,24.452,388815,0
2010-06-11,24.19,24.723,23.841,24.268,286424,0
2010-06-14,24.442,24.957,24.16,24.229,274251,0
2010-06-15,24.306,25.102,24.249,25.035,389420,0
2010-06-16,24.723,25.015,24.354,24.413,419573,0
2010-06-17,24.433,24.442,23.762,24.316,322705,0
2010-06-18,24.403,24.751,24.249,24.364,549317,0
2010-06-21,24.77,25.025,24.316,24.548,493818,0
2010-06-22,24.684,24.977,23.899,23.967,549877,0
2010-06-23,23.871,23.948,23.181,23.338,612917,0
2010-06-24,23.19,24.025,23.19,23.308,850653,0
2010-06-25,23.338,24.625,23.278,24.568,1640413,0
2010-06-28,24.664,25.314,24.131,25.102,798506,0
2010-06-29,24.635,25.102,24.364,24.761,992851,0
2010-06-30,24.814,25.533,24.638,25.165,1325856,0
2010-07-01,25.055,25.122,23.772,24.239,772357,0
2010-07-02,24.393,24.635,23.909,24.045,371652,0
2010-07-06,24.297,24.908,23.278,23.414,573878,0
2010-07-07,23.568,24.384,23.414,24.364,496533,0
2010-07-08,24.519,24.761,24.064,24.501,452799,0
2010-07-09,24.548,25.074,24.548,25.015,336425,0
2010-07-12,24.878,25.43,24.751,25.266,442648,0
2010-07-13,25.518,26.156,25.518,25.935,716402,0
2010-07-14,25.781,25.781,24.684,24.83,659259,0
2010-07-15,24.81,24.878,24.16,24.374,731855,0
2010-07-16,24.054,24.15,23.443,23.52,679614,0
2010-07-19,23.529,24.005,23.318,23.802,405080,0
2010-07-20,23.386,24.054,23.386,24.035,347184,0
2010-07-21,24.326,24.345,23.967,24.19,568178,0
2010-07-22,24.605,24.82,24.335,24.462,650715,0
2010-07-23,24.423,24.714,24.054,24.684,496569,0
2010-07-26,24.684,25.217,24.605,25.198,490988,0
2010-07-27,25.459,26.041,24.839,25.236,406784,0
2010-07-28,25.285,25.449,24.684,24.8,411312,0
2010-07-29,24.947,25.285,24.413,25.132,467557,0
2010-07-30,24.751,25.363,24.586,25.266,507432,0
2010-08-02,25.705,25.973,25.142,25.198,447057,0
2010-08-03,24.977,25.112,24.316,24.714,930135,0
2010-08-04,25.567,28.358,25.567,28.12,1822644,0
2010-08-05,27.984,28.178,27.382,27.612,535613,0
2010-08-06,27.226,27.284,26.431,27.226,521608,0
2010-08-09,27.459,27.593,26.846,27.128,608927,0
2010-08-10,26.719,27.108,26.451,26.777,558531,0
2010-08-11,26.305,26.411,25.925,26.127,690486,0
2010-08-12,25.705,25.705,25.005,25.122,716000,0
2010-08-13,25.094,25.217,24.577,24.635,670443,0
2010-08-16,24.568,25.42,24.297,25.161,512229,0
2010-08-17,25.527,26.146,25.353,25.888,714217,0
2010-08-18,25.935,26.089,25.449,25.725,400567,0
2010-08-19,25.557,25.676,24.751,24.8,498274,0
2010-08-20,24.645,24.723,23.889,24.433,602994,0
2010-08-23,24.714,25.626,24.568,25.527,835155,0
2010-08-24,25.276,25.745,25.074,25.266,545847,0
2010-08-25,24.917,25.636,24.917,25.537,494997,0
2010-08-26,25.557,25.943,25.236,25.266,289340,0
2010-08-27,25.537,26.225,25.122,26.156,431733,0
2010-08-30,26.021,26.079,25.142,25.17,375604,0
2010-08-31,25.072,25.38,24.681,24.767,413384,0
2010-09-01,25.217,25.705,25.015,25.587,519234,0
2010-09-02,25.557,26.156,25.285,25.676,380629,0
2010-09-03,26.136,26.421,25.81,26.411,387232,0
2010-09-07,26.295,26.295,25.498,25.771,376193,0
2010-09-08,25.839,26.235,25.606,26.216,419484,0
2010-09-09,26.509,26.558,25.79,25.839,279224,0
2010-09-10,26.206,26.383,25.508,25.626,444743,0
2010-09-13,25.005,25.42,24.78,25.217,1155749,0
2010-09-14,25.217,25.314,24.927,24.957,719367,0
2010-09-15,24.79,24.957,24.548,24.858,1045449,0
2010-09-16,24.733,24.77,24.316,24.354,7182541,0
2010-09-17,24.491,24.491,23.929,24.306,2013945,0
2010-09-20,24.316,24.741,24.123,24.645,1350630,0
2010-09-21,24.723,24.967,24.481,24.528,1414307,0
2010-09-22,24.509,24.674,23.967,24.083,2062378,0
2010-09-23,23.976,24.035,23.348,23.443,1207212,0
2010-09-24,23.831,23.976,23.549,23.861,974997,0
2010-09-27,24.287,24.8,24.268,24.335,1635494,0
2010-09-28,24.491,24.635,23.919,24.548,1072227,0
2010-09-29,24.538,25.666,24.538,25.508,1770657,0
2010-09-30,25.703,25.847,25.205,25.224,1959838,0
2010-10-01,25.557,26.021,25.295,25.915,929297,0
2010-10-04,25.888,25.888,24.957,25.198,761205,0
2010-10-05,25.382,26.285,25.305,26.196,824136,0
2010-10-06,26.089,26.216,25.81,26.109,1222281,0
2010-10-07,26.295,26.344,25.705,25.898,536699,0
2010-10-08,25.943,26.166,25.666,26.051,509937,0
2010-10-11,26.109,26.673,26.051,26.255,681663,0
2010-10-12,26.265,26.363,25.849,26.245,688544,0
2010-10-13,26.48,27.099,26.344,27.011,745406,0
2010-10-14,27.02,27.04,26.519,26.702,589225,0
2010-10-15,26.915,27.04,26.186,26.719,611870,0
2010-10-18,26.702,27.343,26.673,27.294,575290,0
2010-10-19,26.886,27.138,26.411,26.598,567987,0
2010-10-20,26.646,26.866,26.275,26.608,484061,0
2010-10-21,26.787,26.787,25.943,26.127,995221,0
2010-10-22,26.305,26.411,25.963,26.031,452262,0
2010-10-25,26.146,26.646,26.099,26.401,472144,0
2010-10-26,26.285,27.04,26.099,26.973,506700,0
2010-10-27,26.787,26.973,26.431,26.817,585617,0
2010-10-28,26.963,27.158,26.702,26.915,579932,0
2010-10-29,26.913,27.611,26.745,27.382,1004121,0
2010-11-01,27.748,28.12,27.402,27.622,868486,0
2010-11-02,27.807,28.466,27.807,28.466,1022587,0
2010-11-03,28.612,29.098,26.944,27.837,1874009,0
2010-11-04,27.896,28.701,27.778,28.651,907667,0
2010-11-05,28.701,28.758,28.291,28.602,606158,0
2010-11-08,28.457,28.788,28.178,28.768,517278,0
2010-11-09,28.856,29.039,28.417,28.602,617583,0
2010-11-10,28.701,30.125,28.612,29.892,1223601,0
2010-11-11,29.61,29.62,28.768,28.865,979759,0
2010-11-12,28.632,28.71,27.787,28.225,795219,0
2010-11-15,28.388,28.562,27.925,28.032,623496,0
2010-11-16,27.738,27.797,26.693,27.07,1040472,0
2010-11-17,27.158,27.555,27.04,27.488,516814,0
2010-11-18,27.748,28.476,27.748,28.348,508485,0
2010-11-19,28.032,28.273,27.768,28.168,594841,0
2010-11-22,28.081,28.339,27.787,28.255,587634,0
2010-11-23,27.954,28.273,27.886,28.225,725771,0
2010-11-24,28.368,28.875,28.339,28.865,323680,0
2010-11-26,28.572,29.098,28.572,29.049,166184,0
2010-11-29,28.778,29.418,28.533,29.254,628482,0
2010-11-30,28.954,29.315,28.819,29.197,560475,0
2010-12-01,29.659,30.029,29.359,29.912,511992,0
2010-12-02,29.892,30.793,29.719,30.735,563346,0
2010-12-03,30.505,30.94,30.057,30.842,615584,0
2010-12-06,30.668,31.328,30.64,31.174,436725,0
2010-12-07,31.445,31.755,31.193,31.328,486406,0
2010-12-08,31.503,31.523,30.735,30.832,742376,0
2010-12-09,30.999,31.279,30.764,30.842,642263,0
2010-12-10,30.912,31.503,30.659,31.425,481956,0
2010-12-13,31.533,31.688,30.931,31.425,1215414,0
2010-12-14,31.425,31.602,31.232,31.357,449411,0
2010-12-15,31.066,31.347,30.94,31.038,599526,0
2010-12-16,31.177,31.683,30.905,31.664,777456,0
2010-12-17,31.602,31.861,31.289,31.833,1058285,0
2010-12-20,32.017,35.296,32.007,34.742,1715586,0
2010-12-21,35.052,35.868,34.5,34.628,1573268,0
2010-12-22,34.608,35.674,34.452,35.325,652311,0
2010-12-23,35.414,35.488,35.219,35.335,418525,0
2010-12-27,35.238,35.723,34.994,35.595,693476,0
2010-12-28,35.655,35.733,35.072,35.286,337228,0
2010-12-29,35.465,35.741,35.371,35.475,322872,0
2010-12-30,35.495,35.593,35.312,35.381,259375,0
2010-12-31,35.254,35.535,35.049,35.069,307458,0
2011-01-03,35.819,36.343,35.441,35.585,802817,0
2011-01-04,35.858,35.965,34.936,35.497,524604,0
2011-01-05,35.488,36.127,35.296,35.887,830647,0
2011-01-06,35.81,35.887,35.497,35.771,555818,0
2011-01-07,35.878,35.887,35.229,35.771,370661,0
2011-01-10,35.674,35.674,34.984,35.625,652783,0
2011-01-11,35.733,35.994,35.384,35.625,455820,0
2011-01-12,35.791,35.868,35.506,35.838,695513,0
2011-01-13,35.761,36.49,35.761,36.108,417759,0
2011-01-14,36.215,36.49,35.635,36.422,473355,0
2011-01-18,36.578,36.739,35.868,36.52,531709,0
2011-01-19,36.549,36.758,35.238,35.276,486851,0
2011-01-20,35.111,35.432,34.179,34.51,523144,0
2011-01-21,34.694,34.887,34.189,34.608,423829,0
2011-01-24,34.256,35.345,34.054,35.345,469325,0
2011-01-25,35.189,35.575,34.858,35.247,466973,0
2011-01-26,35.394,36.49,35.238,36.283,597090,0
2011-01-27,36.382,36.559,35.848,36.264,556760,0
2011-01-28,36.264,36.313,35.267,35.384,475909,0
2011-01-31,35.693,36.791,35.476,36.414,696557,0
2011-02-01,36.993,37.331,36.422,37.312,1159931,0
2011-02-02,37.341,38.797,37.341,37.604,736729,0
2011-02-03,37.641,37.971,36.905,37.661,565506,0
2011-02-04,37.896,38.659,37.641,38.226,632553,0
2011-02-07,38.601,39.475,38.398,38.63,582201,0
2011-02-08,38.699,39.002,38.04,38.778,468487,0
2011-02-09,38.797,38.797,37.924,38.254,377735,0
2011-02-10,38.041,38.457,37.284,38.448,583295,0
2011-02-11,38.294,38.983,38.294,38.816,463153,0
2011-02-14,38.944,39.475,38.63,39.437,494181,0
2011-02-15,39.407,39.7,38.331,38.525,951614,0
2011-02-16,38.797,39.175,38.475,38.905,580402,0
2011-02-18,39.514,39.66,38.601,38.787,438514,0
2011-02-22,38.572,38.728,36.719,36.934,1064217,0
2011-02-23,36.817,37.341,36.023,36.807,1405750,0
2011-02-24,36.69,37.129,36.372,36.934,659449,0
2011-02-25,38.799,40.886,38.325,40.12,1612979,0
2011-02-28,40.685,40.734,39.686,40.193,802193,0
2011-03-01,40.255,40.315,38.428,38.564,603450,0
2011-03-02,38.555,38.868,38.031,38.701,530262,0
2011-03-03,39.206,39.904,39.043,39.751,553698,0
2011-03-04,39.771,39.846,39.004,39.342,331806,0
2011-03-07,39.397,39.824,37.876,38.582,442017,0
2011-03-08,38.545,38.995,37.38,38.632,472379,0
2011-03-09,38.623,38.79,37.962,38.305,394405,0
2011-03-10,38.031,38.091,35.702,36.352,834815,0
2011-03-11,35.886,37.701,35.76,37.38,571730,0
2011-03-14,37.07,37.82,36.807,37.38,416381,0
2011-03-15,36.215,37.188,35.77,36.768,543461,0
2011-03-16,36.69,37.41,35.955,36.244,625035,0
2011-03-17,36.935,37.228,36.411,36.597,512808,0
2011-03-18,36.934,37.052,36.254,36.944,1783608,0
2011-03-21,37.595,38.14,37.255,38.13,640824,0
2011-03-22,38.12,38.613,37.897,38.428,396943,0
2011-03-23,38.457,38.818,37.839,38.545,310688,0
2011-03-24,38.799,38.818,37.877,38.535,391402,0
2011-03-25,38.818,39.595,38.467,39.382,577376,0
2011-03-28,39.527,39.605,39.014,39.072,371012,0
2011-03-29,39.014,39.643,38.527,39.39,272720,0
2011-03-30,39.732,40.179,39.352,39.722,350727,0
2011-03-31,39.917,40.212,39.169,39.432,474386,0
2011-04-01,39.771,39.885,39.033,39.235,472537,0
2011-04-04,39.624,39.673,39.082,39.43,452768,0
2011-04-05,39.42,39.643,39.13,39.264,269957,0
2011-04-06,39.497,39.643,39.158,39.235,302570,0
2011-04-07,39.332,39.41,38.352,38.632,275631,0
2011-04-08,38.808,39.082,37.79,37.867,382607,0
2011-04-11,37.78,38.11,36.856,37.003,419225,0
2011-04-12,36.663,36.729,35.363,35.955,658871,0
2011-04-13,36.166,36.382,35.693,36.079,470772,0
2011-04-14,35.906,36.44,35.448,36.43,437288,0
2011-04-15,36.342,37.109,36.195,36.719,442345,0
2011-04-18,36.06,36.273,35.294,35.458,548224,0
2011-04-19,35.486,35.906,35.158,35.382,459609,0
2011-04-20,36.041,36.606,35.702,36.46,539061,0
2011-04-21,36.896,37.109,36.509,36.739,300310,0
2011-04-25,36.7,37.555,36.7,37.168,451969,0
2011-04-26,37.255,37.857,36.866,37.294,434031,0
2011-04-27,37.304,37.79,36.519,37.731,426785,0
2011-04-28,37.771,38.101,37.342,37.942,340498,0
2011-04-29,38.009,38.838,37.94,38.427,445796,0
2011-05-02,38.564,38.681,38.189,38.342,652561,0
2011-05-03,38.12,38.37,36.022,36.421,868021,0
2011-05-04,36.729,37.691,32.79,33.644,2518667,0
2011-05-05,33.321,34.817,33.011,33.992,1408066,0
2011-05-06,34.538,35.13,33.76,34.031,825053,0
2011-05-09,33.982,34.837,33.954,34.76,551482,0
2011-05-10,34.856,35.1,34.72,35.08,419498,0
2011-05-11,34.982,35.011,33.895,34.012,804027,0
2011-05-12,33.982,34.807,33.915,34.11,588852,0
2011-05-13,34.38,34.692,33.895,33.982,499470,0
2011-05-16,33.644,34.71,33.459,33.77,676361,0
2011-05-17,33.72,34.39,33.604,33.964,859641,0
2011-05-18,33.982,35.343,33.887,34.45,707139,0
2011-05-19,34.606,34.846,34.002,34.342,454971,0
2011-05-20,34.564,34.613,33.989,34.203,489233,0
2011-05-23,33.644,34.292,33.537,34.139,566719,0
2011-05-24,34.312,34.458,33.799,33.839,571623,0
2011-05-25,33.74,34.557,33.74,34.37,316502,0
2011-05-26,34.245,35.1,33.867,35.031,543102,0
2011-05-27,35.244,35.75,34.709,35.029,364678,0
2011-05-31,35.651,35.787,34.998,35.512,763044,0
2011-06-01,35.515,35.653,33.964,34.002,898598,0
2011-06-02,34.06,34.488,33.789,33.982,828170,0
2011-06-03,33.446,33.941,33.202,33.494,874340,0
2011-06-06,33.419,33.644,32.761,32.963,646766,0
2011-06-07,33.202,33.592,32.777,33.123,518989,0
2011-06-08,33.066,33.173,32.123,32.279,901176,0
2011-06-09,32.337,32.786,32.123,32.531,562517,0
2011-06-10,32.307,32.688,32.231,32.426,681653,0
2011-06-13,32.513,32.854,31.735,32.142,631616,0
2011-06-14,32.629,33.066,32.483,32.864,485541,0
2011-06-15,32.531,32.854,32.161,32.55,577565,0
2011-06-16,32.522,33.103,32.113,32.997,611076,0
2011-06-17,32.997,33.573,32.824,33.153,843860,0
2011-06-20,33.047,33.786,32.902,33.601,358118,0
2011-06-21,33.835,34.679,33.786,34.368,473187,0
2011-06-22,34.223,34.805,33.999,34.233,303325,0
2011-06-23,33.687,34.117,33.066,34.067,393097,0
2011-06-24,34.097,34.3,33.163,33.357,693749,0
2011-06-27,33.309,33.816,33.143,33.475,340638,0
2011-06-28,33.583,34.117,33.524,34.117,353340,0
2011-06-29,34.233,34.603,33.717,34.174,370205,0
2011-06-30,34.192,34.942,34.135,34.922,587338,0
2011-07-01,34.922,35.682,34.3,35.524,482435,0
2011-07-05,35.721,35.914,35.475,35.652,435348,0
2011-07-06,35.524,35.789,35.293,35.731,360101,0
2011-07-07,36.136,36.69,36.04,36.282,406150,0
2011-07-08,35.711,36.292,35.475,36.234,424661,0
2011-07-11,35.652,36.146,35.391,35.817,706487,0
2011-07-12,35.563,36.282,35.352,35.886,443804,0
2011-07-13,36.069,36.778,35.973,36.254,414508,0
2011-07-14,36.332,36.71,36.021,36.069,707963,0
2011-07-15,36.519,36.925,36.195,36.797,480422,0
2011-07-18,36.663,36.663,36.089,36.45,355463,0
2011-07-19,36.7,37.236,36.539,37.236,361596,0
2011-07-20,37.361,37.371,36.739,37.149,277822,0
2011-07-21,37.421,37.927,37.209,37.927,322362,0
2011-07-22,37.944,38.132,37.586,37.908,185437,0
2011-07-25,37.361,38.043,37.209,37.576,343120,0
2011-07-26,37.518,37.663,36.994,37.1,332431,0
2011-07-27,36.954,36.994,36.031,36.69,700413,0
2011-07-28,36.663,37.199,36.449,36.488,419314,0
2011-07-29,35.904,36.846,35.767,36.577,639198,0
2011-08-01,37.149,37.209,35.973,36.47,754993,0
2011-08-02,36.351,36.699,34.473,34.542,906121,0
2011-08-03,37.811,39.365,35.896,38.382,1989914,0
2011-08-04,37.556,37.653,34.958,34.988,1306901,0
2011-08-05,35.573,35.583,33.057,34.603,1034687,0
2011-08-08,33.123,34.174,31.017,31.152,1300189,0
2011-08-09,31.978,32.27,28.702,31.969,1452998,0
2011-08-10,30.219,32.93,29.888,31.24,1009939,0
2011-08-11,31.501,33.678,31.307,33.074,1006039,0
2011-08-12,33.524,34.029,32.988,33.66,507349,0
2011-08-15,33.806,34.854,33.806,34.642,257862,0
2011-08-16,34.067,34.242,32.639,33.222,845205,0
2011-08-17,33.338,33.884,32.707,32.997,567449,0
2011-08-18,32.074,32.639,30.617,31.152,1069247,0
2011-08-19,30.607,31.735,30.502,30.761,764931,0
2011-08-22,31.591,32.017,30.967,31.61,993535,0
2011-08-23,31.909,33.318,31.317,33.281,762905,0
2011-08-24,33.094,34.107,32.717,33.611,394688,0
2011-08-25,33.806,34.427,32.27,32.522,555735,0
2011-08-26,32.468,34.306,32.127,34.103,493982,0
2011-08-29,34.584,35.876,34.535,35.836,438607,0
2011-08-30,35.553,36.44,35.186,36.273,451646,0
2011-08-31,36.581,36.939,35.505,36.101,586372,0
2011-09-01,36.195,36.509,35.147,35.312,531999,0
2011-09-02,34.25,34.758,33.403,34.417,395831,0
2011-09-06,33.238,34.802,32.898,34.591,490288,0
2011-09-07,35.164,36.193,34.988,36.039,441676,0
2011-09-08,35.807,36.321,34.6,34.785,455674,0
2011-09-09,34.306,34.909,33.666,34.064,556608,0
2011-09-12,33.617,34.802,33.362,34.802,430837,0
2011-09-13,34.939,35.454,34.277,35.046,403049,0
2011-09-14,35.369,35.981,34.346,35.502,343261,0
2011-09-15,35.826,35.971,34.745,35.757,424098,0
2011-09-16,35.581,36.077,34.871,35.076,719235,0
2011-09-19,34.074,34.785,33.617,34.356,519416,0
2011-09-20,34.512,35.026,33.733,33.743,422842,0
2011-09-21,33.666,34.171,32.391,32.43,510088,0
2011-09-22,31.116,32.614,31.048,32.42,1290455,0
2011-09-23,32.292,32.974,31.846,32.849,788168,0
2011-09-26,33.109,33.129,31.71,32.752,535892,0
2011-09-27,33.666,34.802,33.089,34.103,583970,0
2011-09-28,34.277,34.316,32.673,32.683,509950,0
2011-09-29,33.422,33.48,31.624,32.614,408782,0
2011-09-30,31.942,32.916,31.746,31.766,473319,0
2011-10-03,31.407,32.206,31.077,31.358,1153376,0
2011-10-04,30.96,34.356,30.725,34.306,1402887,0
2011-10-05,34.306,35.651,33.881,35.399,894523,0
2011-10-06,35.31,35.953,34.346,35.884,716943,0
2011-10-07,35.894,35.981,34.152,34.434,522371,0
2011-10-10,35.389,36.429,35.204,36.301,432850,0
2011-10-11,35.854,36.866,35.542,36.663,348802,0
2011-10-12,36.876,37.556,36.577,36.673,433556,0
2011-10-13,36.449,37.227,36.291,37.061,344199,0
2011-10-14,37.527,37.954,37.08,37.693,451316,0
2011-10-17,37.663,37.782,36.709,36.826,437674,0
2011-10-18,36.738,38.431,36.469,38.288,718463,0
2011-10-19,38.103,38.646,36.577,36.778,530599,0
2011-10-20,36.856,37.625,36.001,37.547,487304,0
2011-10-21,38.288,38.822,37.954,38.616,505611,0
2011-10-24,38.734,38.97,38.248,38.354,635693,0
2011-10-25,38.069,38.118,36.929,37.018,479316,0
2011-10-26,37.802,38.684,36.748,38.412,445372,0
2011-10-27,40.107,40.738,38.822,40.117,909122,0
2011-10-28,39.92,40.6,38.921,39.077,685303,0
2011-10-31,38.299,39.476,37.889,38.775,904910,0
2011-11-01,36.518,38.268,36.351,37.742,949348,0
2011-11-02,40.037,40.146,38.49,39.395,1418146,0
2011-11-03,40.015,40.893,39.519,40.804,961244,0
2011-11-04,40.349,40.598,39.588,40.184,727578,0
2011-11-07,40.224,40.806,39.502,40.107,542306,0
2011-11-08,40.39,40.563,39.61,40.41,378855,0
2011-11-09,39.579,39.792,38.506,38.632,589323,0
2011-11-10,39.422,39.626,38.167,39.539,547603,0
2011-11-11,39.949,40.982,39.639,40.954,861644,0
2011-11-14,40.934,40.934,40.027,40.166,507893,0
2011-11-15,39.891,40.954,39.795,40.573,397383,0
2011-11-16,40.097,40.698,39.377,39.395,420080,0
2011-11-17,39.405,39.649,38.354,38.674,382151,0
2011-11-18,38.626,39.562,38.354,39.522,539357,0
2011-11-21,38.52,38.921,37.653,38.646,452496,0
2011-11-22,38.559,38.793,37.802,38.354,295412,0
2011-11-23,37.869,38.278,36.964,37.256,771657,0
2011-11-25,37.037,37.611,36.657,36.694,209208,0
2011-11-28,38.043,39.405,37.994,39.367,546902,0
2011-11-29,39.377,39.699,38.931,39.047,237169,0
2011-11-30,40.181,41.789,39.895,41.711,1662156,0
2011-12-01,41.79,42.042,40.767,40.884,700348,0
2011-12-02,41.644,42.411,41.205,41.263,817461,0
2011-12-05,41.79,41.956,41.089,41.186,753324,0
2011-12-06,41.088,41.253,40.203,40.795,700968,0
2011-12-07,40.571,41.117,40.114,40.804,529164,0
2011-12-08,40.525,40.657,39.402,39.49,425959,0
2011-12-09,39.754,41.565,39.754,41.185,771556,0
2011-12-12,40.776,41.672,40.408,40.981,928274,0
2011-12-13,41.321,41.476,39.888,40.065,695046,0
2011-12-14,39.764,39.957,38.967,39.859,589679,0
2011-12-15,40.378,40.648,39.676,40.045,581471,0
2011-12-16,40.571,41.108,39.539,39.626,10033014,0
2011-12-19,39.869,40.495,39.169,39.295,1045859,0
2011-12-20,40.015,41.146,39.927,40.981,674169,0
2011-12-21,40.804,41.408,40.319,41.273,463294,0
2011-12-22,41.457,41.72,40.795,40.873,404361,0
2011-12-23,41.078,41.146,40.666,41.01,245427,0
2011-12-27,41.01,41.819,40.824,41.575,322649,0
2011-12-28,41.644,41.857,40.766,40.824,324573,0
2011-12-29,40.883,41.575,40.795,41.379,237540,0
2011-12-30,41.255,41.703,40.883,40.883,343550,0
2012-01-03,42.051,42.061,41.225,41.457,755708,0
2012-01-04,41.379,42.139,41.263,42.032,609378,0
2012-01-05,41.935,42.618,41.584,42.304,661735,0
2012-01-06,42.392,42.55,41.887,42.284,453609,0
2012-01-09,42.54,43.426,42.54,43.309,784626,0
2012-01-10,43.91,44.185,43.229,43.396,758164,0
2012-01-11,43.309,43.63,42.938,43.483,380243,0
2012-01-12,42.696,43.053,42.362,42.382,639223,0
2012-01-13,42.119,42.441,41.75,42.032,587981,0
2012-01-17,42.129,42.471,41.857,42.139,468328,0
2012-01-18,42.109,42.87,42.109,42.852,483632,0
2012-01-19,42.852,43.142,42.696,43.003,399656,0
2012-01-20,43.023,43.239,42.481,43.013,322326,0
2012-01-23,43.063,43.6,42.86,43.483,351417,0
2012-01-24,43.239,44.175,42.983,43.999,460270,0
2012-01-25,43.999,44.028,43.249,43.98,402057,0
2012-01-26,44.195,44.487,43.776,44.108,316706,0
2012-01-27,43.843,44.468,43.6,44.261,312833,0
2012-01-30,43.824,44.477,43.474,44.261,255833,0
2012-01-31,44.672,44.779,43.794,44.195,311121,0
2012-02-01,44.526,45.11,44.418,44.906,560020,0
2012-02-02,44.964,45.597,44.71,44.856,334197,0
2012-02-03,45.763,45.763,44.954,45.393,579211,0
2012-02-06,45.226,45.763,45.189,45.295,433849,0
2012-02-07,45.226,45.995,45.041,45.753,504352,0
2012-02-08,45.821,46.258,45.587,45.714,589069,0
2012-02-09,46.161,46.619,45.44,45.617,651452,0
2012-02-10,45.16,45.635,44.896,45.518,444652,0
2012-02-13,45.956,46.268,45.773,46.268,564903,0
2012-02-14,46.045,46.522,45.907,46.347,336520,0
2012-02-15,46.58,46.687,45.42,45.674,377161,0
2012-02-16,45.744,46.464,45.744,45.966,476620,0
2012-02-17,46.025,46.258,45.813,45.927,402347,0
2012-02-21,46.131,46.911,46.131,46.823,453213,0
2012-02-22,46.735,47.671,46.658,47.242,449766,0
2012-02-23,47.476,47.865,46.872,47.661,464403,0
2012-02-24,45.597,46.435,42.042,42.628,2663943,0
2012-02-27,42.323,42.441,41.614,42.119,714189,0
2012-02-28,42.119,42.274,40.676,40.971,952183,0
2012-02-29,40.901,41.234,39.732,40.57,915101,0
2012-03-01,40.686,41.108,40.485,40.544,959041,0
2012-03-02,40.452,40.452,39.535,39.623,1190105,0
2012-03-05,39.626,39.626,38.73,39.509,1853279,0
2012-03-06,39.107,39.243,38.647,39.117,717930,0
2012-03-07,39.098,40.228,38.903,40.051,419312,0
2012-03-08,40.091,40.821,39.751,40.605,556252,0
2012-03-09,40.595,41.202,40.375,40.998,501800,0
2012-03-12,40.9,41.134,40.492,40.821,333165,0
2012-03-13,41.028,41.124,40.645,41.095,437027,0
2012-03-14,41.095,41.232,40.683,40.91,594641,0
2012-03-15,41.008,41.632,40.693,41.622,390886,0
2012-03-16,41.494,41.827,41.115,41.29,872153,0
2012-03-19,41.3,41.738,40.998,41.31,432648,0
2012-03-20,41.134,41.358,40.84,41.085,406635,0
2012-03-21,41.212,41.281,40.257,40.286,864049,0
2012-03-22,39.808,40.012,38.785,39.079,970280,0
2012-03-23,39.136,40.286,39.019,40.257,443208,0
2012-03-26,40.615,41.319,40.385,41.164,554469,0
2012-03-27,41.251,41.406,40.87,40.9,377185,0
2012-03-28,40.91,41.085,40.091,40.575,314475,0
2012-03-29,40.209,40.55,39.545,40.404,396788,0
2012-03-30,40.756,40.756,39.876,39.964,479460,0
2012-04-02,39.983,40.958,39.565,40.723,597010,0
2012-04-03,40.55,41.105,40.55,40.958,963579,0
2012-04-04,40.595,41.018,40.365,41.008,532682,0
2012-04-05,40.89,41.454,40.821,41.144,425678,0
2012-04-09,40.414,41.662,40.171,41.642,814406,0
2012-04-10,41.622,41.699,40.502,40.763,989506,0
2012-04-11,41.144,41.261,40.645,40.85,492810,0
2012-04-12,40.802,41.964,40.773,41.514,659544,0
2012-04-13,41.319,41.544,40.674,40.753,502203,0
2012-04-16,41.008,41.144,40.336,40.462,521808,0
2012-04-17,40.831,41.154,40.654,40.713,669159,0
2012-04-18,40.615,40.949,40.395,40.811,508740,0
2012-04-19,40.733,41.173,40.452,40.674,431420,0
2012-04-20,40.998,41.564,40.939,41.115,453143,0
2012-04-23,40.423,41.018,40.141,40.87,448106,0
2012-04-24,40.802,41.358,40.414,41.241,394363,0
2012-04-25,41.652,42.47,41.454,42.46,661316,0
2012-04-26,42.303,43.21,42.185,42.955,426970,0
2012-04-27,43.082,43.338,42.665,43.2,506756,0
2012-04-30,43.247,43.326,42.613,42.944,501704,0
2012-05-01,42.879,43.6,42.588,42.597,769833,0
2012-05-02,40.452,40.452,37.478,39.049,3606109,0
2012-05-03,38.992,39.049,37.653,37.712,1885329,0
2012-05-04,37.42,37.468,35.715,36.308,1832241,0
2012-05-07,36.007,36.679,35.686,36.641,1246007,0
2012-05-08,36.279,36.726,36.036,36.688,1200874,0
2012-05-09,36.054,36.864,35.939,36.584,1519946,0
2012-05-10,36.834,37.458,36.613,36.766,645037,0
2012-05-11,36.398,37.275,36.338,36.766,542927,0
2012-05-14,36.132,36.679,36.132,36.564,609014,0
2012-05-15,36.486,36.726,35.929,36.074,931568,0
2012-05-16,36.23,36.603,35.998,36.064,485858,0
2012-05-17,36.2,36.269,35.695,36.132,925632,0
2012-05-18,36.054,36.388,35.219,35.442,1116295,0
2012-05-21,35.404,35.939,35.209,35.783,1034608,0
2012-05-22,35.939,36.834,35.735,36.486,766262,0
2012-05-23,36.074,36.824,36.064,36.688,654003,0
2012-05-24,36.785,37.041,36.496,37.002,333778,0
2012-05-25,37.041,37.255,36.794,36.932,436819,0
2012-05-29,37.245,37.478,36.834,37.217,439470,0
2012-05-30,36.854,37.069,36.545,36.613,772691,0
2012-05-31,36.683,36.829,36.362,36.559,796141,0
2012-06-01,35.653,36.013,35.007,35.116,590606,0
2012-06-04,35.219,35.617,34.536,35.101,455871,0
2012-06-05,34.968,35.643,34.92,35.503,482751,0
2012-06-06,35.964,36.345,35.76,36.1,453800,0
2012-06-07,36.792,37.165,36.424,36.513,399510,0
2012-06-08,36.345,37.319,36.246,37.028,301197,0
2012-06-11,37.488,37.722,36.18,36.19,401971,0
2012-06-12,36.375,36.773,35.964,36.733,360547,0
2012-06-13,36.723,37.165,36.168,36.325,363734,0
2012-06-14,36.427,37.031,36.259,36.785,472706,0
2012-06-15,36.812,37.741,36.591,37.329,1057499,0
2012-06-18,37,37.067,36.483,36.695,535143,0
2012-06-19,36.97,37.329,36.812,36.901,615461,0
2012-06-20,36.97,37.145,36.453,36.861,484340,0
2012-06-21,36.733,36.861,34.461,34.541,1009271,0
2012-06-22,34.793,35.331,34.256,34.978,6973535,0
2012-06-25,34.58,34.939,34.443,34.881,541722,0
2012-06-26,34.939,35.523,34.851,35.282,357074,0
2012-06-27,35.77,35.77,35.027,35.37,472669,0
2012-06-28,35.017,36.177,34.871,36.051,693404,0
2012-06-29,36.927,37.337,36.421,37.103,1320711,0
2012-07-02,37.116,37.215,36.792,37.205,461866,0
2012-07-03,37.349,38.112,37.185,38.082,277319,0
2012-07-05,37.934,38.238,37.388,37.868,428340,0
2012-07-06,37.515,37.661,37.319,37.515,246015,0
2012-07-09,37.292,37.81,37.116,37.515,298490,0
2012-07-10,37.731,37.973,36.686,36.881,247742,0
2012-07-11,36.99,37.505,36.812,37.408,289554,0
2012-07-12,37.057,37.681,36.901,37.486,214009,0
2012-07-13,37.564,38.627,37.535,38.607,388128,0
2012-07-16,38.431,38.794,38.201,38.51,165114,0
2012-07-17,38.646,38.803,38.003,38.627,322157,0
2012-07-18,38.548,38.942,38.44,38.538,352022,0
2012-07-19,38.715,38.735,38.181,38.373,278745,0
2012-07-20,38.112,38.637,37.973,38.559,182519,0
2012-07-23,37.907,38.715,37.731,38.481,318441,0
2012-07-24,38.616,38.636,37.572,37.906,201343,0
2012-07-25,38.003,38.142,37.632,37.78,242731,0
2012-07-26,38.373,38.471,37.829,37.953,324773,0
2012-07-27,38.162,39.761,37.953,39.604,364255,0
2012-07-30,39.584,40.112,39.486,40.032,263446,0
2012-07-31,39.993,40.202,39.32,39.506,516429,0
2012-08-01,39.623,39.914,39.165,39.789,413819,0
2012-08-02,37.163,37.163,33.197,34.476,3306041,0
2012-08-03,34.403,34.676,33.653,33.739,1351642,0
2012-08-06,33.829,35.311,33.769,34.92,760974,0
2012-08-07,35.224,35.563,34.657,34.666,423339,0
2012-08-08,34.58,34.735,34.364,34.531,394292,0
2012-08-09,34.58,35.126,34.423,34.988,436423,0
2012-08-10,34.686,35.047,34.676,34.91,369706,0
2012-08-13,34.92,34.92,34.315,34.59,257922,0
2012-08-14,34.881,35.205,34.784,35.037,353880,0
2012-08-15,35.086,35.224,34.91,35.047,310313,0
2012-08-16,35.017,35.475,34.958,35.456,659975,0
2012-08-17,35.439,35.643,35.262,35.513,440191,0
2012-08-20,35.465,35.711,35.136,35.533,419174,0
2012-08-21,35.701,35.81,35.4,35.573,491319,0
2012-08-22,35.583,35.8,35.36,35.643,357499,0
2012-08-23,35.672,35.857,35.39,35.42,418091,0
2012-08-24,35.406,35.806,35.23,35.649,239992,0
2012-08-27,35.77,35.956,35.465,35.78,231210,0
2012-08-28,35.81,36.091,35.429,35.994,261967,0
2012-08-29,36.081,36.081,35.429,35.741,199334,0
2012-08-30,35.653,35.751,35.272,35.653,376759,0
2012-08-31,35.844,36.372,35.639,36.302,282895,0
2012-09-04,36.253,36.382,35.307,36.174,480316,0
2012-09-05,35.932,36.392,35.443,35.747,575413,0
2012-09-06,35.864,36.927,35.796,36.47,448660,0
2012-09-07,36.49,37.123,36.049,37.017,204197,0
2012-09-10,36.987,37.317,36.665,36.692,184854,0
2012-09-11,36.731,37.074,36.607,36.879,219515,0
2012-09-12,37.065,37.103,36.665,36.731,214850,0
2012-09-13,36.75,37.026,36.135,36.908,252153,0
2012-09-14,36.908,37.308,36.869,36.947,631256,0
2012-09-17,36.869,36.869,36.312,36.392,304808,0
2012-09-18,36.402,36.48,35.912,36.067,304766,0
2012-09-19,36.039,36.115,35.756,36.01,344974,0
2012-09-20,35.825,35.884,35.248,35.406,392030,0
2012-09-21,35.707,35.796,35.248,35.258,692033,0
2012-09-24,35.092,35.376,34.994,35.171,270321,0
2012-09-25,35.248,35.337,34.73,34.75,250265,0
2012-09-26,34.74,34.77,34.261,34.448,277648,0
2012-09-27,34.526,34.79,34.281,34.585,175557,0
2012-09-28,34.486,34.905,34.29,34.78,302053,0
2012-10-01,34.818,35.669,34.438,35.239,514145,0
2012-10-02,35.425,35.461,34.994,35.141,168470,0
2012-10-03,35.112,35.248,34.448,34.556,283640,0
2012-10-04,34.71,35.327,34.71,35.317,220082,0
2012-10-05,35.416,35.609,35.002,35.112,272686,0
2012-10-08,34.915,35.18,34.73,35.102,212045,0
2012-10-09,35.151,35.396,34.595,34.856,189279,0
2012-10-10,34.856,34.895,34.076,34.076,314345,0
2012-10-11,34.232,34.349,33.774,33.969,375602,0
2012-10-12,33.987,33.987,33.53,33.589,259224,0
2012-10-15,33.589,33.694,32.867,33.207,506737,0
2012-10-16,33.207,33.843,33.078,33.694,382360,0
2012-10-17,33.694,34.242,33.5,34.173,390491,0
2012-10-18,34.183,34.625,33.997,34.271,260783,0
2012-10-19,34.183,34.546,33.978,34.116,307940,0
2012-10-22,33.987,34.164,33.617,33.997,235880,0
2012-10-23,33.694,33.694,33.069,33.5,280378,0
2012-10-24,33.694,33.744,33.097,33.431,213798,0
2012-10-25,33.627,33.9,33.441,33.9,144056,0
2012-10-26,33.978,34.359,33.676,34.066,179825,0
2012-10-31,33.91,34.242,33.382,33.89,239926,0
2012-11-01,33.93,34.964,33.372,34.886,489672,0
2012-11-02,35.529,37.992,35.529,37.612,891651,0
2012-11-05,38.141,39.184,37.992,38.912,687800,0
2012-11-06,39.271,40.033,39.116,39.771,432107,0
2012-11-07,39.145,39.584,38.843,38.962,492434,0
2012-11-08,38.902,39.252,38.392,38.392,344759,0
2012-11-09,38.577,38.823,38.287,38.353,319204,0
2012-11-12,38.353,38.577,37.982,38.071,202611,0
2012-11-13,37.952,38.287,37.347,37.396,427118,0
2012-11-14,37.562,37.562,36.741,36.819,363406,0
2012-11-15,36.559,37.046,35.952,36.272,344127,0
2012-11-16,36.43,36.809,35.912,36.741,335733,0
2012-11-19,37.163,37.639,37.065,37.317,206835,0
2012-11-20,37.163,37.376,36.889,37.366,225880,0
2012-11-21,37.406,37.494,36.927,37.213,315423,0
2012-11-23,37.503,37.982,37.241,37.942,118876,0
2012-11-26,37.416,38.091,37.416,37.809,233222,0
2012-11-27,37.621,37.886,37.436,37.631,235052,0
2012-11-28,37.261,37.503,36.589,37.503,247045,0
2012-11-29,37.612,38.091,37.386,37.916,170597,0
2012-11-30,37.934,38.091,37.494,38.041,401202,0
2012-12-03,38.179,38.257,37.308,37.406,311132,0
2012-12-04,37.289,37.779,36.655,37.366,299424,0
2012-12-05,37.406,37.896,37.231,37.582,258146,0
2012-12-06,37.789,37.972,37.484,37.739,201803,0
2012-12-07,37.729,37.952,37.474,37.906,170226,0
2012-12-10,37.886,39.01,37.631,38.626,305438,0
2012-12-11,38.714,38.932,38.538,38.734,194930,0
2012-12-12,38.8,39.163,38.351,38.86,214344,0
2012-12-13,38.722,39.104,38.254,38.427,197437,0
2012-12-14,38.613,38.89,38.244,38.682,210966,0
2012-12-17,39.066,39.894,38.86,39.612,354400,0
2012-12-18,39.77,40.552,39.741,40.287,286788,0
2012-12-19,40.416,40.755,40.071,40.121,254337,0
2012-12-20,40.121,40.745,39.973,40.745,323598,0
2012-12-21,40.081,40.57,39.855,40.543,783803,0
2012-12-24,40.21,40.577,40.052,40.258,123500,0
2012-12-26,40.297,40.376,40.071,40.131,409363,0
2012-12-27,40.081,40.464,39.846,40.081,314219,0
2012-12-28,39.778,40.523,39.397,39.778,281203,0
2012-12-31,39.661,40.307,39.444,40.248,183179,0
2013-01-02,41.089,41.235,40.484,41.216,288708,0
2013-01-03,41.314,41.93,41.099,41.285,252761,0
2013-01-04,41.449,41.832,41.304,41.724,271874,0
2013-01-07,41.439,41.657,41.137,41.285,250766,0
2013-01-08,41.216,41.607,40.834,40.863,240057,0
2013-01-09,40.705,40.705,38.324,38.603,1122055,0
2013-01-10,38.91,39.056,38.418,38.979,388060,0
2013-01-11,38.89,39.622,38.652,39.622,327268,0
2013-01-14,39.612,40.081,39.444,40.081,269036,0
2013-01-15,39.992,40.587,39.778,40.307,309611,0
2013-01-16,40.181,40.356,39.817,40.151,245249,0
2013-01-17,40.317,41.079,40.297,40.676,398577,0
2013-01-18,40.617,40.971,40.597,40.961,178479,0
2013-01-22,41.069,41.714,40.814,41.704,202099,0
2013-01-23,41.744,41.881,41.069,41.567,221565,0
2013-01-24,41.469,41.881,41.294,41.607,210524,0
2013-01-25,41.734,41.772,41.429,41.577,178132,0
2013-01-28,41.657,42.036,40.883,41.93,243311,0
2013-01-29,42.036,42.32,41.657,42.25,268083,0
2013-01-30,42.368,42.377,41.519,41.607,272692,0
2013-01-31,41.734,42.457,41.617,42.144,294371,0
2013-02-01,42.487,42.497,41.9,42.086,234677,0
2013-02-04,41.734,42.104,41.137,41.391,334637,0
2013-02-05,41.617,42.008,41.479,41.744,315766,0
2013-02-06,41.734,42.008,41.577,41.851,208285,0
2013-02-07,41.93,42.026,41.4,41.772,269361,0
2013-02-08,41.93,42.036,41.753,41.94,175456,0
2013-02-11,41.95,42.134,41.744,42.095,527405,0
2013-02-12,42.026,42.566,42.026,42.447,216772,0
2013-02-13,42.547,42.945,42.377,42.945,165512,0
2013-02-14,43.011,43.758,42.772,43.739,361160,0
2013-02-15,43.689,43.787,43.406,43.621,231798,0
2013-02-19,43.621,44.11,43.533,44.1,455453,0
2013-02-20,43.992,44.188,43.228,43.278,426195,0
2013-02-21,43.081,43.474,42.377,42.992,472420,0
2013-02-22,41.05,41.489,37.646,38.623,1683396,0
2013-02-25,38.682,38.93,38.048,38.128,444506,0
2013-02-26,38.157,38.244,37.032,37.539,613612,0
2013-02-27,37.549,38.018,37.392,37.529,258658,0
2013-02-28,37.276,37.558,37.07,37.179,484798,0
2013-03-01,36.885,37.179,36.661,36.993,561216,0
2013-03-04,37.022,37.323,36.815,37.129,374191,0
2013-03-05,37.314,37.716,37.314,37.491,308980,0
2013-03-06,37.491,37.815,37.382,37.481,264583,0
2013-03-07,37.795,38.166,37.558,37.735,361557,0
2013-03-08,37.931,38.048,37.656,37.958,337656,0
2013-03-11,38.078,38.128,37.696,37.805,242258,0
2013-03-12,37.805,38.018,37.333,37.568,302984,0
2013-03-13,37.392,37.636,37.323,37.353,220542,0
2013-03-14,37.323,37.978,37.323,37.968,247402,0
2013-03-15,38.098,38.742,37.834,38.692,735108,0
2013-03-18,38.108,38.672,37.931,38.389,304210,0
2013-03-19,38.389,38.603,38.088,38.487,341914,0
2013-03-20,38.729,39.189,38.484,39.151,252786,0
2013-03-21,38.838,39.044,38.631,38.908,244577,0
2013-03-22,38.908,39.307,38.908,39.141,467957,0
2013-03-25,39.346,39.376,38.818,38.948,249156,0
2013-03-26,38.928,39.132,38.504,38.66,226539,0
2013-03-27,38.601,38.769,38.311,38.69,217101,0
2013-03-28,38.729,38.918,38.377,38.868,217766,0
2013-04-01,38.868,38.868,37.9,38.135,252111,0
2013-04-02,38.311,38.311,37.32,37.428,313784,0
2013-04-03,37.428,37.428,36.204,36.511,308019,0
2013-04-04,36.342,36.969,36.263,36.791,219274,0
2013-04-05,36.422,37.35,36.214,37.185,284315,0
2013-04-08,37.215,37.34,36.89,37.311,206045,0
2013-04-09,37.282,37.673,37.145,37.438,251297,0
2013-04-10,37.605,37.975,37.428,37.975,231899,0
2013-04-11,37.831,38.377,37.516,38.174,302643,0
2013-04-12,37.985,38.075,37.536,37.792,409174,0
2013-04-15,37.762,37.762,36.184,36.234,630893,0
2013-04-16,36.56,36.703,36.194,36.636,356130,0
2013-04-17,36.491,36.9,36.184,36.521,430946,0
2013-04-18,36.781,37.762,36.684,37.302,272463,0
2013-04-19,37.477,38.015,36.999,37.692,278430,0
2013-04-22,37.712,38.145,37.565,38.015,228846,0
2013-04-23,38.281,38.7,37.975,38.592,247147,0
2013-04-24,38.838,39.199,38.729,39.151,342956,0
2013-04-25,39.346,39.71,38.898,38.987,187636,0
2013-04-26,38.818,38.898,38.174,38.445,221404,0
2013-04-29,38.514,39.189,38.455,39.151,327365,0
2013-04-30,39.015,39.806,38.798,39.68,449073,0
2013-05-01,39.132,39.71,38.348,39.601,698313,0
2013-05-02,39.65,40.11,39.297,39.395,525259,0
2013-05-03,39.552,39.962,39.444,39.66,304091,0
2013-05-06,39.74,39.777,39.483,39.63,316508,0
2013-05-07,39.73,39.972,39.63,39.874,305369,0
2013-05-08,39.874,40.473,39.874,40.267,316916,0
2013-05-09,40.18,40.297,39.72,39.74,283702,0
2013-05-10,39.71,40.11,39.219,40.031,182900,0
2013-05-13,40.12,40.12,39.64,39.972,126539,0
2013-05-14,39.922,40.375,39.7,40.11,446803,0
2013-05-15,39.913,40.695,39.806,40.523,302534,0
2013-05-16,40.57,40.626,39.922,40.021,279833,0
2013-05-17,40.021,40.355,39.883,40.317,291402,0
2013-05-20,40.16,40.971,40.07,40.755,440167,0
2013-05-21,40.922,41.176,40.606,40.981,259502,0
2013-05-22,40.862,41.294,39.854,40.12,278276,0
2013-05-23,40.051,40.375,39.7,40.267,246030,0
2013-05-24,40.041,40.257,39.611,39.932,154645,0
2013-05-28,40.247,40.626,39.991,40.14,295678,0
2013-05-29,39.972,40.317,39.825,40.13,332681,0
2013-05-30,40.355,40.355,39.883,40.021,202095,0
2013-05-31,39.951,40.395,39.669,39.853,262797,0
2013-06-03,39.854,40.07,39.523,39.796,306282,0
2013-06-04,39.67,39.913,39.189,39.611,374057,0
2013-06-05,39.552,39.63,38.977,38.987,180986,0
2013-06-06,38.968,39.601,38.968,39.591,204511,0
2013-06-07,39.749,40.19,39.307,39.883,138604,0
2013-06-10,39.874,40.19,39.67,39.825,137922,0
2013-06-11,39.395,39.533,38.996,39.248,166347,0
2013-06-12,39.257,39.346,38.387,38.582,264454,0
2013-06-13,38.504,39.267,38.387,39.141,171093,0
2013-06-14,39.094,39.141,38.72,38.749,137293,0
2013-06-17,38.908,39.209,38.779,39.044,146678,0
2013-06-18,39.122,39.356,38.948,39.094,156708,0
2013-06-19,39.148,39.295,38.667,38.677,142159,0
2013-06-20,38.471,38.559,37.669,37.798,279104,0
2013-06-21,38.022,38.521,37.259,38.501,589556,0
2013-06-24,38.101,38.638,37.611,38.151,294258,0
2013-06-25,38.374,38.855,37.818,38.638,196489,0
2013-06-26,38.915,38.915,38.228,38.461,183612,0
2013-06-27,38.589,39.196,38.589,38.935,151231,0
2013-06-28,38.845,39.324,38.727,39.158,401905,0
2013-07-01,39.246,39.52,38.965,39.101,218736,0
2013-07-02,39.082,39.775,38.796,39.688,359300,0
2013-07-03,39.638,39.97,39.314,39.96,100274,0
2013-07-05,40.265,40.654,39.94,40.645,242978,0
2013-07-08,40.872,40.882,38.248,38.288,535998,0
2013-07-09,38.384,38.384,36.604,38.022,1716409,0
2013-07-10,37.808,38.589,37.788,38.394,518255,0
2013-07-11,39.101,39.206,38.501,39.178,474713,0
2013-07-12,39.216,40.019,39.216,39.96,422574,0
2013-07-15,40.079,40.315,39.678,39.901,348182,0
2013-07-16,40.019,40.019,39.334,39.403,237854,0
2013-07-17,39.403,39.55,39.082,39.334,387241,0
2013-07-18,39.443,40.472,39.443,40.423,420050,0
2013-07-19,40.512,40.922,39.93,39.98,632757,0
2013-07-22,39.843,41.892,39.843,40.109,871692,0
2013-07-23,40.129,40.803,39.862,40.764,548533,0
2013-07-24,40.794,40.794,39.072,39.186,690393,0
2013-07-25,39.032,39.767,38.757,39.718,511848,0
2013-07-26,39.451,39.451,38.875,38.935,588888,0
2013-07-29,38.935,39.12,38.697,38.885,621331,0
2013-07-30,38.865,39.11,35.819,37.502,1605338,0
2013-07-31,37.512,38.589,37.512,37.942,763253,0
2013-08-01,38.875,39.168,33.958,35.563,3578252,0
2013-08-02,35.563,35.936,34.182,34.28,2022166,0
2013-08-05,34.329,35.751,33.861,35.034,1884240,0
2013-08-06,34.887,35.455,34.653,34.839,745359,0
2013-08-07,34.916,36.005,34.487,35.917,918699,0
2013-08-08,36.229,37.346,35.819,37.249,1005681,0
2013-08-09,37.091,37.364,36.536,36.575,757852,0
2013-08-12,36.456,37.249,36.317,37.221,659996,0
2013-08-13,37.307,37.837,37.121,37.718,530781,0
2013-08-14,37.63,37.934,37.581,37.788,379940,0
2013-08-15,37.414,37.649,37.201,37.532,500153,0
2013-08-16,37.404,37.552,37.211,37.444,393859,0
2013-08-19,37.288,37.788,37.101,37.131,602133,0
2013-08-20,37.121,37.355,36.866,37.201,679253,0
2013-08-21,37.221,37.473,36.945,37.141,385770,0
2013-08-22,37.269,37.679,37.221,37.639,257418,0
2013-08-23,37.532,37.886,37.424,37.837,227680,0
2013-08-26,37.952,38.081,37.708,37.837,198842,0
2013-08-27,37.502,37.798,37.424,37.502,305660,0
2013-08-28,37.63,38.2,37.62,37.972,263954,0
2013-08-29,37.847,38.2,37.847,38.002,196828,0
2013-08-30,37.925,37.992,37.249,37.364,305320,0
2013-09-03,37.707,37.961,37.453,37.707,655231,0
2013-09-04,37.667,37.667,37.267,37.511,319752,0
2013-09-05,37.443,37.971,36.582,37.569,300932,0
2013-09-06,37.609,37.855,37.219,37.559,308785,0
2013-09-09,37.571,37.886,37.512,37.699,462180,0
2013-09-10,37.767,37.941,37.502,37.579,854168,0
2013-09-11,37.444,37.473,36.836,36.915,1013553,0
2013-09-12,36.856,37.131,36.189,36.546,627551,0
2013-09-13,36.649,37.209,36.649,36.923,348067,0
2013-09-16,37.249,37.512,36.623,36.633,277327,0
2013-09-17,36.483,36.824,36.256,36.543,341638,0
2013-09-18,36.533,36.804,36.05,36.601,325964,0
2013-09-19,36.611,37.021,36.405,36.533,304291,0
2013-09-20,36.533,36.844,36.295,36.315,781081,0
2013-09-23,36.216,36.395,35.874,35.972,300608,0
2013-09-24,35.933,36.117,35.757,35.836,480559,0
2013-09-25,35.797,36.127,35.797,36.05,574792,0
2013-09-26,36.216,36.755,36.196,36.562,514146,0
2013-09-27,36.473,36.696,36.453,36.513,371786,0
2013-09-30,36.275,36.696,36.04,36.582,635677,0
2013-10-01,36.433,37.502,36.433,36.963,729447,0
2013-10-02,36.923,37.002,36.295,36.453,395427,0
2013-10-03,36.405,36.405,35.659,36.285,516384,0
2013-10-04,36.405,36.884,36.325,36.755,424716,0
2013-10-07,36.562,36.943,36.355,36.63,250893,0
2013-10-08,36.649,36.913,36.05,36.108,237882,0
2013-10-09,36.216,36.305,35.845,36.069,293855,0
2013-10-10,36.405,36.405,36.079,36.256,329055,0
2013-10-11,35.972,36.493,35.904,36.226,413184,0
2013-10-14,36.157,37.817,36.137,37.453,396501,0
2013-10-15,37.443,37.855,36.659,36.775,313499,0
2013-10-16,36.884,37.687,36.804,37.55,307119,0
2013-10-17,37.502,37.924,37.129,37.569,532102,0
2013-10-18,37.777,38.521,37.707,38.403,328354,0
2013-10-21,38.421,38.756,37.807,37.991,263950,0
2013-10-22,38.031,38.354,37.727,38.208,323904,0
2013-10-23,37.924,38.393,37.344,37.905,485900,0
2013-10-24,37.865,38.421,37.846,38.307,252905,0
2013-10-25,38.471,38.666,38.061,38.666,215525,0
2013-10-28,38.559,38.686,38.12,38.227,275612,0
2013-10-29,38.354,38.421,38.011,38.208,640491,0
2013-10-30,38.169,38.835,38.061,38.825,684050,0
2013-10-31,38.237,38.237,35.807,37.403,1703740,0
2013-11-01,37.393,37.393,35.728,36.982,672415,0
2013-11-04,37.119,38.061,36.844,38.001,414183,0
2013-11-05,37.737,37.941,37.099,37.247,605572,0
2013-11-06,37.324,37.628,36.844,36.953,263240,0
2013-11-07,36.972,37.119,36.226,36.784,428061,0
2013-11-08,36.755,37.443,36.649,37.334,238047,0
2013-11-11,37.502,37.647,37.099,37.628,293509,0
2013-11-12,37.453,37.453,36.775,37.247,488264,0
2013-11-13,37.089,37.797,37.089,37.579,518459,0
2013-11-14,37.531,38.344,37.179,38.327,272979,0
2013-11-15,38.431,38.766,38.257,38.756,311572,0
2013-11-18,38.825,38.825,37.609,37.747,418128,0
2013-11-19,37.531,37.905,37.06,37.334,527031,0
2013-11-20,37.443,37.657,37.089,37.209,199073,0
2013-11-21,37.257,37.924,37.079,37.836,296508,0
2013-11-22,37.836,37.915,37.453,37.647,187794,0
2013-11-25,37.687,37.727,37.031,37.472,172452,0
2013-11-26,37.589,37.941,37.257,37.826,231501,0
2013-11-27,37.787,37.924,37.482,37.865,200445,0
2013-11-29,37.981,37.981,37.521,37.647,161471,0
2013-12-02,37.618,38.805,37.089,38.531,427748,0
2013-12-03,38.491,39.236,38.297,39.207,668920,0
2013-12-04,39.042,39.521,38.657,39.364,515797,0
2013-12-05,39.217,39.659,39.217,39.461,409010,0
2013-12-06,39.61,40.06,39.491,39.961,330125,0
2013-12-09,40.02,40.543,39.824,40.533,588874,0
2013-12-10,40.493,40.805,40.327,40.523,350919,0
2013-12-11,40.615,41.068,40.254,40.764,746900,0
2013-12-12,40.774,41.421,40.451,41.078,640974,0
2013-12-13,41.108,41.167,40.461,40.921,323633,0
2013-12-16,40.921,41.47,40.851,41.401,366366,0
2013-12-17,41.323,41.706,41.216,41.649,431384,0
2013-12-18,41.589,42.127,41.314,41.982,466980,0
2013-12-19,41.746,42.079,41.353,41.44,528115,0
2013-12-20,41.44,41.874,41.411,41.756,749611,0
2013-12-23,41.943,42.127,41.716,41.972,286883,0
2013-12-24,42.02,42.137,41.716,42.107,118693,0
2013-12-26,42.127,42.167,41.619,42.029,274291,0
2013-12-27,42.097,42.512,41.795,42.402,189304,0
2013-12-30,42.442,42.581,41.314,41.343,506171,0
2013-12-31,41.44,42.442,41.44,42.352,258096,0
2014-01-02,42.352,42.412,41.53,41.953,325223,0
2014-01-03,42.117,42.176,41.864,41.943,158451,0
2014-01-06,42.689,43.571,42.63,43.326,581132,0
2014-01-07,43.463,43.669,42.951,43.59,403413,0
2014-01-08,43.649,43.669,43.276,43.502,295036,0
2014-01-09,43.699,43.992,43.522,43.973,333293,0
2014-01-10,43.758,44.326,43.659,44.227,359440,0
2014-01-13,44.18,44.247,43.699,43.884,332304,0
2014-01-14,44.151,44.484,43.748,44.257,316597,0
2014-01-15,44.218,44.218,43.649,43.884,258580,0
2014-01-16,43.865,44.022,43.443,43.865,220513,0
2014-01-17,43.845,43.973,43.639,43.796,230247,0
2014-01-21,44.052,44.376,43.835,43.933,251852,0
2014-01-22,43.953,44.856,43.893,44.434,332105,0
2014-01-23,44.346,44.659,44.052,44.18,362575,0
2014-01-24,43.826,44.257,42.895,43.079,279685,0
2014-01-27,43.178,43.286,42.254,42.462,277051,0
2014-01-28,42.532,42.826,42.442,42.659,223576,0
2014-01-29,42.669,42.669,42.001,42.264,333394,0
2014-01-30,42.6,42.836,42.372,42.561,396936,0
2014-01-31,42.295,42.649,41.883,41.922,521764,0
2014-02-03,41.854,42.372,40.595,40.625,691839,0
2014-02-04,40.744,41.53,40.235,41.45,628802,0
2014-02-05,41.304,42.392,41.137,42.011,622069,0
2014-02-06,41.943,42.729,41.706,42.679,218793,0
2014-02-07,42.895,43.276,42.719,43.079,329930,0
2014-02-10,42.943,43.079,41.962,42.176,434856,0
2014-02-11,42.117,42.875,42.107,42.816,231472,0
2014-02-12,42.865,43.6,42.865,43.266,415597,0
2014-02-13,44.16,45.032,43.58,44.533,861883,0
2014-02-14,44.404,44.404,43.806,44.082,302004,0
2014-02-18,43.806,44.356,43.659,43.835,476779,0
2014-02-19,43.482,43.933,43.482,43.571,403835,0
2014-02-20,43.502,43.845,43.463,43.835,377158,0
2014-02-21,43.463,43.973,43.443,43.913,464358,0
2014-02-24,44.002,44.916,44.002,44.807,467716,0
2014-02-25,44.886,44.886,44.227,44.562,384756,0
2014-02-26,44.659,44.827,44.062,44.209,544332,0
2014-02-27,44.092,44.151,43.778,43.884,593154,0
2014-02-28,43.953,44.484,43.826,44.179,360331,0
2014-03-03,43.973,44.317,43.729,43.758,446892,0
2014-03-04,44.17,44.376,43.748,43.855,480876,0
2014-03-05,43.758,43.983,43.375,43.729,409972,0
2014-03-06,43.826,43.923,43.443,43.659,314213,0
2014-03-07,43.963,43.963,43.443,43.679,188547,0
2014-03-10,43.433,43.845,43.168,43.207,486331,0
2014-03-11,43.346,43.739,42.865,43.336,327902,0
2014-03-12,43.256,43.719,43.099,43.59,415139,0
2014-03-13,43.709,43.709,42.59,42.999,301035,0
2014-03-14,42.885,43.739,42.885,43.482,280544,0
2014-03-17,43.639,44.002,43.414,43.787,201989,0
2014-03-18,43.758,44.336,43.758,44.317,204537,0
2014-03-19,44.109,44.215,43.362,43.706,239858,0
2014-03-20,43.755,44.129,43.323,44.089,220262,0
2014-03-21,44.244,44.502,43.746,44.099,431298,0
2014-03-24,44.264,44.432,43.44,43.44,259321,0
2014-03-25,43.686,43.872,43.323,43.46,227115,0
2014-03-26,43.577,43.96,42.655,42.685,186125,0
2014-03-27,42.764,43.243,42.478,42.842,249225,0
2014-03-28,42.852,43.323,42.852,43.015,123883,0
2014-03-31,43.233,43.577,42.967,43.313,254754,0
2014-04-01,43.44,43.91,42.995,43.91,410585,0
2014-04-02,43.94,44.157,43.706,43.95,334094,0
2014-04-03,43.9,44.177,43.746,43.9,431475,0
2014-04-04,44.197,44.304,43.194,43.372,283526,0
2014-04-07,43.243,43.382,42.31,42.398,260652,0
2014-04-08,42.468,42.929,42.24,42.901,434085,0
2014-04-09,42.995,43.273,42.635,43.015,268992,0
2014-04-10,42.967,43.035,42.191,42.398,306981,0
2014-04-11,42.055,42.438,41.721,41.988,379661,0
2014-04-14,42.27,42.329,41.879,42.143,270537,0
2014-04-15,42.143,42.458,41.77,42.398,199053,0
2014-04-16,42.645,42.957,42.28,42.764,257898,0
2014-04-17,42.812,43.362,42.329,43.185,242477,0
2014-04-21,43.194,43.568,42.967,43.519,179437,0
2014-04-22,43.636,43.98,43.303,43.656,399379,0
2014-04-23,43.617,43.96,43.548,43.646,181410,0
2014-04-24,43.95,43.97,43.489,43.706,228652,0
2014-04-25,43.696,43.9,43.333,43.44,137074,0
2014-04-28,43.538,43.765,43.165,43.362,259464,0
2014-04-29,43.568,43.99,43.411,43.813,366104,0
2014-04-30,43.666,44.785,43.421,44.726,330326,0
2014-05-01,44.825,45.914,44.825,44.904,391131,0
2014-05-02,44.785,45.512,44.138,44.234,368312,0
2014-05-05,43.95,44.627,43.656,44.187,245222,0
2014-05-06,43.862,44.815,43.862,44.482,268033,0
2014-05-07,44.667,44.795,43.92,44.432,282591,0
2014-05-08,44.187,44.687,43.597,43.627,206190,0
2014-05-09,43.607,43.726,43.263,43.538,137087,0
2014-05-12,43.813,44.294,43.587,44.167,190113,0
2014-05-13,44.264,44.647,43.99,44.54,312022,0
2014-05-14,44.472,44.617,44.177,44.284,183993,0
2014-05-15,44.129,44.177,43.145,43.92,305677,0
2014-05-16,43.95,44.197,43.607,44.167,221805,0
2014-05-19,44.049,44.657,44.049,44.492,142828,0
2014-05-20,44.442,44.617,44.244,44.442,184205,0
2014-05-21,44.57,45.189,44.374,45.04,214803,0
2014-05-22,45.07,45.591,44.805,45.482,196611,0
2014-05-23,45.355,45.355,44.963,45.17,240721,0
2014-05-27,45.325,45.403,44.854,44.924,158472,0
2014-05-28,44.825,45.08,44.354,44.934,269512,0
2014-05-29,45.07,45.315,44.825,45.306,97026,0
2014-05-30,45.325,45.631,44.745,45.532,183111,0
2014-06-02,45.502,45.837,45.217,45.729,173562,0
2014-06-03,45.827,46.023,45.66,45.789,178370,0
2014-06-04,45.719,45.973,45.601,45.759,116527,0
2014-06-05,45.719,46.328,45.581,46.228,126528,0
2014-06-06,46.318,46.641,46.278,46.524,142629,0
2014-06-09,46.436,47.142,46.436,47.045,182894,0
2014-06-10,46.907,47.006,46.603,46.887,146925,0
2014-06-11,46.593,47.026,46.278,46.947,263601,0
2014-06-12,46.897,47.585,46.749,47.23,310192,0
2014-06-13,47.22,47.476,46.798,47.22,113074,0
2014-06-16,47.201,47.27,46.72,46.937,202164,0
2014-06-17,46.496,47.722,46.486,47.123,294352,0
2014-06-18,46.964,47.366,46.688,47.308,157150,0
2014-06-19,47.444,47.858,47.238,47.8,176878,0
2014-06-20,47.632,48.004,47.583,47.79,272104,0
2014-06-23,47.819,47.829,46.815,46.904,353079,0
2014-06-24,46.726,47.278,46.157,46.265,266097,0
2014-06-25,46.02,46.54,46.02,46.502,247383,0
2014-06-26,46.521,47.288,46.483,47.16,237118,0
2014-06-27,47.091,47.964,47.052,47.926,264491,0
2014-06-30,48.014,48.467,47.632,48.388,350749,0
2014-07-01,48.427,48.95,48.368,48.397,551769,0
2014-07-02,48.252,48.427,47.838,48.064,226470,0
2014-07-03,48.004,48.29,47.964,48.024,121406,0
2014-07-07,47.78,48.233,47.062,47.484,211942,0
2014-07-08,47.298,47.651,46.698,47.318,425071,0
2014-07-09,47.563,47.877,47.228,47.867,226225,0
2014-07-10,46.904,47.613,46.854,47.337,220488,0
2014-07-11,47.337,47.337,46.698,47.052,178066,0
2014-07-14,47.356,48.144,47.318,47.671,266634,0
2014-07-15,47.513,47.8,46.894,47.79,356572,0
2014-07-16,47.916,47.926,46.954,47.072,359359,0
2014-07-17,47.072,47.406,46.531,46.924,212455,0
2014-07-18,47.14,47.14,46.736,46.756,188617,0
2014-07-21,46.512,46.717,46.305,46.58,152613,0
2014-07-22,46.854,47.199,46.58,46.954,170213,0
2014-07-23,47.091,47.328,46.688,47.288,140628,0
2014-07-24,47.425,47.7,46.874,47.484,170018,0
2014-07-25,47.199,47.603,47.072,47.209,163406,0
2014-07-28,47.15,47.406,46.414,46.775,206571,0
2014-07-29,46.726,47.14,46.414,46.835,297101,0
2014-07-30,46.894,47.228,46.385,46.55,209894,0
2014-07-31,44.269,45.213,42.157,42.214,567921,0
2014-08-01,41.921,42.542,41.587,42.264,531531,0
2014-08-04,42.442,43.396,42.078,42.729,481727,0
2014-08-05,42.502,42.649,41.38,41.971,249711,0
2014-08-06,41.971,42.669,41.793,42.185,214524,0
2014-08-07,42.402,42.512,41.419,41.931,241581,0
2014-08-08,42.01,42.806,41.921,42.758,196446,0
2014-08-11,42.865,43.307,42.669,42.699,163653,0
2014-08-12,42.649,42.895,42.294,42.816,243356,0
2014-08-13,42.924,43.847,42.699,43.808,350747,0
2014-08-14,43.985,44.202,43.77,44.143,340013,0
2014-08-15,44.21,44.398,43.857,44.084,232536,0
2014-08-18,44.259,44.487,43.935,44.329,223433,0
2014-08-19,44.507,44.791,44.22,44.447,169065,0
2014-08-20,44.339,44.349,43.681,44.172,236644,0
2014-08-21,44.133,44.545,43.573,44.517,261302,0
2014-08-22,44.457,44.477,43.386,43.622,278125,0
2014-08-25,43.837,43.975,43.573,43.886,180101,0
2014-08-26,44.172,44.229,43.935,44.064,201254,0
2014-08-27,44.249,44.249,43.77,43.975,108580,0
2014-08-28,43.955,43.985,43.465,43.641,185619,0
2014-08-29,43.641,43.857,43.445,43.622,215291,0
2014-09-02,43.622,43.641,43.149,43.484,290133,0
2014-09-03,43.711,43.788,42.999,43.099,223865,0
2014-09-04,43.139,43.327,42.167,42.382,239981,0
2014-09-05,42.422,42.581,41.921,42.214,307058,0
2014-09-08,42.214,42.472,41.783,42.392,207140,0
2014-09-09,42.472,42.709,42.058,42.147,159434,0
2014-09-10,42.284,42.284,41.518,42.01,153336,0
2014-09-11,41.724,42.542,41.724,42.382,174569,0
2014-09-12,42.402,42.61,41.558,41.577,180793,0
2014-09-15,41.558,41.852,41.399,41.577,145202,0
2014-09-16,41.607,42.087,41.548,41.666,329517,0
2014-09-17,41.624,41.989,41.445,41.614,176444,0
2014-09-18,41.84,42.222,41.368,41.378,121496,0
2014-09-19,41.387,41.387,40.777,40.787,464862,0
2014-09-22,40.598,40.598,39.891,40.019,199261,0
2014-09-23,39.794,40.179,39.409,39.458,234234,0
2014-09-24,39.38,40.395,39.301,39.881,217558,0
2014-09-25,39.707,39.823,39.33,39.538,244982,0
2014-09-26,39.558,40.089,39.35,39.852,216905,0
2014-09-29,39.35,40.169,39.202,40.149,361018,0
2014-09-30,40.149,40.355,39.105,39.271,319302,0
2014-10-01,39.087,39.087,37.962,38.062,398115,0
2014-10-02,38.042,38.741,37.56,38.425,200208,0
2014-10-03,38.593,38.81,38.319,38.455,186569,0
2014-10-06,38.642,38.681,37.992,38.319,143591,0
2014-10-07,38.171,38.563,37.678,37.718,226858,0
2014-10-08,37.688,37.748,36.43,37.472,456004,0
2014-10-09,37.247,37.6,36.52,37.228,536547,0
2014-10-10,37.276,37.818,36.608,37,345847,0
2014-10-13,37,37.61,36.202,36.311,439518,0
2014-10-14,36.401,37.638,35.899,36.271,408931,0
2014-10-15,35.899,38.082,35.512,37.972,729401,0
2014-10-16,37.373,39.667,37.078,39.598,810868,0
2014-10-17,39.784,40.189,37.433,37.59,363536,0
2014-10-20,37.58,38.348,37.315,38.239,351218,0
2014-10-21,38.495,39.36,38.269,39.271,549927,0
2014-10-22,39.35,39.548,38.152,38.201,297581,0
2014-10-23,38.691,39.38,38.416,38.751,315271,0
2014-10-24,38.671,38.999,38.289,38.96,167359,0
2014-10-27,38.632,38.81,37.856,38.661,200655,0
2014-10-28,38.86,39.429,38.583,39.38,336188,0
2014-10-29,39.488,40.079,38.9,39.36,342890,0
2014-10-30,39.212,39.627,38.573,39.508,278035,0
2014-10-31,34.442,41.574,34.442,40.571,680954,0
2014-11-03,40.787,40.946,39.598,39.94,495847,0
2014-11-04,39.697,40.019,39.498,39.756,302232,0
2014-11-05,39.96,40.806,39.881,40.737,547041,0
2014-11-06,40.797,41.171,40.276,41.113,228233,0
2014-11-07,41.318,43.895,41.035,43.405,736140,0
2014-11-10,43.69,44.084,42.835,43.493,562778,0
2014-11-11,43.503,43.985,43.236,43.875,344378,0
2014-11-12,43.759,44.104,43.395,43.797,279413,0
2014-11-13,43.749,44.074,42.845,43.266,302809,0
2014-11-14,43.316,43.779,43.148,43.464,201637,0
2014-11-17,43.207,43.542,42.835,43.108,281263,0
2014-11-18,43.048,43.572,43.008,43.276,278866,0
2014-11-19,43.474,43.787,43.128,43.64,218936,0
2014-11-20,43.483,44.269,43.483,44.239,338859,0
2014-11-21,44.269,44.623,44.064,44.535,356371,0
2014-11-24,44.477,45.352,44.289,45.274,388516,0
2014-11-25,45.686,45.686,44.959,45.392,459617,0
2014-11-26,45.254,45.352,44.713,45.027,264708,0
2014-11-28,44.339,45.177,42.97,44.545,326102,0
2014-12-01,43.945,45.254,43.72,45.077,584281,0
2014-12-02,45.167,46.572,44.613,45.539,435013,0
2014-12-03,45.726,47.457,45.4,47.428,471569,0
2014-12-04,47.084,47.231,46.149,46.277,290156,0
2014-12-05,46.277,46.69,45.736,45.883,329840,0
2014-12-08,45.519,45.883,44.94,45.167,364881,0
2014-12-09,44.791,46.787,44.722,46.728,509647,0
2014-12-10,46.337,46.337,45.167,46.237,382493,0
2014-12-11,46.237,47.949,46.099,46.455,559991,0
2014-12-12,46.188,46.936,46.041,46.237,707620,0
2014-12-15,46.297,46.542,45.4,45.44,361185,0
2014-12-16,45.559,47.389,45.559,46.641,1100591,0
2014-12-17,46.765,47.485,45.703,46.825,762989,0
2014-12-18,47.554,47.554,34.833,46.765,662591,0
2014-12-19,46.53,47.239,46.462,46.549,1314473,0
2014-12-22,46.688,47.042,46.304,46.844,606121,0
2014-12-23,47.259,47.259,46.884,47.101,354261,0
2014-12-24,47.14,47.329,46.854,47.052,118314,0
2014-12-26,47.348,47.436,46.284,46.765,268474,0
2014-12-29,46.934,47.309,46.825,46.854,225587,0
2014-12-30,46.964,47.249,46.678,46.698,241777,0
2014-12-31,46.648,46.815,46.175,46.204,345604,0
2015-01-02,46.52,46.864,46.294,46.668,626206,0
2015-01-05,46.413,46.599,45.526,46.116,314473,0
2015-01-06,46.284,46.403,44.513,45.968,571650,0
2015-01-07,46.077,46.501,45.437,46.146,382033,0
2015-01-08,46.492,46.864,46.274,46.815,850328,0
2015-01-09,46.795,47.101,46.214,46.413,329986,0
2015-01-12,46.175,46.472,45.625,46.214,356583,0
2015-01-13,46.413,46.717,45.093,45.851,430361,0
2015-01-14,45.536,45.821,44.571,45.526,411127,0
2015-01-15,45.87,45.87,44.827,44.955,245304,0
2015-01-16,45.23,45.978,44.453,45.919,478350,0
2015-01-20,45.919,46.618,45.733,46.482,632144,0
2015-01-21,46.589,47.013,46.294,46.618,479270,0
2015-01-22,46.904,47.751,46.304,47.455,617265,0
2015-01-23,47.436,48.215,47.121,47.996,492808,0
2015-01-26,47.878,49.041,47.672,48.322,591945,0
2015-01-27,47.986,48.42,47.701,48.244,472001,0
2015-01-28,48.351,48.351,47.672,47.868,434633,0
2015-01-29,48.036,48.49,47.534,48.146,996502,0
2015-01-30,47.859,48.371,47.357,48.215,613441,0
2015-02-02,48.47,48.695,47.544,48.106,605124,0
2015-02-03,48.665,49.482,48.206,49.424,1458575,0
2015-02-04,49.032,49.276,47.976,48.519,561040,0
2015-02-05,48.873,49.159,47.938,49.012,793278,0
2015-02-06,49.022,49.502,48.835,49.061,1081025,0
2015-02-09,49.178,49.838,49.003,49.741,619948,0
2015-02-10,50.016,50.172,49.395,49.791,796708,0
2015-02-11,49.512,50.182,49.286,49.781,581275,0
2015-02-12,50.261,51.237,50.046,50.645,1004384,0
2015-02-13,52.901,52.98,51.335,52.892,838352,0
2015-02-17,52.961,53.63,52.358,52.853,600631,0
2015-02-18,52.654,53.66,52.299,53.602,599964,0
2015-02-19,53.423,53.775,53.154,53.67,415859,0
2015-02-20,53.65,53.873,53.114,53.562,334494,0
2015-02-23,53.184,54.052,52.753,53.582,499820,0
2015-02-24,53.582,53.689,53.304,53.522,380614,0
2015-02-25,53.63,53.737,53.304,53.708,424015,0
2015-02-26,53.679,53.794,53.164,53.775,385429,0
2015-02-27,53.699,54.485,53.323,53.903,437092,0
2015-03-02,53.717,54.259,53.512,54.082,411352,0
2015-03-03,54.239,54.485,53.833,54.092,304402,0
2015-03-04,54.358,54.671,53.952,54.514,312121,0
2015-03-05,54.495,54.701,53.903,54.378,332740,0
2015-03-06,53.602,54.437,53.602,53.737,289064,0
2015-03-09,53.717,54.388,53.472,53.522,223147,0
2015-03-10,52.989,53.105,52.142,52.368,544204,0
2015-03-11,52.299,53.413,52.142,53.383,364023,0
2015-03-12,53.679,53.982,52.872,52.98,252603,0
2015-03-13,52.773,53.353,52.615,53.264,208316,0
2015-03-16,53.462,54.662,53.373,54.338,365139,0
2015-03-17,54.012,54.652,53.689,54.221,393885,0
2015-03-18,54.132,55.679,53.932,55.354,414354,0
2015-03-19,54.929,55.264,54.534,54.989,455749,0
2015-03-20,55.215,56.131,55.215,55.639,625498,0
2015-03-23,55.905,56.033,55.569,55.797,414252,0
2015-03-24,55.837,56.003,55.451,55.866,376613,0
2015-03-25,56.16,57.157,55.925,56.003,415167,0
2015-03-26,56.17,56.467,55.787,55.945,354290,0
2015-03-27,55.827,56.14,55.708,55.757,237309,0
2015-03-30,56.16,57.66,56.053,57.443,395586,0
2015-03-31,57.038,57.433,56.477,56.654,380673,0
2015-04-01,56.742,57.433,56.567,56.89,309549,0
2015-04-02,57.206,57.206,56.477,56.694,251211,0
2015-04-06,56.654,57.147,56.626,56.714,635027,0
2015-04-07,56.408,56.949,55.807,55.935,374797,0
2015-04-08,55.5,55.837,54.959,55.481,520277,0
2015-04-09,56.131,56.179,55.589,55.945,247789,0
2015-04-10,56.073,56.517,55.886,56.113,214381,0
2015-04-13,56.259,56.742,56.17,56.408,235992,0
2015-04-14,56.714,56.771,56.209,56.298,230715,0
2015-04-15,56.437,56.929,56.122,56.17,395065,0
2015-04-16,56.023,56.427,55.689,56.388,286138,0
2015-04-17,56.368,56.398,55.205,55.344,468127,0
2015-04-20,55.748,56.664,55.373,56.408,447754,0
2015-04-21,56.547,56.674,55.461,56.093,446430,0
2015-04-22,56.348,56.378,56.013,56.279,353342,0
2015-04-23,56.249,56.694,56.003,56.179,340899,0
2015-04-24,56.179,56.279,55.559,55.886,421940,0
2015-04-27,56.023,56.023,55.116,55.344,527073,0
2015-04-28,55.5,56.199,55.5,55.807,383106,0
2015-04-29,55.767,55.827,55.373,55.451,414151,0
2015-04-30,55.284,55.579,54.445,54.702,581861,0
2015-05-01,54.211,54.712,51.243,51.361,984246,0
2015-05-04,51.391,52.356,51.371,51.776,551627,0
2015-05-05,51.972,52.543,50.436,50.456,525653,0
2015-05-06,50.583,50.828,49.637,49.961,619588,0
2015-05-07,49.991,50.237,49.467,49.517,597597,0
2015-05-08,49.892,51.056,49.38,50.729,442559,0
2015-05-11,50.798,50.937,50.327,50.514,376815,0
2015-05-12,50.307,50.769,49.951,50.416,351265,0
2015-05-13,50.534,50.898,50.108,50.138,449255,0
2015-05-14,50.267,51.066,50.267,50.848,435254,0
2015-05-15,50.729,51.007,50.632,50.68,375222,0
2015-05-18,50.574,50.828,50.376,50.642,453542,0
2015-05-19,50.554,50.622,50.078,50.138,495622,0
2015-05-20,50.118,50.118,49.251,49.843,357639,0
2015-05-21,49.971,50.386,49.737,50.356,398932,0
2015-05-22,50.078,50.446,50.078,50.287,193580,0
2015-05-26,49.981,50.227,49.527,49.597,359891,0
2015-05-27,49.597,49.843,49.172,49.577,428458,0
2015-05-28,49.627,49.971,49.35,49.786,381190,0
2015-05-29,49.796,49.796,49.055,49.311,340494,0
2015-06-01,49.36,49.667,49.007,49.075,230324,0
2015-06-02,49.647,49.823,49.311,49.467,373302,0
2015-06-03,49.231,49.557,49.105,49.182,348914,0
2015-06-04,49.055,49.095,48.228,48.424,307925,0
2015-06-05,48.275,49.144,48.209,49.045,217527,0
2015-06-08,48.947,49.872,48.947,49.497,532554,0
2015-06-09,49.746,50.031,48.659,48.689,270265,0
2015-06-10,48.839,49.36,48.513,48.523,380474,0
2015-06-11,48.591,49.045,48.562,48.848,312719,0
2015-06-12,48.523,48.769,48.159,48.285,279110,0
2015-06-15,47.794,48.275,47.567,48.159,415877,0
2015-06-16,48.079,48.365,47.891,48.209,308127,0
2015-06-17,48.444,48.562,47.871,47.911,355985,0
2015-06-18,47.931,49.136,47.931,48.464,468060,0
2015-06-19,48.189,48.7,48.129,48.159,518018,0
2015-06-22,48.209,48.878,48.209,48.62,241173,0
2015-06-23,48.8,49.183,48.414,49.027,363686,0
2015-06-24,48.888,49.282,48.76,49.096,467552,0
2015-06-25,49.203,49.262,47.941,48.099,378279,0
2015-06-26,48.069,48.325,47.773,47.921,427728,0
2015-06-29,47.496,47.753,47.32,47.368,386690,0
2015-06-30,47.634,47.723,47.26,47.32,396826,0
2015-07-01,47.487,47.596,46.874,46.984,331058,0
2015-07-02,46.746,47.358,46.51,47.23,360342,0
2015-07-06,46.765,47.33,46.589,46.884,651373,0
2015-07-07,46.815,47.141,46.134,47.053,485793,0
2015-07-08,46.974,47.496,46.765,47.131,560476,0
2015-07-09,47.596,48.079,47.29,47.29,387803,0
2015-07-10,47.723,47.773,47.427,47.427,277555,0
2015-07-13,47.487,48.189,47.487,47.951,250495,0
2015-07-14,48.069,48.73,47.852,48.64,351420,0
2015-07-15,48.503,48.77,47.674,47.723,322877,0
2015-07-16,47.832,48.444,47.703,48.385,437862,0
2015-07-17,48.275,48.275,47.586,47.823,310183,0
2015-07-20,47.674,48.572,47.556,48.129,367233,0
2015-07-21,48.109,49.203,48.109,48.325,335921,0
2015-07-22,48.218,48.218,47.358,47.447,418812,0
2015-07-23,47.586,47.989,46.775,46.894,305014,0
2015-07-24,46.974,47.773,46.579,46.746,328422,0
2015-07-27,46.273,46.363,45.721,45.771,235093,0
2015-07-28,45.839,46.954,45.602,46.648,334097,0
2015-07-29,46.51,46.914,45.996,46.864,379392,0
2015-07-30,46.854,46.984,46.293,46.599,401585,0
2015-07-31,36.524,41.318,33.385,40.115,3835678,0
2015-08-03,39.838,40.637,38.527,39.483,1181876,0
2015-08-04,39.463,40.402,39.295,40.025,743687,0
2015-08-05,40.115,40.569,39.503,39.936,918792,0
2015-08-06,39.672,40.352,39.108,40.025,793360,0
2015-08-07,39.976,40.531,39.751,40.005,503830,0
2015-08-10,39.751,40.637,39.751,40.451,622290,0
2015-08-11,40.095,40.726,39.868,40.627,475395,0
2015-08-12,40.541,41.201,40.135,41.072,382839,0
2015-08-13,40.905,40.945,40.205,40.676,404624,0
2015-08-14,40.786,40.935,40.303,40.511,371287,0
2015-08-17,40.343,40.825,40.115,40.706,373617,0
2015-08-18,40.559,40.627,39.692,40.205,404624,0
2015-08-19,40.205,40.412,39.583,39.819,411112,0
2015-08-20,39.632,39.946,39.186,39.226,462486,0
2015-08-21,38.783,39.04,38.102,38.102,538182,0
2015-08-24,46.154,46.353,36.672,36.759,519816,0
2015-08-25,37.48,38.032,36.464,36.604,521362,0
2015-08-26,37.254,37.361,36.425,37.283,450529,0
2015-08-27,37.757,38.162,37.145,37.747,685319,0
2015-08-28,38.012,38.497,37.51,37.915,402801,0
2015-08-31,37.687,38.585,37.51,38.142,719873,0
2015-09-01,37.165,37.579,36.049,36.662,594018,0
2015-09-02,37.085,37.707,36.584,37.49,484071,0
2015-09-03,37.579,38.507,36.681,37.817,276845,0
2015-09-04,37.47,37.618,36.927,37.036,185339,0
2015-09-08,37.312,37.637,36.997,37.441,304509,0
2015-09-09,37.727,38.634,37.135,37.225,446071,0
2015-09-10,37.321,37.54,36.739,37.303,381675,0
2015-09-11,37.085,37.085,36.425,37.085,313222,0
2015-09-14,36.967,37.293,36.088,36.285,398949,0
2015-09-15,36.474,37.244,35.942,37.046,312310,0
2015-09-16,37.036,37.797,37.026,37.618,245430,0
2015-09-17,37.569,38.231,37.421,37.579,235796,0
2015-09-18,37.016,37.826,36.472,36.718,555951,0
2015-09-21,36.906,37.737,36.68,37.361,309897,0
2015-09-22,36.986,37.054,36.403,36.758,329525,0
2015-09-23,36.857,37.224,36.145,36.293,288244,0
2015-09-24,36.076,36.343,35.531,36.046,359005,0
2015-09-25,36.263,37.104,35.711,35.831,350570,0
2015-09-28,35.591,35.939,33.902,34.04,677642,0
2015-09-29,34.079,35.711,34.05,34.841,528735,0
2015-09-30,35.296,35.84,34.899,35.385,441118,0
2015-10-01,35.601,36.452,35.305,35.541,372423,0
2015-10-02,35.335,36.66,34.841,36.621,322543,0
2015-10-05,37.094,37.777,36.986,37.628,446889,0
2015-10-06,37.677,38.458,37.677,37.797,366250,0
2015-10-07,38.311,39.278,37.924,39.139,507287,0
2015-10-08,39.072,39.95,38.804,39.764,316878,0
2015-10-09,39.96,39.96,38.705,39.042,364733,0
2015-10-12,39.003,39.695,38.212,38.518,254556,0
2015-10-13,37.618,38.844,37.361,37.855,196279,0
2015-10-14,37.757,38.291,36.936,38.013,321125,0
2015-10-15,38.023,38.725,37.599,38.616,236242,0
2015-10-16,38.844,39.11,38.498,39.013,222785,0
2015-10-19,38.636,39.388,38.409,38.606,274120,0
2015-10-20,38.488,38.884,37.963,38.261,118246,0
2015-10-21,38.448,38.478,37.204,37.243,279644,0
2015-10-22,37.52,37.767,37.084,37.707,355931,0
2015-10-23,37.717,38.488,37.46,37.875,304027,0
2015-10-26,37.865,37.915,37.243,37.687,313236,0
2015-10-27,37.441,37.451,36.64,37.124,423312,0
2015-10-28,37.282,38.528,37.214,38.399,448303,0
2015-10-29,39.556,47.245,39.556,43.322,2251933,0
2015-10-30,43.509,44.536,43.213,43.944,607956,0
2015-11-02,43.934,44.389,43.47,44.113,718890,0
2015-11-03,44.152,45.446,43.964,44.924,423819,0
2015-11-04,44.924,45.278,43.835,44.33,341441,0
2015-11-05,44.33,44.389,43.707,44.103,292696,0
2015-11-06,43.865,44.774,43.558,44.625,324264,0
2015-11-09,44.438,44.764,43.332,44.123,292201,0
2015-11-10,44.053,45.426,43.647,45.101,413800,0
2015-11-11,45.101,45.336,44.29,44.665,404393,0
2015-11-12,43.47,44.596,42.482,42.581,360483,0
2015-11-13,42.512,43.45,41.849,42.571,239278,0
2015-11-16,42.59,43.43,42.017,43.134,231689,0
2015-11-17,43.154,43.747,42.492,43.174,196479,0
2015-11-18,43.45,44.894,42.552,43.46,290472,0
2015-11-19,43.104,43.232,42.026,42.402,401963,0
2015-11-20,42.522,42.61,42.165,42.402,359067,0
2015-11-23,42.263,42.63,41.859,42.402,622929,0
2015-11-24,42.512,44.113,42.105,43.747,431711,0
2015-11-25,43.608,44.013,43.024,43.47,191824,0
2015-11-27,43.312,44.23,42.886,43.489,113821,0
2015-11-30,43.489,44.023,42.906,43.084,491503,0
2015-12-01,43.411,43.47,42.402,43.164,394851,0
2015-12-02,42.906,43.114,41.82,42.145,322113,0
2015-12-03,42.352,42.362,41.236,41.552,241696,0
2015-12-04,41.364,42.036,40.307,41.621,259916,0
2015-12-07,41.098,41.236,39.823,40.169,380819,0
2015-12-08,39.536,40.436,39.437,39.675,362542,0
2015-12-09,39.783,41.088,39.606,39.911,470966,0
2015-12-10,40.089,40.602,39.496,40.179,372218,0
2015-12-11,39.695,40.731,39.268,39.407,369589,0
2015-12-14,39.417,39.526,38.508,38.994,383830,0
2015-12-15,39.308,40.119,39.199,39.586,612406,0
2015-12-16,39.725,40.08,38.833,39.119,408131,0
2015-12-17,39.148,39.427,38.754,38.774,485717,0
2015-12-18,38.813,39.586,37.734,37.991,1397545,0
2015-12-21,38.239,38.249,37.15,37.824,614621,0
2015-12-22,37.852,38.191,37.457,38.001,358222,0
2015-12-23,38.565,39.764,38.506,39.476,344487,0
2015-12-24,39.446,39.486,38.754,38.764,108141,0
2015-12-28,38.565,38.853,37.991,38.575,278607,0
2015-12-29,38.853,39.031,37.922,38.784,174657,0
2015-12-30,38.605,38.973,38.061,38.21,154164,0
2015-12-31,38.131,38.595,37.872,38.071,208541,0
2016-01-04,37.804,38.061,37.17,37.497,323485,0
2016-01-05,37.428,38.407,37.259,38.348,449116,0
2016-01-06,37.843,37.852,37.002,37.368,302106,0
2016-01-07,36.258,37.576,36.249,37.2,588058,0
2016-01-08,37.576,38.328,36.754,37.714,650496,0
2016-01-11,37.734,38.456,37.537,38.041,676355,0
2016-01-12,38.456,38.903,37.07,38.031,565055,0
2016-01-13,38.121,38.963,36.517,37.318,629947,0
2016-01-14,37.408,38.358,37.11,38.21,544681,0
2016-01-15,37.1,37.814,36.547,37.684,411874,0
2016-01-19,37.951,37.951,36.656,37.16,559867,0
2016-01-20,36.437,36.734,34.774,35.943,514316,0
2016-01-21,35.933,37.12,35.625,36.774,508426,0
2016-01-22,37.615,38.784,37.428,38.714,697036,0
2016-01-25,38.121,39.1,37.507,37.596,394246,0
2016-01-26,37.694,38.229,37.487,38.171,496340,0
2016-01-27,38.061,38.367,36.833,37.18,474045,0
2016-01-28,38.021,38.338,36.813,37.566,466646,0
2016-01-29,37.814,38.704,37.615,38.555,527046,0
2016-02-01,38.229,38.486,37.467,38.121,458141,0
2016-02-02,37.13,37.764,37.031,37.527,441922,0
2016-02-03,38.161,38.417,36.636,38.348,516346,0
2016-02-04,38.605,39.486,38.141,38.923,463612,0
2016-02-05,38.456,38.993,37.931,38.201,517204,0
2016-02-08,37.467,37.674,35.565,36.15,820249,0
2016-02-09,35.496,36.51,35.36,35.953,643569,0
2016-02-10,36.298,37.031,35.595,36.13,773985,0
2016-02-11,36.992,43.019,36.14,42.178,1428992,0
2016-02-12,41.744,44.357,41.614,42.109,1183960,0
2016-02-16,42.615,43.089,42.431,42.496,754245,0
2016-02-17,42.832,44.772,42.516,44.594,1021818,0
2016-02-18,44.99,45.237,43.891,44.189,457883,0
2016-02-19,43.594,44.623,43.466,44.179,533015,0
2016-02-22,44.722,45.831,44.722,45.733,528873,0
2016-02-23,45.465,46.227,44.405,45.247,693133,0
2016-02-24,44.643,45.949,44.015,45.703,522969,0
2016-02-25,45.594,46.197,45.247,45.673,508566,0
2016-02-26,46.158,46.564,45.515,45.861,488812,0
2016-02-29,46.039,46.653,45.861,46.337,360628,0
2016-03-01,46.564,47.02,45.475,47.02,614344,0
2016-03-02,46.693,47.098,46.098,47.02,339550,0
2016-03-03,47.079,48.079,46.544,47.92,391181,0
2016-03-04,47.959,48.652,47.237,47.831,491808,0
2016-03-07,47.574,47.989,46.99,47.989,519868,0
2016-03-08,47.425,47.92,44.932,45.693,876805,0
2016-03-09,46.237,47.049,45.743,46.485,486941,0
2016-03-10,46.287,46.445,45.069,46.445,423776,0
2016-03-11,46.781,47.48,45.673,46.465,498317,0
2016-03-14,46.118,46.801,45.803,46.643,317574,0
2016-03-15,46.337,47.851,46.337,47.811,494059,0
2016-03-16,47.88,48.763,47.642,48.495,575568,0
2016-03-17,48.603,48.871,47.999,48.059,511083,0
2016-03-18,47.861,48.623,47.266,47.682,1034225,0
2016-03-21,47.405,47.9,47.196,47.455,275825,0
2016-03-22,47.226,48.219,47.146,47.999,463804,0
2016-03-23,47.87,48.069,46.741,46.751,403008,0
2016-03-24,46.552,47.514,46.211,47.465,414538,0
2016-03-28,47.751,47.87,46.795,47.206,635293,0
2016-03-29,47.088,48.189,46.751,47.751,587269,0
2016-03-30,47.969,48.564,47.633,48.159,292201,0
2016-03-31,48.199,49.06,48.049,48.149,296336,0
2016-04-01,47.564,48.258,47.092,47.95,362710,0
2016-04-04,48.049,48.515,47.642,47.771,324195,0
2016-04-05,47.564,47.89,47.058,47.136,345550,0
2016-04-06,47.276,48.189,46.949,48.069,338314,0
2016-04-07,47.721,48.039,47.266,47.831,373986,0
2016-04-08,48.505,48.723,47.494,47.672,310227,0
2016-04-11,47.92,49.04,46.295,46.325,664091,0
2016-04-12,46.672,48.554,46.562,48.386,591637,0
2016-04-13,48.593,48.862,47.761,48.823,460508,0
2016-04-14,48.931,49.04,48.439,48.603,305181,0
2016-04-15,48.316,48.803,48.059,48.613,426445,0
2016-04-18,47.9,49.208,47.831,49.04,177431,0
2016-04-19,49.168,49.725,48.673,49.495,392074,0
2016-04-20,49.228,50.498,49.149,50.338,275930,0
2016-04-21,50.438,50.558,49.407,49.695,559771,0
2016-04-22,49.804,49.992,49.218,49.575,433445,0
2016-04-25,49.308,49.308,48.029,48.169,647615,0
2016-04-26,48.525,48.525,47.524,47.999,761697,0
2016-04-27,48.229,49.298,47.584,49.07,819143,0
2016-04-28,49.555,49.555,46.879,47.097,598727,0
2016-04-29,46.463,46.463,44.938,46.315,715031,0
2016-05-02,46.185,46.662,45.591,46.552,563495,0
2016-05-03,46.037,46.712,45.631,46.275,488631,0
2016-05-04,46.185,46.775,45.869,46.345,569784,0
2016-05-05,47.058,47.191,45.8,45.977,426226,0
2016-05-06,45.651,46.225,45.651,46.007,399834,0
2016-05-09,46.057,46.057,45.224,45.562,198199,0
2016-05-10,45.839,46.027,44.818,45.542,666145,0
2016-05-11,45.412,45.977,44.728,44.818,507536,0
2016-05-12,45.195,45.507,44.659,44.996,343958,0
2016-05-13,44.778,45.224,44.045,44.273,371240,0
2016-05-16,44.599,45.224,44.481,44.957,263189,0
2016-05-17,44.838,45.219,43.806,43.916,336506,0
2016-05-18,43.757,44.491,43.48,43.599,286435,0
2016-05-19,43.272,43.51,42.668,43.322,488817,0
2016-05-20,43.451,44.649,43.222,44.471,451557,0
2016-05-23,44.154,44.719,44.105,44.491,417633,0
2016-05-24,44.639,45.71,44.639,45.591,587814,0
2016-05-25,45.76,45.977,45.492,45.67,409971,0
2016-05-26,45.79,45.918,45.482,45.819,468407,0
2016-05-27,45.621,45.977,45.352,45.879,247945,0
2016-05-31,46.067,46.106,45.432,45.562,261202,0
2016-06-01,45.432,46.096,45.195,46.027,315468,0
2016-06-02,45.73,45.839,45.205,45.581,327073,0
2016-06-03,45.8,45.997,45.126,45.422,252352,0
2016-06-06,45.621,46.453,45.298,46.335,279396,0
2016-06-07,46.385,46.542,46.067,46.335,311989,0
2016-06-08,46.385,46.414,45.094,45.174,448073,0
2016-06-09,44.687,45.054,44.171,44.409,475960,0
2016-06-10,43.983,44.409,43.744,43.843,286753,0
2016-06-13,43.545,43.843,42.97,42.989,249724,0
2016-06-14,42.623,43.328,42.623,43.149,413648,0
2016-06-15,43.298,43.774,43.039,43.496,327534,0
2016-06-16,43.089,43.764,42.811,43.665,365411,0
2016-06-17,44.181,44.469,43.783,44.35,839508,0
2016-06-20,44.776,45.213,44.34,44.36,359411,0
2016-06-21,44.3,44.687,43.943,44.36,388389,0
2016-06-22,44.469,44.984,44.365,44.607,251131,0
2016-06-23,46.592,46.93,46.063,46.87,469012,0
2016-06-24,45.104,46.443,45.104,45.789,814410,0
2016-06-27,45.174,45.719,44.548,44.826,512119,0
2016-06-28,45.501,45.903,44.984,45.401,378290,0
2016-06-29,45.957,46.404,45.818,46.076,374405,0
2016-06-30,46.325,47.147,45.987,47.128,440048,0
2016-07-01,47.606,47.823,46.95,47.267,321889,0
2016-07-05,48.26,49.004,46.433,46.98,440573,0
2016-07-06,46.821,47.02,45.66,45.957,672765,0
2016-07-07,46.692,47.069,45.848,46.136,299838,0
2016-07-08,46.572,47.297,46.395,47.247,249580,0
2016-07-11,47.366,47.679,46.811,47.386,298554,0
2016-07-12,47.743,48.626,47.634,47.683,449345,0
2016-07-13,47.823,48.101,47.177,47.257,249570,0
2016-07-14,47.366,48.141,46.622,48.001,256945,0
2016-07-15,48.201,48.201,47.217,47.376,259716,0
2016-07-18,47.426,47.912,47.197,47.813,340372,0
2016-07-19,47.853,48.136,46.96,47.366,582919,0
2016-07-20,47.526,47.862,47.227,47.763,383033,0
2016-07-21,47.823,48.131,47.446,47.526,288925,0
2016-07-22,47.556,47.902,47.217,47.833,199131,0
2016-07-25,47.743,47.743,46.473,46.821,380783,0
2016-07-26,46.632,47.416,46.473,47.337,373413,0
2016-07-27,47.486,47.853,47.137,47.307,362676,0
2016-07-28,46.9,47.723,44.906,45.59,1004024,0
2016-07-29,45.243,47.282,45.174,47.237,773059,0
2016-08-01,46.99,46.99,44.519,44.697,701573,0
2016-08-02,44.657,45.187,44.519,45.064,497188,0
2016-08-03,45.124,45.769,44.736,45.729,495038,0
2016-08-04,45.541,45.828,45.421,45.541,371102,0
2016-08-05,45.511,45.818,45.014,45.66,333411,0
2016-08-08,45.61,46.175,45.61,45.809,255816,0
2016-08-09,45.759,45.809,45.194,45.361,324797,0
2016-08-10,45.361,45.381,44.866,45.054,227921,0
2016-08-11,45.481,45.481,44.717,45.233,238089,0
2016-08-12,45.401,45.411,44.786,45.024,267559,0
2016-08-15,45.223,45.371,44.906,45.084,294442,0
2016-08-16,44.697,45.004,44.29,44.34,369927,0
2016-08-17,44.35,44.751,44.141,44.707,270940,0
2016-08-18,45.024,45.461,44.588,45.293,185600,0
2016-08-19,45.391,45.391,44.746,44.906,254940,0
2016-08-22,44.538,44.647,44.161,44.548,159954,0
2016-08-23,44.509,44.936,44.509,44.766,203022,0
2016-08-24,44.419,44.955,44.399,44.906,215818,0
2016-08-25,44.151,44.945,43.992,44.598,267491,0
2016-08-26,44.726,44.911,44.042,44.37,189611,0
2016-08-29,44.598,44.984,44.335,44.916,189262,0
2016-08-30,44.974,45.074,44.528,44.617,174888,0
2016-08-31,44.538,44.677,44.112,44.24,242389,0
2016-09-01,44.479,44.479,43.878,44.062,279852,0
2016-09-02,44.409,44.886,44.409,44.806,197629,0
2016-09-06,44.806,45.441,44.657,45.084,201562,0
2016-09-07,45.014,46.195,44.97,45.818,588733,0
2016-09-08,45.828,46.473,45.739,46.076,240180,0
2016-09-09,45.709,45.917,44.856,44.866,226716,0
2016-09-12,44.528,45.194,44.112,44.916,245474,0
2016-09-13,45.054,45.63,44.25,44.33,294990,0
2016-09-14,44.161,44.846,44.012,44.21,268321,0
2016-09-15,44.141,45.243,44.141,45.124,256518,0
2016-09-16,44.607,44.846,44.072,44.419,478473,0
2016-09-19,44.617,44.911,44.3,44.607,215509,0
2016-09-20,44.856,44.936,43.803,43.843,326996,0
2016-09-21,44.211,45.642,44.201,45.612,326507,0
2016-09-22,46.04,46.894,46.04,46.666,398603,0
2016-09-23,46.576,46.954,46.198,46.258,234316,0
2016-09-26,46.258,46.427,45.891,45.92,296525,0
2016-09-27,45.275,45.652,44.747,45.483,282634,0
2016-09-28,45.722,46.467,45.235,46.427,553106,0
2016-09-29,46.457,46.756,45.682,46.01,258871,0
2016-09-30,46.328,46.328,45.94,45.97,561285,0
2016-10-03,45.861,46.246,45.295,45.582,329188,0
2016-10-04,45.672,46.388,45.672,46.02,272203,0
2016-10-05,46.467,46.636,45.792,46.06,535986,0
2016-10-06,46.168,46.676,45.96,46.408,233547,0
2016-10-07,46.328,46.501,45.762,45.851,161192,0
2016-10-10,46.079,46.775,46.079,46.437,123303,0
2016-10-11,46.606,46.606,45.802,46.099,195581,0
2016-10-12,45.98,46.576,45.373,45.612,178404,0
2016-10-13,45.196,45.632,45.056,45.403,134921,0
2016-10-14,45.543,45.722,44.967,45.523,202479,0
2016-10-17,45.493,45.702,45.24,45.513,168744,0
2016-10-18,46.099,46.099,45.413,45.692,132203,0
2016-10-19,45.881,45.99,45.602,45.662,161111,0
2016-10-20,45.612,45.91,45.196,45.742,166783,0
2016-10-21,45.423,46.368,45.304,46.318,174010,0
2016-10-24,47.004,47.004,45.901,46.258,209335,0
2016-10-25,46.159,46.506,45.712,45.821,164576,0
2016-10-26,45.662,46.308,45.554,46.298,400147,0
2016-10-27,46.606,46.606,45.602,46.03,357125,0
2016-10-28,46.03,46.03,38.546,39.779,2451868,0
2016-10-31,39.839,40.112,39.262,39.997,809082,0
2016-11-01,40.097,40.316,39.491,39.839,706743,0
2016-11-02,39.571,39.759,38.885,39.312,479310,0
2016-11-03,39.312,39.601,38.935,39.362,456757,0
2016-11-04,40.355,40.922,40.047,40.326,716152,0
2016-11-07,40.505,41.111,40.077,40.286,606352,0
2016-11-08,39.997,41.091,39.997,40.693,395067,0
2016-11-09,40.306,41.697,40.306,41.458,524382,0
2016-11-10,41.936,42.452,41.587,41.647,648864,0
2016-11-11,41.478,41.866,41.081,41.697,369472,0
2016-11-14,41.727,42.93,41.727,42.88,327025,0
2016-11-15,43.158,43.377,41.976,43.028,447634,0
2016-11-16,43.088,43.347,42.78,42.91,289885,0
2016-11-17,43.337,44.002,43.118,43.923,386137,0
2016-11-18,43.685,43.903,43.257,43.307,275767,0
2016-11-21,43.725,43.883,43.476,43.843,321335,0
2016-11-22,43.853,44.171,43.595,43.943,404705,0
2016-11-23,43.665,44.211,43.545,44.211,305262,0
2016-11-25,44.211,44.301,43.933,44.271,110944,0
2016-11-28,44.4,44.569,43.526,43.565,305196,0
2016-11-29,43.297,44.072,43.013,43.665,510120,0
2016-11-30,44.589,45.086,43.615,44.181,481405,0
2016-12-01,44.708,44.986,44.022,44.102,453183,0
2016-12-02,43.565,43.992,43.287,43.317,300621,0
2016-12-05,43.585,44.291,43.486,44.231,470181,0
2016-12-06,44.281,44.281,43.536,43.783,599059,0
2016-12-07,43.843,44.937,43.843,44.927,570944,0
2016-12-08,44.917,45.891,44.787,45.802,738976,0
2016-12-09,46.03,46.03,45.046,45.275,910466,0
2016-12-12,45.762,46.168,45.348,45.831,348098,0
2016-12-13,46.02,46.516,45.592,46.457,442361,0
2016-12-14,46.218,46.218,44.477,44.606,499024,0
2016-12-15,44.467,45.671,44.467,45.094,384529,0
2016-12-16,45.372,45.811,45.204,45.681,590942,0
2016-12-19,45.811,45.929,45.283,45.601,457293,0
2016-12-20,45.571,45.979,45.492,45.88,298134,0
2016-12-21,45.969,46.248,45.571,45.601,275176,0
2016-12-22,45.671,45.82,45.263,45.781,379969,0
2016-12-23,45.681,45.989,45.482,45.771,204142,0
2016-12-27,45.801,46.278,45.741,46.009,231612,0
2016-12-28,45.969,46.049,45.402,45.542,264766,0
2016-12-29,45.512,45.87,45.293,45.651,268042,0
2016-12-30,45.562,46.119,45.517,45.681,274841,0
2017-01-03,46.039,46.383,45.352,46.029,437683,0
2017-01-04,45.999,46.756,45.82,46.556,346435,0
2017-01-05,46.576,47.143,46.268,47.015,483709,0
2017-01-06,47.025,47.253,45.671,45.691,429315,0
2017-01-09,45.372,45.83,45.134,45.253,387190,0
2017-01-10,45.104,45.512,44.158,44.258,563590,0
2017-01-11,44.407,44.815,44.148,44.517,342340,0
2017-01-12,44.417,44.616,43.88,44.119,461372,0
2017-01-13,44.328,44.735,44.148,44.208,259390,0
2017-01-17,44.407,44.567,43.94,44.158,349229,0
2017-01-18,43.95,44.129,43.551,43.95,308811,0
2017-01-19,43.89,44.168,43.313,43.641,253387,0
2017-01-20,43.999,44.358,43.88,44.178,217795,0
2017-01-23,43.91,44.109,43.422,43.631,282956,0
2017-01-24,43.88,44.556,43.601,44.338,245698,0
2017-01-25,44.298,45.004,44.298,44.925,162206,0
2017-01-26,45.084,45.174,44.557,44.716,181268,0
2017-01-27,44.646,44.994,44.019,44.168,203500,0
2017-01-30,43.999,44.467,43.144,44.208,319621,0
2017-01-31,44.208,44.328,43.532,44.258,289056,0
2017-02-01,44.626,44.735,44.079,44.437,342352,0
2017-02-02,44.288,44.855,44.129,44.626,478685,0
2017-02-03,44.935,45.144,44.417,45.084,259310,0
2017-02-06,45.154,45.432,44.735,44.805,238473,0
2017-02-07,44.725,44.994,44.049,44.288,302987,0
2017-02-08,43.999,44.716,43.8,44.646,239968,0
2017-02-09,44.945,45.949,44.945,45.939,266645,0
2017-02-10,46.139,46.139,45.273,45.562,251507,0
2017-02-13,45.741,45.885,45.322,45.492,294935,0
2017-02-14,45.322,45.452,44.755,45.134,391587,0
2017-02-15,42.547,42.776,37.392,38.527,3121303,0
2017-02-16,38.566,38.826,38.009,38.546,1095768,0
2017-02-17,38.546,38.776,37.949,38.129,737098,0
2017-02-21,38.348,38.378,37.771,37.9,761140,0
2017-02-22,37.711,37.87,36.597,37.024,979198,0
2017-02-23,37.462,37.929,36.865,36.945,1070095,0
2017-02-24,36.985,36.985,36.089,36.298,1607117,0
2017-02-27,36.418,36.557,35.621,36.198,1170274,0
2017-02-28,36.238,36.587,35.89,35.99,991244,0
2017-03-01,36.358,36.388,36.059,36.079,755466,0
2017-03-02,36.059,36.348,35.91,36.238,580589,0
2017-03-03,36.348,36.348,35.93,36.128,546687,0
2017-03-06,35.89,36.128,35.791,36.039,724427,0
2017-03-07,36.059,36.138,35.731,35.88,696923,0
2017-03-08,35.811,36.059,35.731,35.89,1195880,0
2017-03-09,35.95,36.118,35.492,35.88,1120815,0
2017-03-10,35.96,36.557,35.821,36.318,740678,0
2017-03-13,36.408,36.627,36.138,36.418,471137,0
2017-03-14,36.268,36.646,35.551,36.408,777122,0
2017-03-15,36.497,37.095,36.128,36.936,674556,0
2017-03-16,37.045,37.374,36.617,36.686,588604,0
2017-03-17,36.766,36.956,36.617,36.856,697197,0
2017-03-20,36.696,36.896,36.497,36.587,467058,0
2017-03-21,36.726,36.816,35.675,35.72,1111819,0
2017-03-22,35.62,35.64,35.082,35.49,681789,0
2017-03-23,35.421,35.66,35.022,35.032,975776,0
2017-03-24,35.172,35.341,34.833,35.022,1103355,0
2017-03-27,34.783,35.152,34.673,35.142,684269,0
2017-03-28,35.182,36.019,35.012,35.939,625982,0
2017-03-29,35.919,36.408,35.879,36.288,787410,0
2017-03-30,36.258,36.467,35.81,35.849,554511,0
2017-03-31,35.79,36.228,35.59,36.128,734711,0
2017-04-03,36.078,36.248,35.82,36.019,515359,0
2017-04-04,36.029,36.338,35.859,36.328,830490,0
2017-04-05,36.567,36.756,35.75,35.859,1104997,0
2017-04-06,35.909,35.909,35.401,35.61,720258,0
2017-04-07,35.7,35.755,35.192,35.381,553230,0
2017-04-10,35.52,36.338,35.281,36.178,504420,0
2017-04-11,36.068,36.228,35.75,36.158,522512,0
2017-04-12,35.999,36.298,35.77,35.849,401228,0
2017-04-13,35.72,36.068,35.212,35.261,533572,0
2017-04-17,35.391,35.51,35.032,35.411,472651,0
2017-04-18,35.222,35.879,35.222,35.76,533307,0
2017-04-19,35.939,36.048,35.555,35.65,443744,0
2017-04-20,35.69,36.068,35.5,35.929,660170,0
2017-04-21,36.188,36.627,35.869,36.418,631071,0
2017-04-24,36.577,36.656,36.348,36.527,434701,0
2017-04-25,36.607,37.155,36.457,37.016,505115,0
2017-04-26,36.986,37.374,36.746,36.976,441912,0
2017-04-27,36.906,36.906,36.248,36.666,571503,0
2017-04-28,37.872,37.962,36.666,36.706,656264,0
2017-05-01,36.856,37.454,36.527,37.284,618239,0
2017-05-02,37.254,37.404,36.756,36.796,561325,0
2017-05-03,36.796,37.025,36.577,36.866,491866,0
2017-05-04,36.408,36.826,36.208,36.816,599344,0
2017-05-05,36.956,37.693,36.726,37.673,643129,0
2017-05-08,37.653,37.872,37.344,37.643,697882,0
2017-05-09,37.584,37.842,37.384,37.643,578389,0
2017-05-10,37.703,38.47,37.693,38.281,644868,0
2017-05-11,38.311,38.49,37.852,38.032,869232,0
2017-05-12,37.862,38.062,37.294,37.384,429493,0
2017-05-15,37.484,38.092,37.484,37.952,374942,0
2017-05-16,38.152,38.172,37.783,37.882,412417,0
2017-05-17,37.703,38.052,37.334,37.334,332074,0
2017-05-18,37.185,37.509,37.025,37.035,516543,0
2017-05-19,37.025,37.284,36.766,37.135,819681,0
2017-05-22,37.145,37.733,37.065,37.364,543853,0
2017-05-23,37.404,37.404,36.796,36.826,457627,0
2017-05-24,36.706,36.996,36.088,36.118,2056178,0
2017-05-25,36.228,36.641,36.068,36.088,438000,0
2017-05-26,35.979,36.138,35.67,35.81,549911,0
2017-05-30,35.75,35.839,35.351,35.351,361789,0
2017-05-31,35.271,35.321,34.524,35.222,589183,0
2017-06-01,35.431,35.81,35.222,35.73,501037,0
2017-06-02,35.74,35.77,35.261,35.271,445061,0
2017-06-05,35.102,35.471,34.952,35.301,448246,0
2017-06-06,35.232,35.78,35.052,35.74,623729,0
2017-06-07,35.64,35.75,35.186,35.32,378597,0
2017-06-08,35.181,35.849,35.181,35.51,498370,0
2017-06-09,35.54,36.319,35.42,36.159,542253,0
2017-06-12,36.209,36.858,36.189,36.319,494591,0
2017-06-13,36.419,36.568,36.099,36.419,362031,0
2017-06-14,36.409,36.409,35.565,35.979,434793,0
2017-06-15,35.79,36.129,35.27,35.57,443898,0
2017-06-16,35.77,36.239,35.3,36.009,1061810,0
2017-06-19,36.079,36.369,35.869,35.989,441163,0
2017-06-20,35.64,35.929,35.231,35.37,278330,0
2017-06-21,35.39,36.189,34.961,35.31,698529,0
2017-06-22,35.42,35.969,35.42,35.76,477587,0
2017-06-23,35.68,36.688,35.68,36.618,1150447,0
2017-06-26,36.688,37.297,36.488,36.868,494609,0
2017-06-27,36.968,37.736,36.743,37.067,509854,0
2017-06-28,37.607,37.986,37.157,37.696,405768,0
2017-06-29,37.776,38.415,37.686,38.285,635623,0
2017-06-30,38.535,38.605,38.046,38.385,574392,0
2017-07-03,38.645,39.374,38.615,39.094,238933,0
2017-07-05,38.954,38.954,37.886,38.066,426058,0
2017-07-06,38.156,38.505,37.726,37.826,612157,0
2017-07-07,37.786,38.116,37.447,38.076,283559,0
2017-07-10,38.056,38.285,37.826,38.116,267612,0
2017-07-11,38.235,38.435,37.826,38.156,334994,0
2017-07-12,38.495,39.114,38.247,38.495,369524,0
2017-07-13,38.505,38.64,38.206,38.625,160304,0
2017-07-14,38.695,39.034,38.605,38.904,256939,0
2017-07-17,38.924,39.204,38.695,38.844,161801,0
2017-07-18,38.874,38.894,38.465,38.814,307878,0
2017-07-19,38.824,39.513,38.78,39.443,751009,0
2017-07-20,39.663,39.703,39.044,39.344,346030,0
2017-07-21,39.423,39.423,38.675,38.894,206052,0
2017-07-24,39.004,39.264,38.715,39.004,229292,0
2017-07-25,39.234,40.092,39.234,39.743,443115,0
2017-07-26,39.773,39.973,39.443,39.543,323556,0
2017-07-27,39.643,39.643,39.124,39.473,390171,0
2017-07-28,36.399,37.417,34.192,34.262,1809520,0
2017-07-31,34.202,34.422,32.226,32.285,1156551,0
2017-08-01,32.345,33.394,32.236,33.314,1034339,0
2017-08-02,33.124,34.112,33.124,33.743,832427,0
2017-08-03,33.883,33.943,33.563,33.663,536114,0
2017-08-04,33.733,34.102,33.713,33.993,427715,0
2017-08-07,33.903,34.562,33.663,34.272,441576,0
2017-08-08,34.172,34.991,34.013,34.432,473011,0
2017-08-09,34.412,34.412,33.923,34.023,351218,0
2017-08-10,33.973,34.302,33.304,33.334,309483,0
2017-08-11,33.074,33.933,32.775,33.583,445340,0
2017-08-14,33.803,34.232,33.663,33.733,335561,0
2017-08-15,33.673,33.706,33.034,33.304,417819,0
2017-08-16,33.354,33.483,33.064,33.134,239571,0
2017-08-17,33.074,33.414,32.615,32.655,366804,0
2017-08-18,32.645,33.074,32.605,32.855,242728,0
2017-08-21,32.825,32.924,32.645,32.815,217991,0
2017-08-22,32.924,33.314,32.845,33.204,278124,0
2017-08-23,32.994,33.573,32.994,33.284,388348,0
2017-08-24,33.394,34.023,33.294,33.783,293259,0
2017-08-25,33.893,34.502,33.753,34.372,399396,0
2017-08-28,34.402,34.632,33.953,34.172,327554,0
2017-08-29,34.062,34.212,33.813,34.162,298520,0
2017-08-30,34.212,34.262,33.903,34.162,277863,0
2017-08-31,34.442,34.492,34.033,34.482,345109,0
2017-09-01,34.562,34.891,34.522,34.771,226049,0
2017-09-05,34.791,34.791,34.192,34.302,318270,0
2017-09-06,34.432,34.951,34.332,34.671,216253,0
2017-09-07,34.671,34.756,34.162,34.632,270370,0
2017-09-08,34.542,34.761,34.352,34.552,317639,0
2017-09-11,34.721,35.455,34.532,35.38,337134,0
2017-09-12,35.55,36.289,35.34,35.8,296515,0
2017-09-13,35.959,36.189,35.82,35.849,357159,0
2017-09-14,35.899,35.969,35.36,35.48,294377,0
2017-09-15,35.5,36.079,35.29,35.929,990868,0
2017-09-18,35.929,36.289,35.839,36.239,272258,0
2017-09-19,36.289,36.608,36.069,36.069,334823,0
2017-09-20,36.099,36.718,36.099,36.478,520181,0
2017-09-21,36.568,36.683,36.438,36.538,337060,0
2017-09-22,36.598,36.938,36.468,36.558,464909,0
2017-09-25,36.668,36.948,36.55,36.678,356230,0
2017-09-26,35.201,35.32,33.074,33.144,842969,0
2017-09-27,33.184,33.254,32.555,33.044,593361,0
2017-09-28,32.924,33.603,32.755,33.553,442466,0
2017-09-29,33.563,33.893,33.488,33.853,359646,0
2017-10-02,33.793,35.231,33.793,35.231,565422,0
2017-10-03,35.231,35.72,35.031,35.62,357398,0
2017-10-04,35.65,36.458,35.65,35.75,278846,0
2017-10-05,36.059,36.578,36.059,36.488,536932,0
2017-10-06,36.329,36.399,35.69,35.71,445892,0
2017-10-09,35.71,36.109,35.63,35.79,255902,0
2017-10-10,35.949,36.069,35.51,35.58,327881,0
2017-10-11,35.76,35.979,35.505,35.859,586081,0
2017-10-12,35.72,35.969,35.36,35.54,293344,0
2017-10-13,35.81,35.94,35.56,35.67,270508,0
2017-10-16,35.72,36.055,35.17,35.26,423353,0
2017-10-17,35.46,35.56,35.03,35.18,307768,0
2017-10-18,35.18,35.56,35.11,35.45,261970,0
2017-10-19,35.34,35.7,35.05,35.59,391339,0
2017-10-20,35.77,36.28,35.71,35.9,321074,0
2017-10-23,35.9,36.12,35.36,35.48,399570,0
2017-10-24,35.36,35.93,35.36,35.64,370107,0
2017-10-25,35.71,35.95,35.09,35.9,357287,0
2017-10-26,35.76,36.18,35.59,35.9,487042,0
2017-10-27,34.75,34.75,29.63,30.47,1948796,0
2017-10-30,30,30.34,29.065,29.45,1346915,0
2017-10-31,29.38,29.5,27.61,27.8,2116784,0
2017-11-01,28.05,28.68,27.69,28.57,1188847,0
2017-11-02,28.64,29.24,28.58,29.01,755042,0
2017-11-03,28.82,29.12,28.16,28.41,1047381,0
2017-11-06,28.42,28.79,28.21,28.71,552365,0
2017-11-07,28.76,29.12,27.66,27.82,669683,0
2017-11-08,27.74,27.93,26.8,27.18,812416,0
2017-11-09,26.89,27.4043,26.68,27.1,609474,0
2017-11-10,27.11,27.38,26.59,26.81,531502,0
