Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.062,16.555,16.027,16.503,514975,0
2005-02-28,16.37,16.731,16.036,16.28,573784,0
2005-03-01,16.21,16.605,16.148,16.555,372055,0
2005-03-02,16.333,16.555,15.955,16.001,319388,0
2005-03-03,15.929,16.079,15.569,15.807,302779,0
2005-03-04,15.825,16.053,15.655,15.664,274732,0
2005-03-07,15.63,16.001,15.605,15.807,324340,0
2005-03-08,15.655,15.825,15.437,15.461,274198,0
2005-03-09,15.419,15.613,14.95,14.987,685480,0
2005-03-10,14.933,15.023,14.272,14.67,822382,0
2005-03-11,14.662,14.836,14.327,14.493,451937,0
2005-03-14,14.529,14.741,14.379,14.634,356513,0
2005-03-15,14.696,14.836,13.981,13.99,412237,0
2005-03-16,14.09,14.22,13.896,14.125,699848,0
2005-03-17,14.179,14.467,14.044,14.379,459449,0
2005-03-18,14.483,14.483,13.887,13.955,356610,0
2005-03-21,13.938,14.116,13.779,13.99,144663,0
2005-03-22,13.93,14.098,13.603,13.665,282940,0
2005-03-23,13.73,13.921,13.544,13.779,213926,0
2005-03-24,13.912,13.93,13.684,13.693,177401,0
2005-03-28,13.656,13.878,13.638,13.684,234473,0
2005-03-29,13.823,13.85,13.253,13.262,180707,0
2005-03-30,13.34,13.823,13.225,13.815,217434,0
2005-03-31,13.747,14.09,13.738,13.981,414856,0
2005-04-01,14.179,14.211,13.675,13.833,509438,0
2005-04-04,13.675,13.842,13.568,13.833,278306,0
2005-04-05,13.72,14.272,13.72,14.071,881719,0
2005-04-06,14.193,14.237,13.85,13.878,221560,0
2005-04-07,13.974,14.263,13.796,14.246,207753,0
2005-04-08,14.211,14.511,14.135,14.255,298332,0
2005-04-11,14.161,14.317,13.912,13.981,127997,0
2005-04-12,13.912,14,13.518,13.823,324823,0
2005-04-13,13.842,13.842,13.135,13.253,243367,0
2005-04-14,13.235,13.347,13.094,13.103,232167,0
2005-04-15,13.191,13.191,12.52,12.705,288528,0
2005-04-18,12.68,13.262,12.68,12.785,465668,0
2005-04-19,12.785,13.684,12.785,13.49,390388,0
2005-04-20,13.518,13.921,13.262,13.518,631360,0
2005-04-21,13.613,13.99,13.518,13.779,224542,0
2005-04-22,13.738,13.738,13.2,13.365,348679,0
2005-04-25,13.499,13.747,13.279,13.365,150564,0
2005-04-26,13.262,13.535,13.094,13.144,398504,0
2005-04-27,13.182,13.392,12.751,13.059,521045,0
2005-04-28,12.917,13.647,12.917,13.067,701525,0
2005-04-29,13.11,13.2,12.291,13.031,570468,0
2005-05-02,12.97,13.462,12.785,13.375,304148,0
2005-05-03,13.34,13.595,13.191,13.331,321747,0
2005-05-04,13.298,13.693,13.279,13.638,211512,0
2005-05-05,13.392,13.869,13.392,13.72,234573,0
2005-05-06,13.859,13.921,13.577,13.833,120763,0
2005-05-09,13.878,14.062,13.665,13.947,194313,0
2005-05-10,13.747,13.747,13.471,13.603,151665,0
2005-05-11,13.535,13.788,13.27,13.72,201735,0
2005-05-12,13.656,13.869,13.453,13.518,224814,0
2005-05-13,13.471,14.202,13.471,14.107,330124,0
2005-05-16,14.161,14.423,14.026,14.423,205409,0
2005-05-17,14.281,14.493,14.135,14.45,156168,0
2005-05-18,14.556,14.802,14.229,14.59,275717,0
2005-05-19,14.502,14.688,14.379,14.493,173160,0
2005-05-20,14.556,14.556,14.187,14.441,232528,0
2005-05-23,14.441,14.704,14.441,14.572,411430,0
2005-05-24,14.529,14.802,14.432,14.741,355298,0
2005-05-25,14.643,14.652,14.344,14.441,401948,0
2005-05-26,14.459,14.793,14.459,14.793,367234,0
2005-05-27,14.793,14.793,14.529,14.688,170018,0
2005-05-31,14.688,14.819,14.652,14.696,306834,0
2005-06-01,14.634,14.889,14.483,14.783,899654,0
2005-06-02,14.688,15.302,14.688,15.163,308661,0
2005-06-03,15.285,15.285,14.863,15.101,316910,0
2005-06-06,15.014,15.048,14.767,14.907,193374,0
2005-06-07,14.995,15.235,14.873,14.907,241784,0
2005-06-08,14.836,15.235,14.836,15.163,142862,0
2005-06-09,15.048,15.733,15.048,15.733,240959,0
2005-06-10,15.672,15.672,15.294,15.487,128270,0
2005-06-13,15.497,15.638,15.302,15.471,174842,0
2005-06-14,15.382,15.63,15.382,15.56,159554,0
2005-06-15,15.471,15.605,15.083,15.533,171369,0
2005-06-16,15.445,15.63,15.346,15.56,244218,0
2005-06-17,15.621,15.621,15.319,15.445,270847,0
2005-06-20,15.401,15.401,15.172,15.208,102374,0
2005-06-21,15.31,15.374,15.075,15.31,93930,0
2005-06-22,15.276,15.514,15.243,15.428,195972,0
2005-06-23,15.365,15.937,15.267,15.41,269017,0
2005-06-24,15.428,15.569,15.109,15.19,961236,0
2005-06-27,15.101,15.101,14.811,14.925,172937,0
2005-06-28,14.959,15.226,14.863,15.172,229322,0
2005-06-29,15.226,15.319,15.014,15.154,166086,0
2005-06-30,15.235,15.26,14.846,14.873,285753,0
2005-07-01,14.968,15.243,14.836,15.04,171383,0
2005-07-05,14.995,15.19,14.748,14.889,380882,0
2005-07-06,14.802,14.995,14.748,14.836,330132,0
2005-07-07,14.793,14.889,14.625,14.889,276290,0
2005-07-08,14.889,15.63,14.855,15.596,286618,0
2005-07-11,15.542,16.053,15.497,16.036,165046,0
2005-07-12,15.85,16.494,15.733,16.333,231670,0
2005-07-13,16.113,16.263,15.708,16.113,178280,0
2005-07-14,16.157,16.659,16.148,16.563,255877,0
2005-07-15,16.466,16.864,16.466,16.773,386307,0
2005-07-18,16.65,16.731,16.036,16.193,314851,0
2005-07-19,16.157,16.789,16.157,16.722,91604,0
2005-07-20,16.343,18.22,16.28,18.155,825827,0
2005-07-21,18.061,18.21,17.17,17.179,709806,0
2005-07-22,17.17,17.259,16.773,17.153,422492,0
2005-07-25,16.907,17.204,16.659,16.826,197539,0
2005-07-26,16.898,17.046,16.546,16.773,305947,0
2005-07-27,16.343,16.705,16.288,16.579,311881,0
2005-07-28,16.511,16.731,16.448,16.712,284781,0
2005-07-29,16.764,16.917,16.588,16.826,296415,0
2005-08-01,16.789,17.019,16.37,16.519,285323,0
2005-08-02,16.431,16.731,16.431,16.677,259193,0
2005-08-03,16.632,16.632,16.193,16.219,156191,0
2005-08-04,16.106,16.157,15.578,15.699,327598,0
2005-08-05,15.63,15.69,15.355,15.461,337148,0
2005-08-08,15.437,15.437,15.093,15.163,342958,0
2005-08-09,15.154,15.401,15.154,15.374,187000,0
2005-08-10,15.401,15.84,15.294,15.681,413108,0
2005-08-11,15.63,16.098,15.56,16.036,230948,0
2005-08-12,15.884,15.892,15.523,15.699,263532,0
2005-08-15,15.63,15.761,15.56,15.672,271907,0
2005-08-16,15.63,15.63,15.118,15.181,210797,0
2005-08-17,15.243,16.071,15.2,15.955,525603,0
2005-08-18,15.892,16.333,15.892,16.175,313095,0
2005-08-19,16.148,16.333,16.148,16.28,137059,0
2005-08-22,16.184,16.485,16.175,16.395,216902,0
2005-08-23,16.316,16.44,16.071,16.088,177204,0
2005-08-24,15.964,16.106,15.605,15.832,176617,0
2005-08-25,15.743,15.945,15.718,15.752,229720,0
2005-08-26,15.664,15.788,15.19,15.401,419295,0
2005-08-29,15.365,15.816,15.285,15.752,206250,0
2005-08-30,15.672,15.761,15.437,15.605,161525,0
2005-08-31,15.63,15.672,15.487,15.638,288310,0
2005-09-01,15.638,15.718,15.109,15.346,308587,0
2005-09-02,15.31,15.41,15.154,15.163,170482,0
2005-09-06,15.118,15.401,15.118,15.346,134074,0
2005-09-07,15.26,15.569,15.181,15.552,101527,0
2005-09-08,15.471,15.63,15.374,15.419,81083,0
2005-09-09,15.471,15.867,15.328,15.84,118048,0
2005-09-12,15.9,15.9,15.596,15.733,83551,0
2005-09-13,15.63,15.699,15.419,15.506,93114,0
2005-09-14,15.542,15.578,15.235,15.267,155889,0
2005-09-15,15.267,15.365,14.898,14.95,144592,0
2005-09-16,15.023,15.023,14.362,14.52,586896,0
2005-09-19,14.529,14.616,14.432,14.475,171402,0
2005-09-20,14.564,14.616,14.281,14.299,230311,0
2005-09-21,14.255,14.263,13.656,13.703,416650,0
2005-09-22,13.638,14.135,13.462,14.054,341069,0
2005-09-23,14.098,14.662,14.026,14.616,287817,0
2005-09-26,14.722,14.846,14.441,14.556,368203,0
2005-09-27,14.556,14.704,14.441,14.459,296730,0
2005-09-28,14.564,14.652,14.327,14.625,147183,0
2005-09-29,14.529,14.978,14.529,14.941,195910,0
2005-09-30,14.882,15.302,14.882,15.172,188358,0
2005-10-03,15.118,15.752,15.118,15.533,296117,0
2005-10-04,15.523,16.166,15.523,15.825,298923,0
2005-10-05,15.752,15.892,15.479,15.487,318064,0
2005-10-06,15.374,15.816,15.26,15.401,513118,0
2005-10-07,15.365,15.752,15.365,15.69,223100,0
2005-10-10,15.725,15.725,15.338,15.392,241658,0
2005-10-11,15.452,15.596,15.056,15.154,351306,0
2005-10-12,15.146,15.401,15.093,15.251,338147,0
2005-10-13,15.217,15.718,15.136,15.533,376354,0
2005-10-14,15.63,15.638,15.217,15.487,404665,0
2005-10-17,15.552,15.63,15.251,15.596,181639,0
2005-10-18,15.613,15.646,15.41,15.497,190648,0
2005-10-19,15.471,16.044,15.26,16.044,451646,0
2005-10-20,15.919,16.388,15.638,16.148,449404,0
2005-10-21,16.071,16.351,16.027,16.166,357448,0
2005-10-24,16.079,16.351,16.027,16.245,243363,0
2005-10-25,16.098,16.351,16.01,16.166,213387,0
2005-10-26,16.01,16.288,15.761,15.832,333068,0
2005-10-27,15.588,15.63,15.285,15.346,219782,0
2005-10-28,15.461,15.733,14.987,15.638,469297,0
2005-10-31,15.85,16.696,15.771,16.614,515552,0
2005-11-01,16.597,16.597,16.106,16.343,353867,0
2005-11-02,16.379,16.817,16.001,16.712,206564,0
2005-11-03,16.731,16.974,16.563,16.854,369672,0
2005-11-04,16.731,16.817,16.297,16.476,248848,0
2005-11-07,16.351,16.571,16.226,16.476,348015,0
2005-11-08,16.288,16.705,16.219,16.588,244317,0
2005-11-09,16.511,16.696,16.333,16.588,260047,0
2005-11-10,16.466,16.773,16.21,16.731,217102,0
2005-11-11,16.686,17.037,16.659,16.917,170801,0
2005-11-14,16.854,17.019,16.632,16.781,198351,0
2005-11-15,16.722,16.798,16.37,16.563,192892,0
2005-11-16,16.466,16.511,16.21,16.458,156266,0
2005-11-17,16.36,16.597,16.01,16.579,225124,0
2005-11-18,16.712,16.925,16.466,16.873,119482,0
2005-11-21,16.781,17.056,16.571,16.96,155037,0
2005-11-22,16.808,17.056,16.546,16.925,299017,0
2005-11-23,16.808,17.001,16.641,16.731,129843,0
2005-11-25,16.614,16.773,16.546,16.686,126138,0
2005-11-28,16.563,16.764,16.448,16.494,187638,0
2005-11-29,16.466,16.623,16.297,16.388,190525,0
2005-11-30,16.288,16.731,16.288,16.614,173245,0
2005-12-01,16.538,17.32,16.519,17.186,228362,0
2005-12-02,17.046,17.363,16.826,17.338,141792,0
2005-12-05,17.17,17.17,16.528,16.826,260724,0
2005-12-06,16.773,17.259,16.773,17.019,385219,0
2005-12-07,16.898,17.196,16.817,17.074,275250,0
2005-12-08,16.983,17.223,16.65,16.925,164852,0
2005-12-09,16.817,16.96,16.44,16.925,205685,0
2005-12-12,16.731,17.204,16.731,17.084,167397,0
2005-12-13,16.974,17.17,16.789,17.019,129850,0
2005-12-14,16.907,17.118,16.563,16.722,147653,0
2005-12-15,16.641,16.722,16.001,16.113,412756,0
2005-12-16,16.121,16.175,15.638,16.001,400576,0
2005-12-19,15.91,15.945,15.401,15.401,179409,0
2005-12-20,15.401,15.85,15.355,15.56,111626,0
2005-12-21,15.613,15.9,15.542,15.816,149755,0
2005-12-22,15.733,16.148,15.733,16.131,80280,0
2005-12-23,16.044,16.193,15.945,16.157,92112,0
2005-12-27,16.139,16.405,16.001,16.098,217696,0
2005-12-28,16.071,16.193,15.91,16.098,76440,0
2005-12-29,16.027,16.253,15.816,16.088,140797,0
2005-12-30,16.113,16.113,15.672,15.752,157384,0
2006-01-03,15.718,16.423,15.014,16.333,321566,0
2006-01-04,16.333,16.731,16.175,16.597,260349,0
2006-01-05,16.538,16.757,16.388,16.623,172703,0
2006-01-06,16.623,17.196,16.405,17.019,263790,0
2006-01-09,17.019,17.443,16.817,17.268,148888,0
2006-01-10,17.127,17.338,16.891,17.179,187007,0
2006-01-11,17.046,17.329,16.808,17.268,175476,0
2006-01-12,17.074,17.329,17.074,17.196,126439,0
2006-01-13,16.96,17.179,16.632,17.019,139022,0
2006-01-17,16.798,16.992,16.579,16.917,147687,0
2006-01-18,17.338,17.894,17.084,17.76,762762,0
2006-01-19,17.944,18.766,17.76,18.562,558478,0
2006-01-20,18.461,18.489,17.894,17.954,231748,0
2006-01-23,17.877,18.606,17.724,18.306,373564,0
2006-01-24,17.214,18.378,17.179,18.228,492609,0
2006-01-25,18.378,18.766,18.061,18.639,272019,0
2006-01-26,18.579,19.248,18.579,19.239,316595,0
2006-01-27,19.08,19.415,18.984,19.181,249723,0
2006-01-30,19.053,19.3,18.974,19.206,194083,0
2006-01-31,19.053,19.273,18.957,19.153,435534,0
2006-02-01,18.948,19.415,18.757,19.346,455482,0
2006-02-02,19.062,19.813,18.701,18.904,354041,0
2006-02-03,18.667,18.904,18.44,18.701,288925,0
2006-02-06,18.606,19.115,18.562,19.053,207994,0
2006-02-07,18.931,19.425,18.72,18.931,284967,0
2006-02-08,19.134,19.372,18.88,19.257,220160,0
2006-02-09,19.162,19.434,19.009,19.372,312348,0
2006-02-10,19.291,19.566,18.931,19.442,367490,0
2006-02-13,19.257,19.558,19.232,19.336,412269,0
2006-02-14,19.291,19.725,18.993,19.601,283604,0
2006-02-15,19.162,19.725,19.062,19.725,245247,0
2006-02-16,20.895,20.895,19.521,19.742,956846,0
2006-02-17,20.419,20.911,19.908,20.428,1069815,0
2006-02-21,20.219,20.524,20.032,20.236,534200,0
2006-02-22,20.129,20.253,19.415,20.068,795782,0
2006-02-23,19.918,20.191,19.715,19.751,452905,0
2006-02-24,19.688,19.891,19.635,19.855,655671,0
2006-02-27,19.698,20.112,19.601,19.873,548843,0
2006-02-28,19.734,20.209,19.442,19.688,554573,0
2006-03-01,19.635,20.297,19.609,20.156,605424,0
2006-03-02,19.959,20.164,19.725,19.821,751202,0
2006-03-03,19.635,20.04,19.626,19.635,251253,0
2006-03-06,19.513,19.813,19.372,19.548,436237,0
2006-03-07,19.388,19.698,19.282,19.346,365054,0
2006-03-08,19.189,19.751,19.181,19.425,366876,0
2006-03-09,19.309,19.609,19.09,19.125,361857,0
2006-03-10,19.062,19.592,18.966,19.327,276652,0
2006-03-13,19.257,19.592,19.257,19.397,207867,0
2006-03-14,19.46,20.472,19.3,20.228,620642,0
2006-03-15,20.253,20.515,20.129,20.472,426620,0
2006-03-16,20.515,20.684,19.855,19.918,643890,0
2006-03-17,19.944,20.12,19.768,19.951,616323,0
2006-03-20,19.821,20.103,19.734,19.873,420869,0
2006-03-21,19.855,20.321,19.645,19.804,494457,0
2006-03-22,19.688,20.312,19.635,19.908,304879,0
2006-03-23,19.777,20.401,19.688,20.349,382954,0
2006-03-24,20.287,20.666,20.219,20.588,224852,0
2006-03-27,20.507,20.885,20.437,20.614,280029,0
2006-03-28,20.515,20.789,20.384,20.472,322833,0
2006-03-29,20.384,20.631,20.228,20.552,401706,0
2006-03-30,20.606,20.606,20.287,20.392,372192,0
2006-03-31,20.392,20.806,20.392,20.631,266075,0
2006-04-03,20.579,20.928,20.491,20.806,367856,0
2006-04-04,20.666,20.868,20.253,20.358,382967,0
2006-04-05,20.253,20.719,20.253,20.622,265536,0
2006-04-06,20.463,20.885,20.401,20.789,332946,0
2006-04-07,20.71,20.885,20.209,20.437,410098,0
2006-04-10,20.253,20.287,19.46,19.706,516026,0
2006-04-11,20.2,20.297,19.566,20.146,391224,0
2006-04-12,20.005,20.358,20.005,20.2,242729,0
2006-04-13,20.04,20.745,20.04,20.437,191436,0
2006-04-17,20.262,20.552,19.855,20.04,224061,0
2006-04-18,19.969,20.745,19.918,20.727,294357,0
2006-04-19,20.631,21.688,20.597,21.564,700988,0
2006-04-20,21.406,21.643,21.01,21.625,368444,0
2006-04-21,21.688,21.704,21.124,21.246,368058,0
2006-04-24,21.116,21.424,21,21.298,390095,0
2006-04-25,21.178,21.503,21.019,21.486,253038,0
2006-04-26,21.17,21.325,20.693,21.212,350636,0
2006-04-27,21.608,21.985,21.071,21.108,906819,0
2006-04-28,20.2,21.089,19.679,20.946,901733,0
2006-05-01,20.843,21.17,20.209,20.228,642247,0
2006-05-02,20.181,20.904,20.146,20.798,652607,0
2006-05-03,20.693,21.28,20.676,21.246,416494,0
2006-05-04,21.108,21.791,20.928,21.59,484901,0
2006-05-05,21.556,21.791,21.255,21.564,293094,0
2006-05-08,21.539,21.766,21.263,21.443,263703,0
2006-05-09,21.289,21.926,21.071,21.661,603736,0
2006-05-10,21.522,21.572,20.92,21.133,398217,0
2006-05-11,20.992,21.231,20.023,20.137,344704,0
2006-05-12,19.987,20.463,19.951,20.077,250119,0
2006-05-15,19.9,20.014,18.843,19.355,1402345,0
2006-05-16,19.336,19.688,19.224,19.346,707167,0
2006-05-17,19.215,19.388,18.826,18.957,464736,0
2006-05-18,19.009,19.099,18.334,18.396,399445,0
2006-05-19,18.396,19.035,18.324,18.826,525164,0
2006-05-22,18.639,18.71,17.787,18.254,849230,0
2006-05-23,18.378,19.143,18.288,18.315,349344,0
2006-05-24,18.228,18.369,17.408,17.885,492841,0
2006-05-25,18.104,18.146,17.532,17.919,419051,0
2006-05-26,17.998,18.44,17.608,18.119,301356,0
2006-05-30,18.112,18.579,18.112,18.36,473507,0
2006-05-31,18.48,19.224,18.423,19.224,903992,0
2006-06-01,19.197,19.626,19.035,19.573,446173,0
2006-06-02,19.46,19.688,18.579,18.993,545373,0
2006-06-05,18.888,19.08,18.388,18.454,322155,0
2006-06-06,18.431,18.757,18.236,18.588,281238,0
2006-06-07,18.569,18.913,17.901,18.007,422964,0
2006-06-08,17.944,18.155,17.471,18.137,277154,0
2006-06-09,17.944,18.378,17.708,17.831,168562,0
2006-06-12,17.822,17.877,17.153,17.17,263380,0
2006-06-13,17.294,17.592,16.925,16.951,423061,0
2006-06-14,16.907,17.268,16.757,17.046,371694,0
2006-06-15,17.259,17.542,17.162,17.48,409028,0
2006-06-16,17.48,17.49,16.668,16.974,857598,0
2006-06-19,16.983,17.162,16.686,16.845,307583,0
2006-06-20,16.864,17.065,16.605,16.65,350317,0
2006-06-21,16.74,16.898,16.528,16.659,420214,0
2006-06-22,16.659,17.084,16.431,17.074,589652,0
2006-06-23,17.01,17.223,16.668,17.029,618823,0
2006-06-26,17.127,17.507,17.029,17.39,380729,0
2006-06-27,17.363,17.69,17.144,17.241,503419,0
2006-06-28,17.345,17.345,16.854,17.196,246231,0
2006-06-29,17.345,18.077,17.196,18.069,272511,0
2006-06-30,18.128,18.128,17.583,17.715,639106,0
2006-07-03,17.69,18.051,17.507,18.024,125040,0
2006-07-05,17.777,17.885,17.118,17.398,181532,0
2006-07-06,17.471,17.698,17.214,17.408,587102,0
2006-07-07,17.345,17.532,16.907,16.983,171675,0
2006-07-10,17.056,17.285,16.519,16.588,331710,0
2006-07-11,16.519,17.01,16.288,16.96,380548,0
2006-07-12,16.992,17.302,16.845,16.983,471445,0
2006-07-13,16.917,17.136,16.519,16.614,209631,0
2006-07-14,16.588,16.705,16.157,16.458,253604,0
2006-07-17,16.333,16.668,16.272,16.379,203953,0
2006-07-18,16.431,16.632,15.85,16.202,272639,0
2006-07-19,16.236,17.074,16.184,16.943,439170,0
2006-07-20,17.01,17.01,16.36,16.423,439405,0
2006-07-21,16.325,16.333,15.708,15.929,480136,0
2006-07-24,16.062,16.511,15.964,16.485,297376,0
2006-07-25,16.511,16.873,16.36,16.546,438448,0
2006-07-26,16.388,16.623,15.945,16.423,391200,0
2006-07-27,17.302,20.781,17.302,18.48,2313863,0
2006-07-28,18.597,19.759,18.35,18.499,1071995,0
2006-07-31,18.369,18.507,18.034,18.201,628573,0
2006-08-01,17.998,18.051,17.499,17.655,452567,0
2006-08-02,17.617,18.228,17.617,17.894,390218,0
2006-08-03,17.636,18.165,17.592,18.069,338918,0
2006-08-04,18.22,18.44,17.39,17.715,437645,0
2006-08-07,17.636,17.751,17.276,17.49,266061,0
2006-08-08,17.471,17.751,16.992,17.084,343084,0
2006-08-09,17.259,17.655,17.019,17.127,309419,0
2006-08-10,17.019,17.311,16.773,17.127,306021,0
2006-08-11,17.019,17.109,16.519,16.632,246241,0
2006-08-14,16.773,17.144,16.614,16.705,395880,0
2006-08-15,16.836,17.839,16.836,17.769,520281,0
2006-08-16,17.805,18.517,17.672,18.517,644782,0
2006-08-17,18.404,18.517,17.944,18.279,516417,0
2006-08-18,18.423,18.499,18.034,18.413,180169,0
2006-08-21,18.104,18.271,17.944,18.155,244059,0
2006-08-22,18.095,18.633,18.024,18.21,224157,0
2006-08-23,18.174,18.431,17.69,17.858,245088,0
2006-08-24,17.963,18.095,17.76,17.894,302193,0
2006-08-25,17.787,18.077,17.48,17.787,219394,0
2006-08-28,17.849,18.191,17.724,18.155,307601,0
2006-08-29,18.22,18.288,17.742,18.007,554173,0
2006-08-30,18.095,18.507,17.849,18.48,418028,0
2006-08-31,18.279,18.544,18.191,18.396,185730,0
2006-09-01,18.544,18.569,18.034,18.499,286781,0
2006-09-05,18.569,18.569,18.128,18.423,267675,0
2006-09-06,18.245,18.245,17.734,17.742,221925,0
2006-09-07,17.715,18.112,17.443,17.91,203438,0
2006-09-08,17.919,18.051,17.708,17.787,154380,0
2006-09-11,17.655,17.69,17.223,17.499,227407,0
2006-09-12,17.556,18.119,17.532,17.989,253517,0
2006-09-13,17.91,18.077,17.698,17.928,266589,0
2006-09-14,17.822,17.822,17.549,17.698,421875,0
2006-09-15,17.831,18.262,17.814,18.051,634368,0
2006-09-18,18.128,18.499,18.024,18.165,407652,0
2006-09-19,18.254,18.254,17.672,17.97,361219,0
2006-09-20,17.97,18.499,17.97,18.388,242550,0
2006-09-21,18.48,18.499,17.894,17.998,274910,0
2006-09-22,18.007,18.007,17.724,17.901,277222,0
2006-09-25,17.98,18.448,17.734,18.404,348193,0
2006-09-26,18.448,18.448,17.777,18.262,307250,0
2006-09-27,18.137,18.369,17.989,18.146,371738,0
2006-09-28,18.245,18.315,17.936,18.182,456459,0
2006-09-29,18.155,18.165,17.805,17.885,515122,0
2006-10-02,17.742,18.137,17.663,17.805,459945,0
2006-10-03,17.627,17.646,17.204,17.417,289113,0
2006-10-04,17.435,17.944,17.259,17.849,345765,0
2006-10-05,17.894,18.271,17.734,18.236,248389,0
2006-10-06,18.104,18.35,17.814,18.182,313812,0
2006-10-09,18.095,18.648,17.839,18.639,318906,0
2006-10-10,18.738,18.81,17.97,18.315,294596,0
2006-10-11,18.086,18.783,17.919,18.526,509252,0
2006-10-12,18.579,18.852,18.388,18.843,519251,0
2006-10-13,18.852,19.372,18.526,19.257,505377,0
2006-10-16,19.372,19.494,19.143,19.434,294067,0
2006-10-17,19.388,19.425,18.904,19.327,278368,0
2006-10-18,19.415,19.529,18.826,19.026,828096,0
2006-10-19,19.026,19.162,18.71,19.08,345954,0
2006-10-20,19.181,19.181,18.757,19.062,346037,0
2006-10-23,19.002,19.282,18.801,19.197,364614,0
2006-10-24,19.107,19.206,18.701,18.88,307082,0
2006-10-25,18.81,19.125,18.448,19.019,432983,0
2006-10-26,19.282,20.253,18.913,19.626,605817,0
2006-10-27,19.601,19.601,18.957,19.045,397054,0
2006-10-30,18.94,19.035,18.748,18.948,514846,0
2006-10-31,18.861,19.215,18.861,19.062,358199,0
2006-11-01,19.062,19.062,18.034,18.095,663794,0
2006-11-02,18.095,18.174,17.601,18.051,484403,0
2006-11-03,18.119,18.22,17.814,18.191,310443,0
2006-11-06,18.201,18.843,18.174,18.683,398904,0
2006-11-07,18.748,19.257,18.748,18.974,433493,0
2006-11-08,18.843,18.931,18.535,18.757,411989,0
2006-11-09,18.87,18.87,18.21,18.254,536535,0
2006-11-10,18.182,18.738,18.182,18.729,286085,0
2006-11-13,18.683,19.153,18.633,18.957,352198,0
2006-11-14,19.009,19.197,18.801,19.162,632900,0
2006-11-15,19.153,19.291,18.843,18.94,655777,0
2006-11-16,18.974,19.002,18.588,18.835,359623,0
2006-11-17,18.843,18.88,18.404,18.489,817166,0
2006-11-20,18.48,18.606,18.35,18.535,1110374,0
2006-11-21,18.623,18.81,18.471,18.633,638072,0
2006-11-22,18.614,18.81,18.562,18.683,249400,0
2006-11-24,18.489,18.683,18.388,18.544,155145,0
2006-11-27,18.507,18.507,18.128,18.137,702171,0
2006-11-28,18.095,18.306,18.024,18.104,806030,0
2006-11-29,18.271,18.448,18.119,18.279,453863,0
2006-11-30,18.22,18.544,18.119,18.288,640306,0
2006-12-01,18.262,18.569,17.91,18.271,523848,0
2006-12-04,18.22,18.792,18.22,18.499,879392,0
2006-12-05,18.623,18.648,18.404,18.44,450144,0
2006-12-06,18.36,18.413,18.104,18.201,1492997,0
2006-12-07,18.146,18.431,18.024,18.191,799094,0
2006-12-08,18.245,18.526,17.998,18.334,427559,0
2006-12-11,18.489,18.748,18.262,18.526,863652,0
2006-12-12,18.579,18.792,18.471,18.569,468027,0
2006-12-13,18.701,18.783,18.288,18.36,386131,0
2006-12-14,18.324,18.675,18.324,18.588,350801,0
2006-12-15,19.318,19.548,18.861,19.181,1359091,0
2006-12-18,19.3,20.571,19.3,19.883,1429083,0
2006-12-19,19.9,19.9,19.494,19.855,4725251,0
2006-12-20,19.706,20.023,19.617,19.715,1053626,0
2006-12-21,19.653,19.838,19.468,19.609,399554,0
2006-12-22,19.635,19.662,19.346,19.434,375557,0
2006-12-26,19.485,20.023,19.38,19.935,362197,0
2006-12-27,19.918,20.219,19.873,20.209,361125,0
2006-12-28,20.228,20.33,20.085,20.236,295099,0
2006-12-29,20.146,20.358,19.846,19.883,325351,0
2007-01-03,19.768,20.304,19.558,19.9,575248,0
2007-01-04,19.959,20.41,19.742,20.304,663801,0
2007-01-05,20.253,20.339,19.795,20.244,643724,0
2007-01-08,20.33,20.349,19.935,20.228,482119,0
2007-01-09,20.366,20.571,20.059,20.515,648522,0
2007-01-10,20.481,20.798,20.272,20.754,555651,0
2007-01-11,20.824,20.868,20.588,20.754,600849,0
2007-01-12,20.657,20.781,20.571,20.693,236658,0
2007-01-16,20.781,20.992,20.472,20.561,616662,0
2007-01-17,20.515,20.719,20.392,20.515,374914,0
2007-01-18,20.253,20.253,19.125,19.372,1079048,0
2007-01-19,19.38,19.846,19.318,19.601,488421,0
2007-01-22,19.653,19.759,19.143,19.282,393219,0
2007-01-23,19.291,19.494,19.153,19.257,371343,0
2007-01-24,19.327,19.715,19.224,19.504,491456,0
2007-01-25,19.653,19.653,18.974,19.072,435483,0
2007-01-26,19.134,19.566,18.588,19.355,664250,0
2007-01-29,19.318,19.477,18.738,19.171,528347,0
2007-01-30,19.153,19.539,18.966,19.539,433608,0
2007-01-31,19.434,19.548,18.729,19.257,647982,0
2007-02-01,19.388,19.601,19.171,19.442,534636,0
2007-02-02,19.813,20.023,19.548,19.846,576782,0
2007-02-05,19.9,20.014,19.415,19.477,530385,0
2007-02-06,19.521,19.883,19.406,19.838,454961,0
2007-02-07,19.838,20.614,19.813,20.606,1251288,0
2007-02-08,20.666,20.983,20.649,20.964,901713,0
2007-02-09,20.964,20.964,20.103,20.253,790513,0
2007-02-12,20.463,20.588,19.838,19.951,722882,0
2007-02-13,20.04,20.156,19.873,20.146,551902,0
2007-02-14,20.281,20.614,20.253,20.524,460895,0
2007-02-15,21.307,22.214,20.983,21.486,2279599,0
2007-02-16,21.397,21.634,21.16,21.17,1288116,0
2007-02-20,21.231,21.512,20.992,21.316,1133920,0
2007-02-21,21.222,21.494,21.027,21.468,879077,0
2007-02-22,21.512,22.012,21.397,21.961,975170,0
2007-02-23,21.774,22.188,21.732,22.048,675554,0
2007-02-26,22.04,22.04,21.477,21.651,1066752,0
2007-02-27,21.151,21.424,20.911,21.055,1141805,0
2007-02-28,21.151,21.458,20.745,21.237,960305,0
2007-03-01,20.885,21.17,20.463,20.868,921415,0
2007-03-02,20.772,20.851,20.321,20.349,761641,0
2007-03-05,20.349,20.693,19.883,19.969,838932,0
2007-03-06,20.287,20.843,20.068,20.71,541792,0
2007-03-07,20.727,20.937,20.481,20.702,508030,0
2007-03-08,21.046,21.697,20.86,21.608,1163936,0
2007-03-09,21.774,21.774,21.231,21.424,692890,0
2007-03-12,21.458,22.012,21.449,21.945,576706,0
2007-03-13,21.926,21.926,21.255,21.316,703410,0
2007-03-14,21.263,21.723,21.027,21.564,444546,0
2007-03-15,21.616,21.969,21.572,21.909,343573,0
2007-03-16,21.901,21.961,21.548,21.688,800441,0
2007-03-19,21.969,22.206,21.714,22.188,985806,0
2007-03-20,22.048,22.33,21.809,22.251,454110,0
2007-03-21,22.206,22.822,21.945,22.813,401038,0
2007-03-22,22.71,22.896,22.509,22.752,420878,0
2007-03-23,22.462,22.888,22.355,22.804,444418,0
2007-03-26,22.701,22.869,22.172,22.832,431469,0
2007-03-27,22.719,22.896,22.399,22.832,677220,0
2007-03-28,22.586,22.628,22.172,22.49,728442,0
2007-03-29,22.655,22.655,21.945,22.304,637026,0
2007-03-30,22.323,22.646,22.242,22.471,453854,0
2007-04-02,22.569,22.822,22.418,22.813,372239,0
2007-04-03,22.896,23.166,22.637,22.991,501983,0
2007-04-04,23.081,23.201,22.822,23.148,287624,0
2007-04-05,23.211,23.406,23.13,23.307,244497,0
2007-04-09,23.334,23.334,22.954,23.043,340221,0
2007-04-10,23.009,23.334,22.981,23.166,304555,0
2007-04-11,23.246,23.246,22.77,22.991,555118,0
2007-04-12,22.86,23.254,22.726,23.246,298009,0
2007-04-13,23.211,23.484,22.946,23.458,400840,0
2007-04-16,23.555,24.07,23.518,23.959,489074,0
2007-04-17,23.88,23.888,23.527,23.739,408221,0
2007-04-18,23.677,23.828,23.396,23.624,314118,0
2007-04-19,23.527,23.786,23.343,23.758,404977,0
2007-04-20,24.098,24.383,23.88,24.291,676045,0
2007-04-23,24.346,24.346,24.037,24.117,503680,0
2007-04-24,24.046,24.181,23.658,23.968,498866,0
2007-04-25,23.872,24.144,23.819,23.924,817688,0
2007-04-26,23.837,24.724,23.527,24.46,1241721,0
2007-04-27,24.356,24.478,23.767,24.383,554955,0
2007-04-30,24.225,24.266,23.685,23.731,991424,0
2007-05-01,23.767,24.243,23.703,24.046,692092,0
2007-05-02,24.055,24.3,23.959,24.172,514993,0
2007-05-03,24.117,24.275,23.951,24.135,405858,0
2007-05-04,24.208,24.3,23.959,24.3,411189,0
2007-05-07,24.3,24.3,24.08,24.181,390871,0
2007-05-08,24.089,24.275,23.739,24.2,524815,0
2007-05-09,22.655,23.606,22.499,23.555,1054090,0
2007-05-10,23.492,23.527,22.963,23.139,659718,0
2007-05-11,23.264,23.968,23.166,23.968,564774,0
2007-05-14,24.037,24.117,23.624,23.951,825229,0
2007-05-15,23.854,24.234,23.758,23.863,870533,0
2007-05-16,23.565,23.677,23.157,23.649,802088,0
2007-05-17,23.677,23.677,23.281,23.298,709089,0
2007-05-18,23.406,23.642,23.219,23.518,771094,0
2007-05-21,23.624,24.2,23.508,23.776,425596,0
2007-05-22,23.712,24.006,23.546,23.88,708446,0
2007-05-23,23.872,24.117,23.484,23.508,647415,0
2007-05-24,23.441,23.587,22.813,22.85,1030731,0
2007-05-25,22.946,23.325,22.841,23.139,368294,0
2007-05-29,23.237,23.616,23.237,23.484,361339,0
2007-05-30,23.369,23.739,23.107,23.703,793454,0
2007-05-31,23.767,24.07,23.703,23.996,802610,0
2007-06-01,24.063,24.252,23.932,24.144,782534,0
2007-06-04,23.932,24.172,23.767,24.037,535528,0
2007-06-05,23.951,24.08,23.667,23.767,299720,0
2007-06-06,23.606,23.897,23.537,23.555,497798,0
2007-06-07,23.527,23.555,23.009,23.273,1409470,0
2007-06-08,23.264,23.996,23.148,23.915,667654,0
2007-06-11,23.863,24.452,23.837,24.181,826741,0
2007-06-12,24.037,24.046,23.712,23.739,771086,0
2007-06-13,23.801,24.383,23.776,24.283,678730,0
2007-06-14,24.346,24.743,24.346,24.46,685678,0
2007-06-15,24.654,24.797,24.383,24.645,1028354,0
2007-06-18,24.612,24.743,24.444,24.628,549252,0
2007-06-19,24.427,24.427,23.996,24.391,647524,0
2007-06-20,24.356,24.559,24.144,24.266,753484,0
2007-06-21,24.243,24.621,23.996,24.487,537024,0
2007-06-22,24.513,24.716,24.144,24.217,2074351,0
2007-06-25,24.217,24.716,24.063,24.3,649851,0
2007-06-26,24.46,24.671,24.243,24.356,705096,0
2007-06-27,24.225,24.77,24.217,24.716,687924,0
2007-06-28,24.391,24.716,24.125,24.637,756277,0
2007-06-29,24.671,25.069,24.356,24.391,785308,0
2007-07-02,24.46,24.788,24.283,24.374,580681,0
2007-07-03,24.374,24.513,24.225,24.469,196664,0
2007-07-05,24.503,24.503,24.098,24.318,535031,0
2007-07-06,24.266,24.365,23.776,23.951,1004522,0
2007-07-09,23.897,24.318,23.897,24.217,402959,0
2007-07-10,24.089,24.181,23.58,23.786,527371,0
2007-07-11,23.731,23.776,23.508,23.633,676184,0
2007-07-12,23.649,23.872,23.642,23.845,764368,0
2007-07-13,23.776,23.872,23.289,23.334,1317959,0
2007-07-16,23.246,23.387,22.963,23.071,1286769,0
2007-07-17,23.081,24.318,23.081,24.037,1788003,0
2007-07-18,23.932,23.968,23.642,23.888,964809,0
2007-07-19,24.013,24.172,23.906,24.098,525134,0
2007-07-20,24.037,24.2,23.649,23.959,786713,0
2007-07-23,24.03,24.383,23.828,23.88,476543,0
2007-07-24,23.633,23.758,23.254,23.369,606115,0
2007-07-25,23.424,23.739,23.081,23.492,802140,0
2007-07-26,19.987,22.408,19.838,21.046,3611746,0
2007-07-27,20.911,21.108,20.297,20.349,1512227,0
2007-07-30,20.384,20.666,20.156,20.437,879606,0
2007-07-31,20.666,20.781,19.927,19.987,961394,0
2007-08-01,19.951,20.094,19.206,19.725,1455679,0
2007-08-02,19.883,19.918,19.318,19.406,1246927,0
2007-08-03,19.434,19.442,18.182,18.22,1429476,0
2007-08-06,18.324,18.413,17.868,18.306,1393030,0
2007-08-07,18.271,18.431,17.787,18.324,1292616,0
2007-08-08,18.544,19.197,18.334,18.489,1956923,0
2007-08-09,18.35,18.588,17.17,18.182,1816171,0
2007-08-10,17.936,20.297,17.715,20.137,1738652,0
2007-08-13,20.445,20.86,19.099,19.153,1342706,0
2007-08-14,19.388,19.759,19.019,19.115,762268,0
2007-08-15,19.019,19.601,18.835,18.888,489837,0
2007-08-16,18.852,19.786,18.693,19.477,681609,0
2007-08-17,20.281,20.781,20.032,20.228,555273,0
2007-08-20,20.228,20.358,19.181,19.372,564329,0
2007-08-21,19.548,19.725,19.162,19.327,629802,0
2007-08-22,19.592,20.032,19.558,19.951,542699,0
2007-08-23,20.032,20.085,19.626,19.883,425801,0
2007-08-24,19.873,20.262,19.759,20.253,241605,0
2007-08-27,20.146,20.209,19.558,19.626,521737,0
2007-08-28,19.372,19.372,18.396,18.454,712624,0
2007-08-29,18.648,19.309,18.554,19.282,364081,0
2007-08-30,19.053,19.513,18.888,19.197,414109,0
2007-08-31,19.477,19.539,19.035,19.406,299023,0
2007-09-04,19.364,19.813,19.206,19.504,383179,0
2007-09-05,19.415,19.468,18.993,19.143,948771,0
2007-09-06,19.162,19.539,19.09,19.189,449005,0
2007-09-07,18.94,19.143,18.639,18.738,344655,0
2007-09-10,18.896,19.026,18.297,18.423,370708,0
2007-09-11,18.499,18.675,18.315,18.517,425336,0
2007-09-12,18.48,18.72,18.236,18.271,497553,0
2007-09-13,18.288,18.448,18.042,18.112,745211,0
2007-09-14,17.936,18.174,17.417,17.708,1571375,0
2007-09-17,17.617,17.751,17.417,17.507,1359737,0
2007-09-18,17.636,17.963,17.398,17.627,1501914,0
2007-09-19,17.777,17.777,17.601,17.627,1706685,0
2007-09-20,17.655,17.708,17.601,17.655,1206263,0
2007-09-21,17.655,17.831,17.499,17.556,2459172,0
2007-09-24,17.524,17.681,17.338,17.452,737539,0
2007-09-25,17.338,17.524,17.241,17.39,424534,0
2007-09-26,17.443,17.515,17.179,17.223,647226,0
2007-09-27,17.268,17.382,16.983,17.001,543365,0
2007-09-28,16.969,17.162,16.65,16.748,688006,0
2007-10-01,16.74,17.354,16.74,17.241,846506,0
2007-10-02,18.007,19.115,17.91,18.454,980432,0
2007-10-03,18.245,18.606,18.112,18.262,471445,0
2007-10-04,18.334,18.569,18.024,18.042,485394,0
2007-10-05,18.279,18.818,18.042,18.623,461273,0
2007-10-08,18.544,18.683,18.396,18.454,407708,0
2007-10-09,18.499,18.693,18.423,18.633,417566,0
2007-10-10,18.489,18.489,17.542,17.734,687411,0
2007-10-11,17.751,18.024,17.417,17.507,649129,0
2007-10-12,17.499,18.051,17.443,17.839,287021,0
2007-10-15,17.831,18.015,17.329,17.452,447193,0
2007-10-16,17.417,17.787,17.417,17.435,432215,0
2007-10-17,17.636,18.024,17.49,17.894,469793,0
2007-10-18,17.787,17.858,17.542,17.715,330458,0
2007-10-19,17.698,17.708,16.836,16.836,559858,0
2007-10-22,16.686,17.617,16.503,17.608,522401,0
2007-10-23,17.928,17.944,17.515,17.936,447698,0
2007-10-24,17.954,17.954,17.074,17.601,472704,0
2007-10-25,17.25,17.345,16.65,16.96,781666,0
2007-10-26,17.153,17.69,17.153,17.363,537591,0
2007-10-29,17.276,17.601,17.153,17.345,599976,0
2007-10-30,17.231,17.698,17.231,17.524,500889,0
2007-10-31,17.655,17.814,17.268,17.681,524356,0
2007-11-01,17.426,17.462,16.272,16.306,647541,0
2007-11-02,16.519,16.571,16.148,16.458,582095,0
2007-11-05,16.166,16.485,15.945,15.945,567504,0
2007-11-06,16.036,16.414,15.725,16.202,389059,0
2007-11-07,15.84,15.955,15.226,15.226,735988,0
2007-11-08,15.605,15.605,14.916,15.294,533401,0
2007-11-09,15.056,15.825,14.987,15.542,642261,0
2007-11-12,15.319,16.175,15.319,15.752,574870,0
2007-11-13,15.884,16.148,15.523,15.613,765625,0
2007-11-14,15.733,16.088,15.664,15.858,343521,0
2007-11-15,15.743,15.982,15.392,15.605,559721,0
2007-11-16,15.646,15.937,15.41,15.613,489474,0
2007-11-19,15.41,15.497,15.083,15.083,378096,0
2007-11-20,15.093,15.646,15.083,15.452,577815,0
2007-11-21,15.328,15.816,15.109,15.514,494806,0
2007-11-23,15.699,15.955,15.699,15.832,329123,0
2007-11-26,15.825,16.01,15.208,15.208,388409,0
2007-11-27,15.285,15.382,14.987,15.172,667830,0
2007-11-28,15.487,15.992,15.487,15.892,642270,0
2007-11-29,15.85,15.982,15.761,15.798,515114,0
2007-11-30,15.992,16.351,15.699,16.001,927942,0
2007-12-03,15.964,16.236,15.798,15.832,557324,0
2007-12-04,15.672,15.892,15.452,15.479,424020,0
2007-12-05,15.779,15.937,15.452,15.779,378157,0
2007-12-06,15.761,16.316,15.752,16.21,638821,0
2007-12-07,16.28,16.37,16.044,16.21,320978,0
2007-12-10,16.253,16.546,16.21,16.379,527420,0
2007-12-11,16.448,16.757,16.106,16.106,446737,0
2007-12-12,16.306,16.836,16.272,16.448,376636,0
2007-12-13,16.226,16.519,16.113,16.184,512411,0
2007-12-14,16.018,16.546,16.001,16.157,304357,0
2007-12-17,16.062,16.306,15.655,15.655,540139,0
2007-12-18,15.91,16.379,15.655,15.964,689900,0
2007-12-19,15.91,16.079,15.825,15.85,341516,0
2007-12-20,16.027,16.37,15.9,16.121,403584,0
2007-12-21,16.414,16.898,16.395,16.748,839403,0
2007-12-24,16.845,17.363,16.789,17.259,173789,0
2007-12-26,17.109,17.556,17.1,17.39,347126,0
2007-12-27,17.302,17.681,16.969,16.992,360614,0
2007-12-28,17.223,17.542,17.074,17.091,301677,0
2007-12-31,17.037,17.302,16.74,16.854,283604,0
2008-01-02,16.854,17.196,16.018,16.414,533283,0
2008-01-03,16.579,16.597,15.85,15.858,569120,0
2008-01-04,15.681,15.788,14.758,14.855,842142,0
2008-01-07,14.95,15.26,14.802,15.023,506533,0
2008-01-08,15.127,15.41,14.59,14.625,452215,0
2008-01-09,14.616,14.968,14.289,14.873,610097,0
2008-01-10,14.643,15.338,14.529,15.04,489086,0
2008-01-11,14.863,14.889,14.354,14.423,426977,0
2008-01-14,14.548,15.014,14.405,14.907,406655,0
2008-01-15,14.67,14.811,14.362,14.529,357720,0
2008-01-16,14.502,15.605,14.502,15.163,512754,0
2008-01-17,15.19,15.445,14.793,14.811,430991,0
2008-01-18,14.836,15.552,14.811,14.855,656376,0
2008-01-22,14.59,15.419,14.483,14.811,560787,0
2008-01-23,14.044,15.2,14,15.2,618036,0
2008-01-24,15.251,16.098,14.925,15.506,942722,0
2008-01-25,15.761,16.202,15.506,15.929,684696,0
2008-01-28,15.929,16.686,15.605,16.668,554658,0
2008-01-29,16.722,16.731,16.175,16.623,535542,0
2008-01-30,16.476,16.969,16.288,16.44,495065,0
2008-01-31,16.202,17.01,16.202,16.379,879095,0
2008-02-01,16.546,17.338,16.395,17.285,561174,0
2008-02-04,17.276,17.285,16.722,16.969,473595,0
2008-02-05,16.588,16.917,16.263,16.272,404965,0
2008-02-06,16.571,16.722,15.646,15.752,733830,0
2008-02-07,16.951,18.766,16.431,17.471,3294216,0
2008-02-08,17.294,17.443,17.056,17.25,633807,0
2008-02-11,17.259,17.549,17.046,17.354,509146,0
2008-02-12,17.408,17.751,17.186,17.48,837889,0
2008-02-13,17.69,17.963,17.565,17.839,860065,0
2008-02-14,17.919,18.086,17.681,17.69,633161,0
2008-02-15,17.549,17.877,17.345,17.742,493392,0
2008-02-19,17.919,18.119,17.542,17.672,393295,0
2008-02-20,17.565,18.228,17.565,18.095,358569,0
2008-02-21,18.191,18.461,17.372,17.443,483455,0
2008-02-22,17.507,17.556,16.983,17.372,475181,0
2008-02-25,17.311,18.015,17.186,17.963,380259,0
2008-02-26,17.805,18.423,17.805,18.146,534069,0
2008-02-27,17.936,18.658,17.936,18.461,374761,0
2008-02-28,18.342,18.454,17.928,17.963,466599,0
2008-02-29,17.708,17.97,17.636,17.69,501861,0
2008-03-03,17.734,17.76,17.136,17.32,632230,0
2008-03-04,17.162,17.98,17.109,17.814,812259,0
2008-03-05,17.777,18.104,17.646,17.742,353149,0
2008-03-06,17.608,17.97,17.452,17.49,625123,0
2008-03-07,17.608,17.885,17.268,17.708,478748,0
2008-03-10,17.715,17.742,17.294,17.354,414764,0
2008-03-11,17.849,18.245,17.532,18.086,471408,0
2008-03-12,18.128,18.639,18.024,18.042,410586,0
2008-03-13,17.919,18.826,17.777,18.623,502569,0
2008-03-14,18.748,18.748,17.734,17.919,485719,0
2008-03-17,17.48,17.928,17.435,17.565,457858,0
2008-03-18,17.944,18.245,17.636,17.944,660239,0
2008-03-19,18.112,18.306,17.408,17.408,511131,0
2008-03-20,17.408,18.36,17.408,18.254,1187750,0
2008-03-24,18.36,19.372,18.271,19.232,483956,0
2008-03-25,19.257,19.583,19.019,19.442,640593,0
2008-03-26,19.318,19.372,18.931,19.215,413044,0
2008-03-27,19.273,19.372,18.562,18.579,376661,0
2008-03-28,18.569,18.993,18.569,18.693,586682,0
2008-03-31,18.766,18.974,18.658,18.843,956235,0
2008-04-01,19.257,19.883,19.162,19.539,1028735,0
2008-04-02,19.521,20.12,19.521,20.023,693905,0
2008-04-03,19.777,20.339,19.734,20.219,493110,0
2008-04-04,20.191,20.191,19.698,19.918,551610,0
2008-04-07,20.014,20.156,19.521,19.566,418288,0
2008-04-08,19.372,19.415,19.107,19.318,335084,0
2008-04-09,19.38,19.406,18.801,18.966,450738,0
2008-04-10,19.002,19.653,18.984,19.415,301121,0
2008-04-11,19.215,19.257,18.729,18.896,609238,0
2008-04-14,18.852,19.257,18.757,18.913,356201,0
2008-04-15,19.002,19.171,18.526,18.701,666403,0
2008-04-16,18.896,19.944,18.413,19.846,598433,0
2008-04-17,19.759,19.795,19.372,19.706,262535,0
2008-04-18,20.454,21.108,20.244,20.253,990285,0
2008-04-21,20.059,20.481,19.997,20.304,391125,0
2008-04-22,20.164,20.191,19.09,19.248,950813,0
2008-04-23,19.232,19.566,19.072,19.434,607252,0
2008-04-24,19.053,21.704,19.045,21.556,1382350,0
2008-04-25,21.556,21.556,20.129,21.01,951164,0
2008-04-28,20.937,21.388,20.445,21.098,490719,0
2008-04-29,21,21.742,20.946,20.974,840516,0
2008-04-30,20.911,21.246,20.077,20.12,985738,0
2008-05-01,20.068,21.16,20.068,21.055,555768,0
2008-05-02,21.273,21.273,20.737,20.92,478828,0
2008-05-05,20.71,21.046,20.533,20.806,325494,0
2008-05-06,20.579,21.124,20.579,20.928,389532,0
2008-05-07,20.964,21.494,20.895,20.992,467083,0
2008-05-08,21.037,21.556,20.955,21.307,442029,0
2008-05-09,21.079,21.572,21.079,21.195,500756,0
2008-05-12,21.222,21.994,21.16,21.977,346434,0
2008-05-13,21.945,21.985,21.625,21.791,359564,0
2008-05-14,21.8,22.673,21.774,22.242,378402,0
2008-05-15,22.196,22.233,21.758,22.147,383002,0
2008-05-16,22.242,22.296,21.503,22.251,312033,0
2008-05-19,22.233,22.787,21.994,21.994,369962,0
2008-05-20,21.901,22.003,21.124,21.379,515875,0
2008-05-21,21.187,21.714,20.764,20.937,504450,0
2008-05-22,20.974,21.195,20.693,21.027,548519,0
2008-05-23,20.895,20.928,20.349,20.851,325820,0
2008-05-27,20.911,21.222,20.772,21.089,367669,0
2008-05-28,20.789,21.187,20.33,20.428,516300,0
2008-05-29,20.481,21.071,20.481,20.649,450131,0
2008-05-30,20.71,20.895,20.524,20.745,445808,0
2008-06-02,20.657,21.195,20.498,20.937,489559,0
2008-06-03,20.937,21.079,20.463,20.911,769663,0
2008-06-04,20.789,21.723,20.781,21.379,770977,0
2008-06-05,21.397,21.855,21.16,21.855,443140,0
2008-06-06,21.669,21.874,21.133,21.204,372109,0
2008-06-09,21.222,21.316,20.754,21.098,368927,0
2008-06-10,20.895,21.343,20.71,21.142,312720,0
2008-06-11,21.133,21.204,20.543,20.561,378729,0
2008-06-12,20.764,21.661,20.719,21.01,337565,0
2008-06-13,21.246,21.818,21.16,21.503,261037,0
2008-06-16,21.433,22.163,21.237,22.103,290554,0
2008-06-17,22.103,22.103,21.661,21.758,322889,0
2008-06-18,21.697,21.985,21.212,21.255,354911,0
2008-06-19,21.089,21.361,20.719,21.289,462059,0
2008-06-20,21.17,21.388,20.253,20.401,888462,0
2008-06-23,20.445,20.445,19.671,19.698,482306,0
2008-06-24,19.558,20.219,19.494,19.734,504442,0
2008-06-25,19.786,20.507,19.786,20.281,411389,0
2008-06-26,19.987,20.366,19.336,19.662,452560,0
2008-06-27,19.653,19.978,19.3,19.671,1264477,0
2008-06-30,19.715,19.944,19.282,19.282,548613,0
2008-07-01,19.406,19.46,18.71,19.38,607015,0
2008-07-02,19.355,19.548,19.035,19.232,478428,0
2008-07-03,19.318,19.742,19.035,19.282,301932,0
2008-07-07,19.434,19.786,19.026,19.548,595938,0
2008-07-08,19.617,20.191,19.451,20.137,520869,0
2008-07-09,20.172,20.693,20.023,20.103,758229,0
2008-07-10,20.059,20.806,20.059,20.772,518115,0
2008-07-11,20.543,20.702,19.908,20.12,989642,0
2008-07-14,20.33,20.622,19.795,20.33,775030,0
2008-07-15,20.068,21.212,19.855,21.142,951158,0
2008-07-16,21.187,21.688,21.019,21.416,705160,0
2008-07-17,21.486,22.012,21.151,21.909,519962,0
2008-07-18,21.704,21.766,21.124,21.548,465510,0
2008-07-21,21.6,21.758,21.379,21.548,373300,0
2008-07-22,21.449,21.891,21.079,21.782,616781,0
2008-07-23,21.661,21.969,21.397,21.486,733114,0
2008-07-24,18.369,18.71,17.372,18.423,2257767,0
2008-07-25,18.507,18.507,17.822,17.901,643434,0
2008-07-28,17.805,17.814,17.354,17.574,756651,0
2008-07-29,17.698,18.413,17.583,18.137,663731,0
2008-07-30,18.279,18.835,18.146,18.448,786133,0
2008-07-31,17.98,18.81,17.91,18.137,682422,0
2008-08-01,18.146,18.72,17.901,18.535,428321,0
2008-08-04,18.535,18.729,18.146,18.324,482064,0
2008-08-05,18.554,18.984,18.324,18.931,455538,0
2008-08-06,18.835,19.197,18.633,19.181,347136,0
2008-08-07,19.002,19.355,18.818,19.009,414538,0
2008-08-08,19.035,19.987,18.729,19.951,420949,0
2008-08-11,19.908,20.868,19.908,20.321,703638,0
2008-08-12,20.209,20.597,19.626,19.83,833777,0
2008-08-13,19.891,20.472,19.891,20.244,660513,0
2008-08-14,20.05,20.437,19.959,20.032,390717,0
2008-08-15,20.524,21.019,20.164,20.561,611134,0
2008-08-18,20.649,20.798,20.014,20.244,465715,0
2008-08-19,20.05,20.253,19.679,19.918,394657,0
2008-08-20,20.059,20.588,19.653,19.935,302290,0
2008-08-21,19.742,20.191,19.548,19.601,405708,0
2008-08-22,19.786,20.077,19.583,19.908,306249,0
2008-08-25,19.751,20.059,19.539,19.671,294726,0
2008-08-26,19.583,19.846,19.3,19.688,243130,0
2008-08-27,19.653,20.312,19.388,19.978,352461,0
2008-08-28,20.014,20.491,20.014,20.339,259853,0
2008-08-29,20.507,20.507,19.521,19.846,405588,0
2008-09-02,20.219,20.445,19.635,19.855,514811,0
2008-09-03,19.759,19.891,19.248,19.355,858946,0
2008-09-04,19.239,19.372,18.775,18.88,484137,0
2008-09-05,18.766,18.974,18.431,18.729,609712,0
2008-09-08,18.974,19.566,18.639,19.451,515706,0
2008-09-09,19.573,19.9,18.94,18.966,622638,0
2008-09-10,19.197,19.494,18.931,19.309,710957,0
2008-09-11,19.053,19.434,18.913,19.3,528796,0
2008-09-12,19.181,19.355,18.792,18.993,540508,0
2008-09-15,18.861,19.107,18.104,18.155,385325,0
2008-09-16,17.919,18.896,17.919,18.896,687458,0
2008-09-17,18.683,18.683,17.515,17.663,696349,0
2008-09-18,18.024,19.125,17.074,18.896,898261,0
2008-09-19,19.291,20.253,19.189,19.864,1582580,0
2008-09-22,19.813,20.05,19.38,19.477,604201,0
2008-09-23,18.835,19.134,17.681,17.76,779862,0
2008-09-24,17.708,18.191,17.39,17.48,539724,0
2008-09-25,17.636,18.061,17.499,17.822,536343,0
2008-09-26,17.48,17.936,17.462,17.91,329897,0
2008-09-29,17.515,18.051,16.731,17.565,513258,0
2008-09-30,17.69,17.708,17.25,17.532,797669,0
2008-10-01,17.311,17.426,16.854,17.001,443886,0
2008-10-02,16.864,17.109,16.175,16.236,436863,0
2008-10-03,16.511,16.748,15.718,15.761,422077,0
2008-10-06,15.646,15.892,14.978,15.699,851629,0
2008-10-07,15.251,16.236,15.075,15.101,542843,0
2008-10-08,14.802,15.964,13.93,14.828,928273,0
2008-10-09,14.978,15.428,14.289,14.405,791769,0
2008-10-10,13.766,16.036,13.41,15.514,1014492,0
2008-10-13,15.672,16.476,15.136,16.458,653526,0
2008-10-14,16.503,16.632,15.302,15.533,451298,0
2008-10-15,15.346,15.542,14.035,14.071,464753,0
2008-10-16,14.246,15.031,13.585,15.023,661323,0
2008-10-17,14.475,15.56,14.379,14.704,543244,0
2008-10-20,14.898,15.217,14.493,15.066,410214,0
2008-10-21,14.731,15.217,14.193,14.263,548118,0
2008-10-22,13.217,14.187,12.777,13.544,714677,0
2008-10-23,13.693,14.704,13.499,13.878,970937,0
2008-10-24,13.163,14.229,12.804,13.481,917330,0
2008-10-27,13.419,14.016,13.076,13.34,445800,0
2008-10-28,13.656,14.572,13.163,14.529,432075,0
2008-10-29,14.643,14.968,14.071,14.6,467600,0
2008-10-30,14.968,15.471,14.616,15.338,360618,0
2008-10-31,15.19,16.898,15.19,16.333,602468,0
2008-11-03,16.351,16.614,15.672,16.28,334571,0
2008-11-04,16.696,16.808,16.01,16.28,385064,0
2008-11-05,16.106,16.458,15.276,15.338,488569,0
2008-11-06,15.26,15.428,14.135,14.179,477106,0
2008-11-07,14.354,14.607,14.071,14.432,508276,0
2008-11-10,14.722,14.722,14.09,14.237,282049,0
2008-11-11,14.135,14.502,13.73,13.757,308278,0
2008-11-12,13.638,13.665,12.777,12.812,366419,0
2008-11-13,12.794,13.481,11.693,13.419,709900,0
2008-11-14,13.094,13.298,12.318,12.318,398390,0
2008-11-17,12.231,12.564,11.983,12.196,364655,0
2008-11-18,12.291,12.689,11.72,12.318,579733,0
2008-11-19,12.327,12.583,11.861,11.887,634324,0
2008-11-20,11.818,12.073,10.847,10.873,855945,0
2008-11-21,11.094,11.297,10.355,11.287,758059,0
2008-11-24,11.369,12.495,11.102,12.17,668856,0
2008-11-25,12.282,12.282,11.544,12.056,901448,0
2008-11-26,11.781,12.592,11.781,12.564,856994,0
2008-11-28,12.434,12.626,12.327,12.6,228094,0
2008-12-01,12.258,12.635,11.396,11.472,690803,0
2008-12-02,11.665,11.674,10.609,11.112,935204,0
2008-12-03,10.796,11.648,10.645,11.58,624960,0
2008-12-04,11.369,12.01,11.209,11.437,500102,0
2008-12-05,11.225,12.52,10.892,12.504,683498,0
2008-12-08,12.52,12.643,12.019,12.478,586431,0
2008-12-09,12.318,13.244,12.08,13.059,500249,0
2008-12-10,13.172,13.738,12.821,13.2,361278,0
2008-12-11,13.006,13.585,12.564,12.723,377378,0
2008-12-12,12.53,13.085,12.354,13.085,473956,0
2008-12-15,13.103,13.191,12.478,12.847,257770,0
2008-12-16,13.04,13.806,12.891,13.675,436994,0
2008-12-17,13.49,14.713,13.41,14.379,592004,0
2008-12-18,14.272,14.354,13.49,13.72,435752,0
2008-12-19,14.035,14.335,13.613,13.675,1365950,0
2008-12-22,13.647,13.647,12.857,13.518,460868,0
2008-12-23,13.182,13.429,12.662,12.838,285277,0
2008-12-24,12.883,13.094,12.6,12.988,137186,0
2008-12-26,13.006,13.006,12.46,12.643,124602,0
2008-12-29,12.643,12.643,11.861,11.983,330651,0
2008-12-30,12.106,12.714,11.756,12.714,273242,0
2008-12-31,12.768,13.279,12.564,13.022,278493,0
2009-01-02,13.05,13.518,12.732,13.419,192953,0
2009-01-05,13.471,13.603,13.144,13.331,289910,0
2009-01-06,13.41,13.766,13.209,13.738,483201,0
2009-01-07,13.444,13.577,13.05,13.306,219667,0
2009-01-08,13.298,13.63,13.085,13.595,179296,0
2009-01-09,13.552,13.558,12.821,12.891,632229,0
2009-01-12,12.866,13.191,12.53,12.643,275525,0
2009-01-13,12.6,12.847,12.309,12.52,243307,0
2009-01-14,12.299,12.714,11.605,11.648,392267,0
2009-01-15,11.639,11.878,11.174,11.836,390553,0
2009-01-16,11.932,12.398,11.871,12.363,525646,0
2009-01-20,12.222,12.52,11.481,11.5,448809,0
2009-01-21,11.631,12.08,11.508,12.01,482602,0
2009-01-22,11.693,11.861,11.193,11.535,263372,0
2009-01-23,11.261,11.939,11.234,11.648,465655,0
2009-01-26,11.702,12.152,11.589,11.827,281281,0
2009-01-27,11.808,12.443,11.781,12.205,251156,0
2009-01-28,12.434,13.331,12.309,13.209,488727,0
2009-01-29,13.085,13.085,12.354,12.495,301949,0
2009-01-30,12.689,12.821,12.196,12.371,393742,0
2009-02-02,12.17,12.592,11.421,12.495,470223,0
2009-02-03,12.564,12.997,12.187,12.469,294110,0
2009-02-04,11.887,13.896,11.455,13.182,703468,0
2009-02-05,13.014,13.638,12.609,13.544,410997,0
2009-02-06,13.34,14.152,13.34,14.071,528449,0
2009-02-09,14.008,14.035,13.182,13.453,512456,0
2009-02-10,13.41,13.85,12.821,12.909,402628,0
2009-02-11,12.997,13.298,12.768,13.05,382906,0
2009-02-12,12.804,14,12.723,13.806,493337,0
2009-02-13,13.779,14.308,13.49,13.99,246139,0
2009-02-17,13.525,13.878,13.244,13.552,541685,0
2009-02-18,13.568,13.638,12.812,12.874,394503,0
2009-02-19,13.05,13.05,12.363,12.452,389601,0
2009-02-20,12.272,12.546,11.895,12.239,529652,0
2009-02-23,12.309,12.469,11.446,11.5,388470,0
2009-02-24,11.684,12.019,11.369,11.913,343998,0
2009-02-25,11.852,11.878,11.278,11.58,429765,0
2009-02-26,11.648,11.799,11.217,11.261,273068,0
2009-02-27,11.094,11.437,11.076,11.086,351706,0
2009-03-02,10.99,11.068,10.426,10.47,378453,0
2009-03-03,10.645,10.829,10.232,10.242,400186,0
2009-03-04,10.399,11.076,10.266,10.873,482456,0
2009-03-05,10.663,11.034,10.461,10.479,356255,0
2009-03-06,10.576,10.847,10.39,10.689,359436,0
2009-03-09,10.558,10.847,10.02,10.083,263716,0
2009-03-10,10.309,10.813,10.301,10.734,302395,0
2009-03-11,10.813,11.333,10.654,11.156,250291,0
2009-03-12,11.086,12.047,10.946,12,372212,0
2009-03-13,11.922,12.282,11.878,12.161,216473,0
2009-03-16,12.239,12.336,11.729,11.895,366328,0
2009-03-17,11.895,12.469,11.818,12.469,200716,0
2009-03-18,12.443,12.979,12.17,12.97,333789,0
2009-03-19,13.11,13.209,12.874,13.006,176402,0
2009-03-20,13.144,13.693,12.434,12.626,480915,0
2009-03-23,12.988,13.902,12.662,13.902,298812,0
2009-03-24,13.703,13.938,13.253,13.356,226367,0
2009-03-25,13.419,14.044,12.961,13.552,252757,0
2009-03-26,13.788,14.344,13.638,14.193,443689,0
2009-03-27,13.912,14.289,13.622,13.675,266924,0
2009-03-30,13.365,13.444,12.573,12.942,344593,0
2009-03-31,13.144,13.419,12.838,12.917,288663,0
2009-04-01,12.768,13.558,12.592,13.481,209228,0
2009-04-02,13.779,14.688,13.675,14.511,376312,0
2009-04-03,14.09,14.388,13.289,14.143,458113,0
2009-04-06,13.902,14.09,13.076,13.262,513199,0
2009-04-07,13.094,13.144,12.291,12.443,570733,0
2009-04-08,12.46,13.022,12.282,13.006,674481,0
2009-04-09,13.172,14.179,13.172,14.17,467968,0
2009-04-13,13.947,14.08,13.481,13.788,189203,0
2009-04-14,13.552,13.684,13.119,13.384,370713,0
2009-04-15,13.331,13.462,13.172,13.453,271571,0
2009-04-16,13.558,14.289,13.34,14.202,284160,0
2009-04-17,14.246,14.344,14.035,14.211,238905,0
2009-04-20,14.548,14.748,13.77,14.016,432061,0
2009-04-21,13.921,14.379,13.921,14.143,553327,0
2009-04-22,14.008,15.41,13.842,15.031,484437,0
2009-04-23,14.995,14.995,13.859,14.054,542838,0
2009-04-24,14.193,14.37,13.896,14.193,321652,0
2009-04-27,14.044,14.107,13.518,13.684,293321,0
2009-04-28,13.481,13.738,13.315,13.34,348351,0
2009-04-29,13.419,14.026,13.384,13.85,268857,0
2009-04-30,13.938,14.246,13.656,13.779,353096,0
2009-05-01,13.779,13.869,13.279,13.356,274459,0
2009-05-04,13.453,13.947,13.163,13.912,377609,0
2009-05-05,13.896,14.054,13.444,13.693,297519,0
2009-05-06,13.912,13.99,13.306,13.887,305838,0
2009-05-07,13.964,14.054,13.163,13.356,381448,0
2009-05-08,13.613,13.806,13.059,13.331,528096,0
2009-05-11,13.119,13.279,12.812,12.821,445190,0
2009-05-12,12.942,13.022,12.434,12.689,303084,0
2009-05-13,12.52,12.556,12.205,12.258,337961,0
2009-05-14,12.38,12.68,12.161,12.469,282664,0
2009-05-15,12.443,12.705,12.239,12.336,340633,0
2009-05-18,12.538,12.874,12.363,12.768,290086,0
2009-05-19,12.857,12.935,12.52,12.53,530754,0
2009-05-20,12.643,12.97,12.336,12.371,236859,0
2009-05-21,12.266,12.266,11.657,11.922,322300,0
2009-05-22,11.965,12.098,11.481,11.491,294124,0
2009-05-26,11.5,12.089,11.306,11.983,460054,0
2009-05-27,11.836,12.064,11.729,11.939,341223,0
2009-05-28,12,12.056,11.413,11.766,274101,0
2009-05-29,11.766,11.895,11.589,11.871,300166,0
2009-06-01,11.948,12.759,11.904,12.652,331597,0
2009-06-02,12.478,12.874,12.363,12.478,503447,0
2009-06-03,12.327,12.478,12.106,12.371,272754,0
2009-06-04,12.416,12.705,12.161,12.698,277718,0
2009-06-05,12.768,12.883,12.416,12.6,190035,0
2009-06-08,12.416,12.671,12.143,12.416,322256,0
2009-06-09,12.52,12.891,12.407,12.698,188253,0
2009-06-10,12.777,12.925,12.098,12.495,312123,0
2009-06-11,12.512,12.812,12.416,12.416,143033,0
2009-06-12,12.345,12.635,12.213,12.371,187850,0
2009-06-15,12.272,12.495,12.089,12.452,337322,0
2009-06-16,12.452,12.546,12.116,12.179,272962,0
2009-06-17,12.161,12.354,11.983,12.08,238602,0
2009-06-18,12.038,12.047,11.773,11.827,172034,0
2009-06-19,12.064,12.116,11.684,11.836,342624,0
2009-06-22,11.711,11.965,11.421,11.429,284601,0
2009-06-23,11.5,11.5,11.225,11.261,184334,0
2009-06-24,11.333,11.693,11.315,11.508,303261,0
2009-06-25,11.387,11.871,11.387,11.711,192027,0
2009-06-26,11.605,11.973,11.605,11.878,467284,0
2009-06-29,11.852,12.125,11.57,11.895,133028,0
2009-06-30,11.871,12,11.561,11.57,208204,0
2009-07-01,11.738,12.231,11.702,12.196,299072,0
2009-07-02,11.973,12.17,11.747,11.773,324859,0
2009-07-06,11.756,12.08,11.693,12.038,585062,0
2009-07-07,12.019,13.217,12.019,13.031,911339,0
2009-07-08,13.094,13.2,12.732,13.059,564747,0
2009-07-09,13.103,13.384,12.785,13.225,657794,0
2009-07-10,13.209,13.481,13.163,13.436,1123735,0
2009-07-13,13.453,14.362,13.119,14.062,760860,0
2009-07-14,14.008,14.272,13.947,14.246,501655,0
2009-07-15,14.441,15.048,14.423,15.023,437729,0
2009-07-16,14.898,14.95,14.556,14.741,572415,0
2009-07-17,14.783,15.04,14.634,15.023,368971,0
2009-07-20,15.023,15.118,14.916,15.056,341231,0
2009-07-21,15.093,15.294,14.978,15.217,582809,0
2009-07-22,15.19,17.259,15.014,17.029,1050456,0
2009-07-23,17.39,17.715,17.056,17.499,1009347,0
2009-07-24,17.127,17.329,16.881,17.196,433356,0
2009-07-27,17.259,17.311,16.864,17.037,543434,0
2009-07-28,16.845,17.311,16.677,16.943,306310,0
2009-07-29,16.748,17.074,16.668,16.907,293999,0
2009-07-30,17.179,17.435,17.046,17.302,428338,0
2009-07-31,17.179,17.398,16.969,17.056,484109,0
2009-08-03,17.153,17.354,17.153,17.345,293998,0
2009-08-04,17.17,17.39,17.074,17.285,234452,0
2009-08-05,17.345,17.345,16.826,16.974,239347,0
2009-08-06,17.091,17.214,16.414,16.423,264672,0
2009-08-07,16.705,16.74,16.458,16.597,397325,0
2009-08-10,16.44,16.722,16.226,16.36,119119,0
2009-08-11,16.325,16.44,16.036,16.062,122964,0
2009-08-12,16.121,16.579,16.121,16.288,423355,0
2009-08-13,16.431,16.494,16.098,16.343,259609,0
2009-08-14,16.272,16.272,15.733,15.9,234009,0
2009-08-17,15.708,15.867,15.328,15.382,210736,0
2009-08-18,15.506,15.69,15.346,15.596,180113,0
2009-08-19,15.445,15.798,15.428,15.771,119962,0
2009-08-20,15.681,15.771,15.392,15.471,209287,0
2009-08-21,15.708,16.106,15.56,16.088,215116,0
2009-08-24,16.079,16.333,15.91,16.288,321036,0
2009-08-25,16.405,16.773,16.184,16.476,188677,0
2009-08-26,16.405,16.641,16.343,16.395,135434,0
2009-08-27,16.476,16.476,15.91,16.113,192787,0
2009-08-28,16.297,16.748,16.263,16.571,280988,0
2009-08-31,16.555,16.555,16.157,16.226,208882,0
2009-09-01,16.062,16.789,16.062,16.226,472649,0
2009-09-02,16.131,16.395,15.9,15.992,306832,0
2009-09-03,16.018,16.288,15.884,16.245,179739,0
2009-09-04,16.253,16.731,16.236,16.722,261895,0
2009-09-08,16.764,17.127,16.712,17.118,245378,0
2009-09-09,17.056,17.471,17.019,17.443,164312,0
2009-09-10,17.48,17.97,17.39,17.963,244157,0
2009-09-11,17.936,18.137,17.636,17.877,224689,0
2009-09-14,17.796,17.97,17.565,17.849,148929,0
2009-09-15,17.76,18.034,17.663,17.76,193549,0
2009-09-16,17.76,18.034,17.608,18.034,176490,0
2009-09-17,17.998,18.086,17.751,17.901,70005,0
2009-09-18,17.963,17.963,17.549,17.663,334961,0
2009-09-21,17.549,17.742,17.294,17.608,159447,0
2009-09-22,17.672,17.901,17.49,17.877,200187,0
2009-09-23,17.894,17.989,17.49,17.49,162548,0
2009-09-24,17.507,17.507,16.677,17.056,145024,0
2009-09-25,16.96,17.091,16.494,16.873,113329,0
2009-09-28,16.907,17.417,16.845,17.204,155125,0
2009-09-29,17.17,17.294,16.826,17.179,319640,0
2009-09-30,17.136,17.136,16.333,16.983,331497,0
2009-10-01,16.845,16.96,16.597,16.632,430934,0
2009-10-02,16.511,16.907,16.448,16.528,248296,0
2009-10-05,17.532,17.663,16.605,16.817,491261,0
2009-10-06,16.974,17.153,16.864,17.136,276257,0
2009-10-07,17.118,17.179,16.764,16.864,249621,0
2009-10-08,17.037,17.196,16.798,16.873,282740,0
2009-10-09,17.276,17.276,16.748,17.109,387418,0
2009-10-12,17.302,17.382,17.046,17.196,295803,0
2009-10-13,17.223,17.76,17.186,17.507,201126,0
2009-10-14,17.769,17.822,17.583,17.708,192890,0
2009-10-15,17.617,17.769,17.019,17.179,196758,0
2009-10-16,17.127,17.127,16.528,16.748,292097,0
2009-10-19,16.854,17.17,16.712,17.065,125836,0
2009-10-20,17.144,17.25,16.668,16.826,174762,0
2009-10-21,16.731,17.204,16.288,16.325,381755,0
2009-10-22,16.272,16.476,15.85,16.113,593900,0
2009-10-23,16.245,16.245,15.31,15.365,495246,0
2009-10-26,15.452,15.84,14.889,15.093,429206,0
2009-10-27,15.19,15.251,14.255,14.317,573277,0
2009-10-28,14.335,14.539,14.152,14.187,573290,0
2009-10-29,14.37,14.607,14.143,14.441,727188,0
2009-10-30,14.281,14.362,13.577,13.77,425412,0
2009-11-02,13.902,13.974,13.298,13.568,324278,0
2009-11-03,13.392,13.544,13.144,13.429,271450,0
2009-11-04,13.429,13.738,13.191,13.535,458067,0
2009-11-05,13.585,13.981,13.585,13.938,177219,0
2009-11-06,13.444,14.135,13.436,13.878,182065,0
2009-11-09,14.035,14.246,13.833,14.187,170827,0
2009-11-10,14.071,14.098,13.896,14.008,174178,0
2009-11-11,14.179,14.556,14.08,14.354,181556,0
2009-11-12,14.344,14.483,13.938,13.981,237810,0
2009-11-13,13.955,14.143,13.823,14.026,137008,0
2009-11-16,14.187,14.828,14.09,14.616,191032,0
2009-11-17,14.529,14.67,14.362,14.581,122761,0
2009-11-18,14.59,14.741,14.281,14.432,124445,0
2009-11-19,14.272,14.502,13.568,13.693,199702,0
2009-11-20,13.638,13.85,13.525,13.788,164445,0
2009-11-23,14.008,14.308,13.796,14.026,142639,0
2009-11-24,14,14.016,13.665,13.757,143677,0
2009-11-25,13.779,13.896,13.622,13.622,72647,0
2009-11-27,13.209,13.558,13.209,13.402,112662,0
2009-11-30,13.34,13.518,13.031,13.34,262996,0
2009-12-01,13.499,14.125,13.419,13.896,242121,0
2009-12-02,13.869,14.299,13.738,14.143,141852,0
2009-12-03,14.229,14.502,14.17,14.272,250571,0
2009-12-04,14.6,15.093,14.539,14.968,288279,0
2009-12-07,14.959,15.146,14.882,15.04,108519,0
2009-12-08,14.889,15.235,14.873,14.941,210209,0
2009-12-09,14.995,15.118,14.748,14.907,195340,0
2009-12-10,14.925,15.066,14.107,14.211,274214,0
2009-12-11,14.327,14.483,13.912,14.187,191987,0
2009-12-14,14.344,14.556,14.054,14.548,132161,0
2009-12-15,14.581,14.811,14.397,14.405,156132,0
2009-12-16,14.475,14.68,14.062,14.179,258331,0
2009-12-17,14.054,14.179,13.747,14.016,210335,0
2009-12-18,14.179,14.354,13.99,14.344,1103393,0
2009-12-21,14.388,14.688,14.317,14.441,143118,0
2009-12-22,14.423,14.529,14.327,14.414,255991,0
2009-12-23,14.459,14.731,14.414,14.662,150569,0
2009-12-24,14.68,14.731,14.548,14.688,24192,0
2009-12-28,14.731,14.916,14.704,14.916,195638,0
2009-12-29,14.95,15.208,14.907,15.181,362102,0
2009-12-30,15.154,15.523,15.056,15.428,276246,0
2009-12-31,15.461,15.613,15.285,15.319,220302,0
2010-01-04,15.56,15.816,15.461,15.699,312535,0
2010-01-05,15.832,16.263,15.832,16.106,442772,0
2010-01-06,16.236,16.632,16.121,16.405,379309,0
2010-01-07,16.343,16.659,16.219,16.65,324872,0
2010-01-08,16.555,16.659,16.414,16.588,237703,0
2010-01-11,16.686,16.992,16.528,16.881,334493,0
2010-01-12,16.798,17.037,16.659,16.817,396066,0
2010-01-13,16.907,16.969,16.44,16.757,221063,0
2010-01-14,16.659,16.817,16.343,16.773,266667,0
2010-01-15,16.845,16.845,16.044,16.113,423613,0
2010-01-19,16.098,16.414,16.088,16.157,268515,0
2010-01-20,16.071,16.253,15.858,15.955,169001,0
2010-01-21,15.929,16.175,15.63,15.63,218935,0
2010-01-22,15.523,15.523,14.873,15.066,508496,0
2010-01-25,15.154,15.243,14.907,15.083,374628,0
2010-01-26,15.075,15.154,14.741,14.758,298714,0
2010-01-27,14.634,15.2,14.539,15.154,257306,0
2010-01-28,15.136,15.2,14.035,14.45,716908,0
2010-01-29,14.548,14.802,14.441,14.616,393810,0
2010-02-01,14.634,14.828,14.502,14.704,405278,0
2010-02-02,14.68,15.066,14.502,14.925,319406,0
2010-02-03,14.819,15.533,14.704,15.523,731548,0
2010-02-04,16.925,16.925,15.461,15.613,1458320,0
2010-02-05,15.69,16.494,15.471,16.157,816030,0
2010-02-08,16.226,16.379,15.919,15.973,418658,0
2010-02-09,16.219,16.588,16.079,16.333,485954,0
2010-02-10,16.219,16.379,15.874,16.202,270248,0
2010-02-11,16.079,16.546,15.892,16.503,276268,0
2010-02-12,16.28,16.731,16.027,16.605,432801,0
2010-02-16,16.731,17.311,16.65,17.214,436196,0
2010-02-17,17.276,17.408,16.677,16.731,357299,0
2010-02-18,16.712,16.826,16.579,16.773,540238,0
2010-02-19,16.773,16.808,16.623,16.712,302750,0
2010-02-22,16.712,16.854,16.668,16.731,226526,0
2010-02-23,16.757,16.808,16.157,16.288,292402,0
2010-02-24,16.388,16.686,16.272,16.351,292527,0
2010-02-25,16.184,16.184,15.718,15.992,479701,0
2010-02-26,15.955,15.992,15.733,15.874,324336,0
2010-03-01,16.018,16.166,15.929,16.157,442901,0
2010-03-02,16.131,16.538,15.973,16.528,463607,0
2010-03-03,16.511,16.686,16.494,16.605,332857,0
2010-03-04,16.571,16.614,16.098,16.316,269790,0
2010-03-05,16.37,16.826,16.297,16.817,279935,0
2010-03-08,16.696,16.808,16.538,16.712,232483,0
2010-03-09,16.705,16.757,16.351,16.485,253614,0
2010-03-10,16.44,16.881,16.414,16.789,192305,0
2010-03-11,16.677,17.046,16.605,17.037,235786,0
2010-03-12,17.109,17.39,16.881,17.091,272372,0
2010-03-15,17.001,17.001,16.579,16.789,268354,0
2010-03-16,16.817,16.983,16.571,16.983,195819,0
2010-03-17,16.983,17.065,16.614,16.891,309372,0
2010-03-18,16.817,16.854,16.546,16.614,249125,0
2010-03-19,16.731,16.74,15.964,16.027,576023,0
2010-03-22,15.929,16.219,15.867,16.131,676284,0
2010-03-23,16.113,16.789,16.027,16.781,233482,0
2010-03-24,16.659,16.836,16.44,16.659,325154,0
2010-03-25,16.854,17.223,16.712,16.731,298052,0
2010-03-26,16.845,16.96,16.722,16.817,202949,0
2010-03-29,16.881,17.136,16.817,17.074,188858,0
2010-03-30,17.144,17.382,17.037,17.311,198627,0
2010-03-31,17.294,17.608,17.241,17.25,297384,0
2010-04-01,17.302,17.532,17.1,17.398,210748,0
2010-04-05,17.542,17.831,17.408,17.831,201447,0
2010-04-06,17.681,18.034,17.507,17.928,244512,0
2010-04-07,17.839,18.306,17.636,18.182,340430,0
2010-04-08,18.061,18.061,17.48,17.608,357490,0
2010-04-09,17.636,17.787,17.32,17.363,166499,0
2010-04-12,17.417,17.574,17.196,17.345,230560,0
2010-04-13,17.268,17.542,17.1,17.542,176480,0
2010-04-14,17.681,18.639,17.627,18.614,469645,0
2010-04-15,18.544,18.738,18.448,18.648,295440,0
2010-04-16,18.633,18.729,18.423,18.48,415108,0
2010-04-19,18.36,18.562,18.015,18.448,251827,0
2010-04-20,18.471,18.843,18.413,18.489,201020,0
2010-04-21,18.562,18.648,18.262,18.489,281715,0
2010-04-22,19.415,21.133,19.035,21.098,1997330,0
2010-04-23,21.133,21.909,20.877,21.882,760338,0
2010-04-26,21.791,21.874,20.911,21.079,558960,0
2010-04-27,20.928,21.133,20.244,20.287,533941,0
2010-04-28,20.349,20.552,20.156,20.428,349070,0
2010-04-29,20.472,20.772,20.304,20.676,381690,0
2010-04-30,20.772,21.133,19.873,19.969,487468,0
2010-05-03,20.12,20.481,19.742,20.472,356016,0
2010-05-04,20.281,20.281,19.309,19.521,517333,0
2010-05-05,19.257,19.804,18.94,18.974,475685,0
2010-05-06,18.921,19.125,16.836,17.849,1441806,0
2010-05-07,17.928,17.97,17.037,17.231,860626,0
2010-05-10,17.608,17.822,17.48,17.777,821996,0
2010-05-11,17.608,18.448,17.259,17.954,705872,0
2010-05-12,18.051,19.38,17.97,19.125,640680,0
2010-05-13,19.125,19.548,18.667,18.843,378022,0
2010-05-14,18.693,18.693,17.76,18.404,364003,0
2010-05-17,18.569,18.888,17.954,18.388,422215,0
2010-05-18,18.658,18.974,17.734,17.849,405347,0
2010-05-19,17.822,17.954,17.268,17.601,356961,0
2010-05-20,17.241,17.329,16.731,16.773,393646,0
2010-05-21,16.579,17.814,16.511,17.338,379572,0
2010-05-24,17.25,17.363,16.748,17.065,338768,0
2010-05-25,16.597,17.074,16.184,16.96,451581,0
2010-05-26,17.144,17.515,16.773,16.864,290747,0
2010-05-27,17.285,18.007,17.162,17.989,265552,0
2010-05-28,17.919,17.919,17.214,17.49,228038,0
2010-06-01,17.345,17.698,16.757,16.773,293571,0
2010-06-02,16.864,17.655,16.731,17.617,270009,0
2010-06-03,17.532,17.901,17.276,17.76,330676,0
2010-06-04,17.259,17.507,16.808,16.873,380494,0
2010-06-07,16.881,16.983,15.867,15.91,418100,0
2010-06-08,15.964,16.018,15.365,15.798,343269,0
2010-06-09,16.001,16.219,15.613,15.743,285206,0
2010-06-10,16.062,16.458,15.655,16.448,283854,0
2010-06-11,16.193,17.037,16.193,16.983,297909,0
2010-06-14,17.268,17.901,17.118,17.144,261732,0
2010-06-15,17.408,18.137,17.259,18.086,267690,0
2010-06-16,17.901,18.288,17.646,18.007,149069,0
2010-06-17,18.191,18.297,17.724,18.262,177978,0
2010-06-18,18.369,18.738,18.128,18.297,514393,0
2010-06-21,18.614,18.896,18.22,18.388,381198,0
2010-06-22,18.507,19.215,18.404,18.507,499109,0
2010-06-23,18.507,18.683,17.76,18.236,237911,0
2010-06-24,18.086,18.279,17.608,17.742,194658,0
2010-06-25,17.885,18.015,17.329,17.796,1182820,0
2010-06-28,17.796,18.254,17.532,18.061,167242,0
2010-06-29,17.672,17.672,16.74,16.864,333310,0
2010-06-30,16.892,17.058,16.413,16.484,324338,0
2010-07-01,16.597,16.74,15.621,16.245,303532,0
2010-07-02,16.343,16.614,15.937,16.236,189499,0
2010-07-06,16.431,16.65,15.672,15.733,300777,0
2010-07-07,15.85,16.943,15.646,16.917,423323,0
2010-07-08,17.118,17.417,16.781,17.196,320063,0
2010-07-09,17.214,17.524,17.118,17.49,315628,0
2010-07-12,17.48,17.608,17.037,17.524,376261,0
2010-07-13,17.936,18.693,17.751,18.544,486979,0
2010-07-14,18.535,18.701,18.024,18.228,298015,0
2010-07-15,18.191,18.201,17.655,17.877,292999,0
2010-07-16,17.69,17.868,17.329,17.382,420184,0
2010-07-19,17.524,17.608,17.01,17.435,321374,0
2010-07-20,17.144,17.76,16.925,17.608,462291,0
2010-07-21,17.724,17.858,17.363,17.443,598398,0
2010-07-22,17.345,18.077,17.345,17.831,1043607,0
2010-07-23,17.822,18.579,17.681,18.526,584133,0
2010-07-26,18.535,19.009,18.535,18.993,729278,0
2010-07-27,19.224,19.566,19.072,19.171,461064,0
2010-07-28,19.143,19.257,18.852,18.993,463498,0
2010-07-29,19.282,19.601,18.423,18.993,559579,0
2010-07-30,18.667,19.232,18.454,18.896,350807,0
2010-08-02,19.346,19.415,18.931,19.035,365881,0
2010-08-03,19.019,19.171,18.88,18.896,273545,0
2010-08-04,18.974,19.053,18.693,18.88,313942,0
2010-08-05,18.766,18.948,18.507,18.639,323141,0
2010-08-06,18.489,18.639,17.894,18.315,435022,0
2010-08-09,18.396,18.489,18.104,18.404,265973,0
2010-08-10,18.182,18.288,17.751,17.998,280127,0
2010-08-11,17.583,17.724,17.046,17.118,453164,0
2010-08-12,16.798,17.037,16.466,16.934,296320,0
2010-08-13,16.808,17.037,16.458,16.485,188190,0
2010-08-16,16.297,16.798,16.131,16.563,166301,0
2010-08-17,16.808,17.084,16.668,16.773,221483,0
2010-08-18,16.696,17.241,16.511,17.091,322241,0
2010-08-19,16.974,17.127,16.555,16.614,314642,0
2010-08-20,16.485,16.712,16.157,16.405,248167,0
2010-08-23,16.423,16.588,15.929,15.937,202780,0
2010-08-24,15.708,16.018,15.355,15.892,618701,0
2010-08-25,15.807,16.202,15.514,16.166,292987,0
2010-08-26,16.226,16.333,15.733,15.771,396539,0
2010-08-27,15.955,15.955,15.346,15.681,453231,0
2010-08-30,15.646,15.9,15.302,15.328,441121,0
2010-08-31,15.295,15.572,15.075,15.109,557217,0
2010-09-01,15.41,16.113,15.31,15.798,424270,0
2010-09-02,15.807,16.106,15.578,16.027,211852,0
2010-09-03,16.245,16.588,16.027,16.431,281075,0
2010-09-07,16.272,16.272,15.542,15.708,597668,0
2010-09-08,15.771,15.867,14.987,15.235,518908,0
2010-09-09,15.533,15.578,15.251,15.452,238022,0
2010-09-10,15.569,15.708,15.401,15.533,402389,0
2010-09-13,15.761,16.202,15.761,16.088,429767,0
2010-09-14,16.001,16.193,15.798,16.044,265296,0
2010-09-15,15.929,16.193,15.9,16.079,259218,0
2010-09-16,16.001,16.288,15.937,16.193,214076,0
2010-09-17,16.395,16.458,16.044,16.28,364954,0
2010-09-20,16.405,16.845,16.071,16.836,302915,0
2010-09-21,16.789,16.96,16.546,16.641,371981,0
2010-09-22,15.992,16.139,14.855,14.978,958986,0
2010-09-23,14.802,15.154,14.45,14.873,775082,0
2010-09-24,15.154,15.816,15.023,15.752,307652,0
2010-09-27,15.752,16.018,15.655,15.733,218745,0
2010-09-28,15.807,16.018,15.461,15.955,332933,0
2010-09-29,15.85,16.113,15.825,15.982,288272,0
2010-09-30,16.148,16.148,15.419,15.743,339276,0
2010-10-01,15.892,15.919,15.743,15.874,171208,0
2010-10-04,15.771,15.884,15.163,15.235,411581,0
2010-10-05,15.471,15.982,15.328,15.982,262159,0
2010-10-06,15.858,15.982,15.672,15.973,248881,0
2010-10-07,16.018,16.202,15.91,16.113,253648,0
2010-10-08,16.088,16.297,15.664,16.202,340421,0
2010-10-11,16.253,16.696,16.131,16.351,223388,0
2010-10-12,16.272,16.546,16.166,16.519,215116,0
2010-10-13,16.571,17.39,16.448,17.25,336456,0
2010-10-14,17.285,17.345,16.907,17.162,295887,0
2010-10-15,17.417,17.462,16.817,17.285,350361,0
2010-10-18,17.408,17.515,17.084,17.507,174685,0
2010-10-19,17.268,17.646,16.983,17.17,316610,0
2010-10-20,17.231,17.372,16.873,17.01,439687,0
2010-10-21,17.345,17.814,17.17,17.608,718357,0
2010-10-22,17.698,17.944,17.556,17.936,331928,0
2010-10-25,18.042,18.155,17.928,18.104,352907,0
2010-10-26,17.989,18.388,17.769,18.137,305642,0
2010-10-27,18.051,18.271,17.751,18.201,463948,0
2010-10-28,18.297,18.297,17.734,17.919,196949,0
2010-10-29,17.887,18.143,17.806,18.082,208752,0
2010-11-01,18.22,18.228,17.549,17.698,288796,0
2010-11-02,17.954,18.165,17.751,18.146,431218,0
2010-11-03,18.137,18.461,17.91,18.461,240442,0
2010-11-04,18.775,19.009,18.526,19.009,383442,0
2010-11-05,18.957,19.053,18.72,19.009,197937,0
2010-11-08,18.87,19.08,18.693,19.002,185543,0
2010-11-09,19.002,19.002,18.369,18.44,379466,0
2010-11-10,18.44,18.835,18.306,18.783,261680,0
2010-11-11,18.507,18.766,18.306,18.461,282974,0
2010-11-12,18.254,18.431,17.97,17.998,341292,0
2010-11-15,18.128,18.606,18.119,18.378,235822,0
2010-11-16,18.279,18.378,17.822,18.119,300123,0
2010-11-17,18.128,18.334,17.963,18.034,120760,0
2010-11-18,18.271,18.431,17.998,18.042,273721,0
2010-11-19,18.061,18.297,18.007,18.228,376692,0
2010-11-22,18.22,18.22,17.715,18.112,280388,0
2010-11-23,17.91,18.201,17.724,18.104,179433,0
2010-11-24,18.306,18.818,18.182,18.766,219449,0
2010-11-26,18.569,18.729,18.535,18.588,46252,0
2010-11-29,18.413,18.48,17.672,17.954,348466,0
2010-11-30,17.766,18.246,17.546,17.838,942822,0
2010-12-01,18.254,18.888,18.254,18.818,369079,0
2010-12-02,18.766,18.826,18.423,18.757,302484,0
2010-12-03,18.683,18.71,18.042,18.658,401206,0
2010-12-06,18.554,18.748,18.174,18.342,532856,0
2010-12-07,18.544,19.009,18.535,18.606,411734,0
2010-12-08,18.535,19.026,18.535,18.87,358240,0
2010-12-09,19.045,19.248,18.861,19.09,221904,0
2010-12-10,19.171,19.442,19.035,19.425,239659,0
2010-12-13,19.485,19.558,19.232,19.364,264058,0
2010-12-14,19.485,19.626,19.257,19.336,184653,0
2010-12-15,19.346,19.679,19.026,19.273,192535,0
2010-12-16,19.397,20.023,19.355,19.951,288414,0
2010-12-17,20.103,21.539,20.094,21.151,950608,0
2010-12-20,21.307,21.782,21.089,21.237,577780,0
2010-12-21,21.273,21.704,21.237,21.572,246941,0
2010-12-22,21.581,21.782,21.443,21.548,182414,0
2010-12-23,21.503,21.723,21.28,21.477,215877,0
2010-12-27,21.334,21.334,20.955,21.16,229077,0
2010-12-28,21.231,21.289,20.928,21.178,154331,0
2010-12-29,21.264,21.602,21.107,21.451,215012,0
2010-12-30,21.352,21.55,21.133,21.255,125146,0
2010-12-31,21.136,21.611,21.136,21.459,245222,0
2011-01-03,21.678,22.365,21.634,21.969,657647,0
2011-01-04,22.155,22.314,21.361,21.449,597086,0
2011-01-05,21.503,21.556,20.937,20.992,499122,0
2011-01-06,21.071,21.255,20.895,21.037,514396,0
2011-01-07,21.16,21.212,20.228,20.71,285476,0
2011-01-10,20.491,21.124,20.41,21.064,409723,0
2011-01-11,21.124,21.548,21.046,21.397,324719,0
2011-01-12,22.021,22.242,21.714,22.196,317411,0
2011-01-13,22.287,22.418,22.206,22.314,277843,0
2011-01-14,22.445,23.941,22.365,23.932,936993,0
2011-01-18,23.649,23.801,23.298,23.527,522004,0
2011-01-19,23.555,23.606,23.122,23.219,523684,0
2011-01-20,23.166,23.289,22.691,22.963,357055,0
2011-01-21,23.307,23.307,22.85,23.043,214923,0
2011-01-24,23.211,24.108,23.09,23.915,454398,0
2011-01-25,23.987,24.153,23.518,24.125,474203,0
2011-01-26,24.252,24.998,24.162,24.654,505114,0
2011-01-27,24.584,25.516,24.452,25.464,450642,0
2011-01-28,25.228,25.605,24.743,24.77,777086,0
2011-01-31,25.001,25.405,24.534,25.143,503186,0
2011-02-01,25.323,25.844,25.218,25.844,430804,0
2011-02-02,26.275,26.275,25.597,26.009,427637,0
2011-02-03,26.074,27.341,25.915,26.091,968089,0
2011-02-04,26.101,27.471,25.923,27.314,713536,0
2011-02-07,27.499,27.517,25.939,26.302,885487,0
2011-02-08,26.452,26.6,26.056,26.37,597921,0
2011-02-09,26.406,26.617,26.196,26.241,312625,0
2011-02-10,26.187,26.406,25.991,26.302,578848,0
2011-02-11,26.222,26.726,26.009,26.625,320530,0
2011-02-14,26.625,27.022,26.231,26.452,489981,0
2011-02-15,26.425,26.583,25.817,25.826,318899,0
2011-02-16,26.091,26.811,26.056,26.452,440532,0
2011-02-18,27.113,27.147,26.387,26.811,230324,0
2011-02-22,26.178,26.549,25.095,25.21,484291,0
2011-02-23,25.246,25.447,23.978,24.391,446969,0
2011-02-24,24.346,24.875,24.089,24.806,470358,0
2011-02-25,25.156,26.118,24.919,26.083,327227,0
2011-02-28,26.357,26.596,25.916,26.437,541918,0
2011-03-01,26.68,27.04,25.981,26.231,679915,0
2011-03-02,26.074,27.04,25.981,26.954,582459,0
2011-03-03,27.296,28.371,27.155,28.273,652612,0
2011-03-04,28.178,28.265,27.815,28.222,567219,0
2011-03-07,28.363,28.389,27.113,27.755,598785,0
2011-03-08,27.737,28.398,27.05,27.992,554728,0
2011-03-09,27.49,27.85,26.752,26.937,541578,0
2011-03-10,26.425,26.802,25.79,26,651288,0
2011-03-11,25.747,25.88,25.218,25.588,468853,0
2011-03-14,25.35,25.853,25.034,25.552,330790,0
2011-03-15,24.318,25.57,23.906,25.297,365805,0
2011-03-16,25.228,25.526,24.77,25.104,559888,0
2011-03-17,25.695,25.94,25.394,25.588,345591,0
2011-03-18,26.997,27.129,26.397,26.988,1003981,0
2011-03-21,27.572,27.755,27.022,27.288,664210,0
2011-03-22,27.437,27.719,27.305,27.445,479813,0
2011-03-23,27.401,27.427,26.997,27.243,377737,0
2011-03-24,27.719,28.23,27.314,28.125,341015,0
2011-03-25,28.335,28.863,28.045,28.054,376941,0
2011-03-28,27.411,28.793,27.401,28.461,283812,0
2011-03-29,28.213,29.014,27.737,28.872,414166,0
2011-03-30,28.977,29.656,28.678,29.586,470640,0
2011-03-31,29.341,29.645,29.02,29.323,430979,0
2011-04-01,29.533,29.674,29.154,29.277,422885,0
2011-04-04,29.409,29.665,28.935,29.321,393116,0
2011-04-05,29.286,29.788,28.987,29.355,302735,0
2011-04-06,29.506,29.762,29.217,29.665,252523,0
2011-04-07,29.806,29.806,28.564,28.564,476269,0
2011-04-08,28.872,28.959,27.957,28.204,473848,0
2011-04-11,28.371,28.519,27.727,27.79,430177,0
2011-04-12,27.65,27.65,26.474,26.493,537359,0
2011-04-13,26.794,26.855,25.93,26.009,872490,0
2011-04-14,25.543,26.083,25.535,26,513400,0
2011-04-15,26.083,26.302,25.844,26.178,499446,0
2011-04-18,25.817,25.817,25.095,25.412,414610,0
2011-04-19,25.412,25.712,24.962,25.35,401006,0
2011-04-20,25.991,26.415,25.754,26.009,664962,0
2011-04-21,25.923,25.923,25.034,25.404,755097,0
2011-04-25,25.264,25.588,24.884,24.919,502363,0
2011-04-26,24.937,25.421,24.584,24.928,589713,0
2011-04-27,24.761,25.464,24.671,25.282,530386,0
2011-04-28,25.29,25.5,24.875,24.91,310893,0
2011-04-29,25.001,25.36,24.903,24.992,284247,0
2011-05-02,25.007,25.086,23,23.13,978971,0
2011-05-03,23.248,23.479,22.593,22.761,1184360,0
2011-05-04,22.86,23.518,22.551,22.673,726633,0
2011-05-05,22.47,23.302,22.276,22.921,733928,0
2011-05-06,23.284,23.755,23.151,23.569,647880,0
2011-05-09,23.555,23.801,23.343,23.758,493243,0
2011-05-10,23.819,24.291,23.776,23.987,557944,0
2011-05-11,23.87,24.029,23.348,23.42,527739,0
2011-05-12,23.307,23.758,23.071,23.587,283985,0
2011-05-13,23.479,23.949,23.293,23.302,355724,0
2011-05-16,23.114,23.501,22.602,22.637,324984,0
2011-05-17,22.425,22.861,22.336,22.692,395641,0
2011-05-18,22.735,23.214,22.673,23.064,329052,0
2011-05-19,22.896,23.168,22.239,22.568,320977,0
2011-05-20,22.541,22.948,22.525,22.664,386791,0
2011-05-23,22.602,22.628,22.185,22.498,466801,0
2011-05-24,22.551,22.551,22.221,22.294,520761,0
2011-05-25,22.193,23.018,22.143,22.788,364852,0
2011-05-26,22.619,22.861,22.397,22.682,253727,0
2011-05-27,22.861,23.027,22.619,22.726,244002,0
2011-05-31,23.144,23.304,22.974,23.296,421142,0
2011-06-01,23.231,23.302,22.388,22.534,513087,0
2011-06-02,22.48,22.655,22.276,22.551,275672,0
2011-06-03,22.151,22.302,21.813,22.008,408753,0
2011-06-06,21.949,22.143,21.754,21.794,426785,0
2011-06-07,22.036,22.053,21.786,21.922,364607,0
2011-06-08,21.768,22.161,21.567,21.736,608729,0
2011-06-09,21.813,21.85,21.628,21.822,534310,0
2011-06-10,21.786,21.786,21.46,21.691,912406,0
2011-06-13,21.727,21.804,21.583,21.61,488583,0
2011-06-14,21.822,22.143,21.736,22.072,342872,0
2011-06-15,20.742,21.469,20.699,21.255,805626,0
2011-06-16,21.158,21.343,20.747,20.942,623802,0
2011-06-17,21.133,21.326,20.954,21.29,617380,0
2011-06-20,21.151,21.558,21.045,21.389,413630,0
2011-06-21,21.532,21.877,21.38,21.831,574871,0
2011-06-22,21.754,22.09,21.628,21.768,234158,0
2011-06-23,21.469,22.407,21.317,22.372,385841,0
2011-06-24,22.48,22.498,21.981,22.212,995092,0
2011-06-27,22.161,22.489,22.008,22.353,216663,0
2011-06-28,22.397,22.628,22.267,22.619,272659,0
2011-06-29,22.744,22.931,22.435,22.88,242297,0
2011-06-30,22.903,23.442,22.821,23.397,231056,0
2011-07-01,23.365,23.895,23.011,23.826,287411,0
2011-07-05,23.852,23.904,23.284,23.489,292421,0
2011-07-06,23.395,23.474,22.984,23.233,226305,0
2011-07-07,23.392,23.664,23.176,23.374,392672,0
2011-07-08,23.027,23.24,22.779,23.16,411084,0
2011-07-11,22.701,23.293,22.602,23.064,432024,0
2011-07-12,22.921,23.027,22.23,22.345,523294,0
2011-07-13,22.397,22.682,21.931,22.017,421639,0
2011-07-14,22.017,22.363,21.905,22.193,522432,0
2011-07-15,21.973,22.551,21.94,22.372,625289,0
2011-07-18,22.284,22.363,21.896,22.161,610717,0
2011-07-19,22.281,22.734,22.262,22.635,480269,0
2011-07-20,22.619,22.788,22.108,22.212,707183,0
2011-07-21,20.849,24.578,20.849,24.019,1288049,0
2011-07-22,24.019,24.079,23.011,23.7,628804,0
2011-07-25,23.275,23.542,22.948,23.195,332210,0
2011-07-26,23.27,23.395,23.003,23.018,419673,0
2011-07-27,22.956,23.092,22.108,22.416,643228,0
2011-07-28,22.496,22.813,22.076,22.164,427657,0
2011-07-29,22.023,22.427,21.719,22.097,450725,0
2011-08-01,22.397,22.559,21.981,22.221,558455,0
2011-08-02,22.094,22.496,21.719,21.78,479264,0
2011-08-03,21.761,22.026,21.116,21.957,468695,0
2011-08-04,21.63,21.834,21.168,21.193,804123,0
2011-08-05,21.843,21.899,20.277,21.086,798768,0
2011-08-08,20.325,21.036,19.573,19.645,970021,0
2011-08-09,20.185,21.84,18.661,19.961,1377182,0
2011-08-10,19.529,20.449,19.008,19.689,863083,0
2011-08-11,19.822,21.009,19.653,20.725,594497,0
2011-08-12,20.855,21.176,20.017,20.284,508869,0
2011-08-15,20.38,21.141,20.38,21.141,235398,0
2011-08-16,20.927,21.018,20.062,20.468,310170,0
2011-08-17,20.552,20.801,20.309,20.497,220821,0
2011-08-18,19.928,19.928,19.267,19.535,535395,0
2011-08-19,19.182,19.733,19.182,19.472,473696,0
2011-08-22,19.989,20.132,19.241,19.785,327619,0
2011-08-23,19.928,20.641,19.795,20.614,609073,0
2011-08-24,20.855,21.123,20.561,20.907,414103,0
2011-08-25,20.969,21.568,19.936,20.08,240961,0
2011-08-26,19.883,20.667,19.598,20.597,250497,0
2011-08-29,20.808,21.575,20.808,21.444,332493,0
2011-08-30,21.298,21.47,20.889,21.051,375153,0
2011-08-31,21.227,21.378,20.472,20.697,354201,0
2011-09-01,21.033,21.033,19.989,20.08,372970,0
2011-09-02,19.297,20.214,19.277,19.692,340015,0
2011-09-06,19.062,19.795,19.053,19.75,333704,0
2011-09-07,20.096,21.307,20.096,21.186,473233,0
2011-09-08,21.186,21.245,20.043,20.318,346346,0
2011-09-09,20.15,20.49,19.651,19.989,328534,0
2011-09-12,19.846,20.373,19.714,20.355,352207,0
2011-09-13,20.39,21.245,20.346,21.176,355797,0
2011-09-14,21.316,21.816,20.969,21.594,365215,0
2011-09-15,21.824,22.299,21.612,22.208,479801,0
2011-09-16,22.148,22.404,21.843,21.968,418082,0
2011-09-19,21.515,21.524,20.747,21.07,308318,0
2011-09-20,21.168,21.362,20.417,20.435,296956,0
2011-09-21,20.435,20.632,19.883,20.007,446262,0
2011-09-22,19.659,19.838,18.858,19.144,456032,0
2011-09-23,19.125,19.928,19.071,19.472,514390,0
2011-09-26,19.383,19.705,18.678,19.312,456484,0
2011-09-27,19.518,20.818,19.518,20.132,358142,0
2011-09-28,20.16,20.346,19.563,19.563,347136,0
2011-09-29,20.025,20.318,19.134,19.795,187551,0
2011-09-30,19.509,19.933,19.319,19.347,371615,0
2011-10-03,19.089,19.499,18.02,18.029,577329,0
2011-10-04,17.94,19.928,17.834,19.856,532138,0
2011-10-05,19.759,20.552,19.544,20.364,242521,0
2011-10-06,20.214,20.712,19.961,20.649,372498,0
2011-10-07,20.855,21.123,20.176,20.443,159420,0
2011-10-10,20.827,21.352,20.514,21.14,304158,0
2011-10-11,21.051,21.114,20.588,20.782,361878,0
2011-10-12,20.916,21.7,20.916,21.533,382140,0
2011-10-13,21.371,22.03,21.28,21.889,216141,0
2011-10-14,22.235,22.244,21.417,22.086,169556,0
2011-10-17,21.871,21.871,20.808,21.28,332004,0
2011-10-18,21.371,22.272,21.086,22.199,387610,0
2011-10-19,22.199,22.359,21.797,21.951,599545,0
2011-10-20,20.043,22.086,19.75,21.871,645854,0
2011-10-21,22.404,22.6,22.199,22.449,383132,0
2011-10-24,22.575,23.556,22.539,23.537,414186,0
2011-10-25,23.217,23.217,22.632,22.716,426005,0
2011-10-26,22.861,23.332,22.413,23.075,293364,0
2011-10-27,23.857,24.758,23.369,24.421,483326,0
2011-10-28,24.402,24.694,23.849,24.292,378975,0
2011-10-31,24.169,24.291,23.589,23.744,382855,0
2011-11-01,23.17,23.691,22.284,23.333,694887,0
2011-11-02,23.483,23.805,23.085,23.607,369133,0
2011-11-03,23.952,24.265,23.271,23.925,417501,0
2011-11-04,23.872,24.563,23.619,24.453,342062,0
2011-11-07,24.292,24.319,23.65,24.267,190141,0
2011-11-08,24.454,25.285,24.402,25.194,396110,0
2011-11-09,24.471,24.625,23.234,23.279,496063,0
2011-11-10,23.644,24.13,23.406,23.728,407608,0
2011-11-11,24.05,25.172,23.943,25.082,501318,0
2011-11-14,24.864,24.989,23.955,24.106,293323,0
2011-11-15,24.002,24.31,23.841,24.106,671719,0
2011-11-16,23.715,24.217,23.322,23.537,542700,0
2011-11-17,23.423,23.66,22.7,23.278,432203,0
2011-11-18,23.271,23.369,22.492,22.706,315246,0
2011-11-21,22.346,22.482,21.909,22.079,347715,0
2011-11-22,22.257,22.445,21.406,21.424,246310,0
2011-11-23,21.251,21.584,20.859,20.903,265004,0
2011-11-25,21.136,21.136,20.114,20.14,212251,0
2011-11-28,20.705,21.7,20.705,21.693,367696,0
2011-11-29,21.977,22.785,21.9,22.22,425065,0
2011-11-30,22.818,24.105,22.646,24.085,635720,0
2011-12-01,23.961,24.14,23.558,23.628,355862,0
2011-12-02,23.989,24.149,23.397,23.406,226332,0
2011-12-05,24.058,24.282,23.709,24.274,359276,0
2011-12-06,24.223,24.964,24.223,24.84,434525,0
2011-12-07,24.553,24.955,24.058,24.857,273725,0
2011-12-08,24.544,25.091,23.933,23.933,443086,0
2011-12-09,24.103,25.271,23.961,25.082,357244,0
2011-12-12,24.634,24.634,23.502,23.872,241054,0
2011-12-13,24.274,24.383,23.486,23.61,235738,0
2011-12-14,23.297,23.746,23.153,23.252,385689,0
2011-12-15,23.746,24.178,23.61,24.065,520262,0
2011-12-16,24.274,24.668,23.792,24.112,1012604,0
2011-12-19,24.299,24.805,23.442,23.576,229460,0
2011-12-20,24.214,25.44,24.214,25.134,461349,0
2011-12-21,25.109,25.225,24.257,25.117,196463,0
2011-12-22,25.216,25.601,25.126,25.457,220020,0
2011-12-23,25.575,25.575,25.091,25.432,114700,0
2011-12-27,25.271,25.907,25.134,25.575,175117,0
2011-12-28,25.467,25.71,24.955,25.063,238804,0
2011-12-29,25.189,25.746,25.18,25.692,202503,0
2011-12-30,25.611,25.718,24.929,24.946,283654,0
2012-01-03,25.565,25.994,25.134,25.198,514147,0
2012-01-04,25.047,25.341,24.641,25.082,314832,0
2012-01-05,24.833,25.198,24.506,25.073,346076,0
2012-01-06,24.911,25.387,24.668,25.063,238247,0
2012-01-09,25.235,25.557,24.911,25.341,293261,0
2012-01-10,25.675,25.854,25.35,25.494,255161,0
2012-01-11,25.51,25.994,25.44,25.907,273939,0
2012-01-12,25.977,26.248,25.727,26.248,301036,0
2012-01-13,25.871,26.203,25.871,25.984,427628,0
2012-01-17,25.958,26.391,25.958,26.132,360234,0
2012-01-18,25.925,26.622,25.89,26.537,394851,0
2012-01-19,26.786,26.811,26.482,26.561,303155,0
2012-01-20,26.408,26.696,26.131,26.613,362538,0
2012-01-23,26.588,26.931,26.454,26.705,217739,0
2012-01-24,26.613,27.007,26.613,26.974,339707,0
2012-01-25,26.94,27.324,26.687,27.101,207907,0
2012-01-26,27.269,27.475,27.045,27.288,240729,0
2012-01-27,27.269,27.568,27.243,27.448,367096,0
2012-01-30,27.091,27.503,26.838,27.305,212693,0
2012-01-31,27.52,27.52,26.97,27.032,263827,0
2012-02-01,27.189,28.489,27.153,28.355,757177,0
2012-02-02,31.314,31.375,28.113,28.427,916158,0
2012-02-03,29.062,29.341,28.667,28.847,664326,0
2012-02-06,28.712,28.839,28.326,28.659,543185,0
2012-02-07,28.61,28.871,28.491,28.538,351022,0
2012-02-08,28.519,28.871,28.33,28.61,376164,0
2012-02-09,28.627,28.654,28.205,28.349,326599,0
2012-02-10,27.745,28.124,27.745,27.952,333882,0
2012-02-13,28.437,28.813,27.996,28.804,431831,0
2012-02-14,28.456,28.552,27.773,28.308,279930,0
2012-02-15,28.412,28.736,27.96,28.096,384334,0
2012-02-16,28.005,28.641,28.005,28.606,234824,0
2012-02-17,28.809,28.827,28.385,28.412,172927,0
2012-02-21,28.565,28.574,27.9,28.088,323334,0
2012-02-22,27.979,28.339,27.852,28.16,327377,0
2012-02-23,28.276,28.385,27.998,28.214,323678,0
2012-02-24,28.375,28.385,27.62,27.755,206522,0
2012-02-27,27.529,28.088,27.267,27.764,156474,0
2012-02-28,27.592,27.998,27.446,27.601,249505,0
2012-02-29,27.821,27.821,26.97,26.97,363874,0
2012-03-01,27.23,27.844,27.022,27.331,357406,0
2012-03-02,27.169,27.34,26.25,26.391,444393,0
2012-03-05,26.294,26.475,25.627,25.645,412413,0
2012-03-06,25.394,25.807,24.977,25.508,579461,0
2012-03-07,25.573,25.917,25.403,25.7,180512,0
2012-03-08,25.817,26.267,25.483,26.132,270349,0
2012-03-09,25.761,26.466,25.752,26.168,287142,0
2012-03-12,26.258,26.258,25.591,25.807,167380,0
2012-03-13,25.994,26.294,25.88,26.276,331696,0
2012-03-14,26.097,26.401,26.014,26.382,491182,0
2012-03-15,26.365,27.004,26.25,27.004,473153,0
2012-03-16,26.997,27.004,26.617,26.672,509364,0
2012-03-19,26.365,26.953,26.365,26.824,201632,0
2012-03-20,26.556,27.032,26.556,26.842,278144,0
2012-03-21,26.816,26.926,26.53,26.54,275937,0
2012-03-22,26.186,26.382,26.07,26.195,238438,0
2012-03-23,26.348,26.816,25.907,26.746,318185,0
2012-03-26,27.032,27.331,26.746,27.195,298362,0
2012-03-27,27.258,27.584,27.022,27.124,309873,0
2012-03-28,26.936,27.331,26.556,26.654,287466,0
2012-03-29,26.401,26.798,26.205,26.709,222472,0
2012-03-30,26.961,26.961,26.53,26.609,363833,0
2012-04-02,26.485,26.798,26.15,26.763,270338,0
2012-04-03,26.617,26.806,25.933,26.07,233074,0
2012-04-04,25.709,25.798,25.176,25.329,242345,0
2012-04-05,25.105,25.268,25.015,25.095,286422,0
2012-04-09,24.744,25.105,24.537,24.924,192937,0
2012-04-10,24.781,24.987,24.283,24.464,233047,0
2012-04-11,24.79,25.149,24.636,25.052,228087,0
2012-04-12,25.186,25.817,25.131,25.636,234001,0
2012-04-13,25.483,25.492,24.717,24.717,161925,0
2012-04-16,24.79,25.042,24.412,24.827,274843,0
2012-04-17,24.94,25.728,24.94,25.438,272534,0
2012-04-18,25.213,25.213,24.61,25.095,246536,0
2012-04-19,25.204,25.619,24.781,25.087,306422,0
2012-04-20,25.357,25.609,24.968,25.052,274361,0
2012-04-23,24.574,24.717,24.258,24.439,268625,0
2012-04-24,24.385,24.717,24.258,24.508,245680,0
2012-04-25,24.781,25.492,24.653,25.367,412178,0
2012-04-26,25.139,25.287,24.565,25.077,333928,0
2012-04-27,25.052,25.241,24.781,25.158,254013,0
2012-04-30,25.158,25.277,24.818,24.916,210288,0
2012-05-01,24.833,25.537,24.56,24.675,387725,0
2012-05-02,24.338,24.754,24.121,24.735,322681,0
2012-05-03,24.64,24.649,24.024,24.105,329769,0
2012-05-04,23.906,23.906,23.537,23.661,367857,0
2012-05-07,23.635,23.924,23.448,23.661,186449,0
2012-05-08,23.422,23.537,22.69,23.113,498357,0
2012-05-09,22.737,23.263,22.646,23.056,262635,0
2012-05-10,23.226,23.4,22.866,23.263,176388,0
2012-05-11,23.065,23.564,23.065,23.299,220936,0
2012-05-14,23.07,23.439,23.022,23.229,309895,0
2012-05-15,23.193,23.581,23.014,23.097,197415,0
2012-05-16,23.139,23.32,22.556,22.573,185672,0
2012-05-17,22.662,22.843,22.257,22.322,174336,0
2012-05-18,22.276,22.532,22.077,22.14,233655,0
2012-05-21,22.211,22.779,22.004,22.725,216966,0
2012-05-22,22.712,22.783,22.095,22.322,230713,0
2012-05-23,22.03,22.485,21.56,22.021,298775,0
2012-05-24,22.003,22.866,21.942,22.847,453117,0
2012-05-25,22.773,23.354,22.773,23.254,365304,0
2012-05-29,23.428,23.933,23.428,23.817,341483,0
2012-05-30,23.554,23.907,23.226,23.716,462596,0
2012-05-31,23.67,23.888,23.354,23.697,464395,0
2012-06-01,23.118,23.66,23.046,23.462,592611,0
2012-06-04,23.354,23.798,23.209,23.381,322662,0
2012-06-05,23.317,23.888,23.226,23.853,461973,0
2012-06-06,23.961,24.512,23.679,24.459,220669,0
2012-06-07,24.833,25.094,24.217,24.416,320036,0
2012-06-08,24.268,25.067,24.161,24.957,257094,0
2012-06-11,25.311,25.311,24.105,24.123,335822,0
2012-06-12,24.217,24.758,23.888,24.712,360161,0
2012-06-13,24.624,25.012,24.379,24.731,382883,0
2012-06-14,24.75,25.03,24.512,24.948,262542,0
2012-06-15,24.894,25.629,24.768,25.319,454034,0
2012-06-18,25.049,25.465,25.049,25.25,245450,0
2012-06-19,25.42,25.874,25.166,25.666,178547,0
2012-06-20,25.747,25.819,25.221,25.546,151026,0
2012-06-21,25.501,25.592,24.551,24.596,256413,0
2012-06-22,24.768,25.286,24.649,25.25,344600,0
2012-06-25,24.796,24.994,24.578,24.787,293591,0
2012-06-26,24.876,25.301,24.703,25.157,231766,0
2012-06-27,25.147,25.637,25.12,25.311,150169,0
2012-06-28,25.184,25.592,25.003,25.537,296785,0
2012-06-29,26.008,26.237,25.829,26.154,350067,0
2012-07-02,26.154,26.218,25.8,26.218,232384,0
2012-07-03,26.237,26.735,25.954,26.67,116590,0
2012-07-05,26.482,26.961,26.172,26.597,201714,0
2012-07-06,26.281,26.281,26.017,26.027,237177,0
2012-07-09,25.856,25.927,25.113,25.157,340785,0
2012-07-10,25.157,25.366,24.605,24.815,572949,0
2012-07-11,24.894,25.076,24.596,24.624,509386,0
2012-07-12,24.442,24.468,23.88,24.008,615782,0
2012-07-13,24.033,25.12,24.033,24.322,204805,0
2012-07-16,24.253,24.477,23.943,24.041,145766,0
2012-07-17,24.105,24.19,23.588,23.826,150179,0
2012-07-18,23.716,24.586,23.616,24.331,173411,0
2012-07-19,24.477,24.477,23.943,24.285,161829,0
2012-07-20,24.024,24.199,23.697,23.853,178213,0
2012-07-23,23.372,23.66,22.991,23.506,124726,0
2012-07-24,23.499,23.516,22.928,23.093,226360,0
2012-07-25,23.336,23.888,23.135,23.853,302978,0
2012-07-26,21.976,24.858,21.914,23.773,544487,0
2012-07-27,23.744,24.085,23.423,23.99,289363,0
2012-07-30,23.971,24.303,23.688,23.862,191691,0
2012-07-31,23.99,24.442,23.706,23.925,345691,0
2012-08-01,23.98,24.244,23.391,23.391,217955,0
2012-08-02,23.226,23.706,22.883,23.263,172284,0
2012-08-03,23.791,24.008,23.281,23.88,217942,0
2012-08-06,23.888,24.312,23.716,24.123,192496,0
2012-08-07,24.36,24.833,24.05,24.721,194631,0
2012-08-08,24.57,24.984,24.541,24.787,309151,0
2012-08-09,24.805,24.931,24.36,24.406,245177,0
2012-08-10,24.425,24.721,24.118,24.468,161102,0
2012-08-13,24.397,24.624,23.862,24.416,187282,0
2012-08-14,24.494,24.675,23.66,23.773,293140,0
2012-08-15,23.67,24.268,23.67,24.235,228140,0
2012-08-16,24.277,25.293,23.782,24.984,358131,0
2012-08-17,24.885,25.108,24.858,25.049,238217,0
2012-08-20,24.876,24.992,24.541,24.685,277253,0
2012-08-21,24.796,24.975,24.425,24.532,235479,0
2012-08-22,24.406,24.551,24.18,24.416,263877,0
2012-08-23,24.312,24.486,24.016,24.208,197975,0
2012-08-24,23.999,24.312,23.871,24.268,278515,0
2012-08-27,24.477,24.721,23.88,24.551,227820,0
2012-08-28,24.615,25.067,24.494,24.787,232839,0
2012-08-29,24.806,25.023,24.702,24.768,159034,0
2012-08-30,24.604,24.648,24.414,24.414,128904,0
2012-08-31,24.511,24.841,24.448,24.712,161581,0
2012-09-04,24.394,24.877,24.063,24.796,250896,0
2012-09-05,24.885,24.941,24.076,24.559,252516,0
2012-09-06,24.75,25.689,24.657,25.46,313663,0
2012-09-07,25.407,25.442,24.986,25.304,206084,0
2012-09-10,25.233,25.451,25.004,25.064,169856,0
2012-09-11,25.095,25.37,25.014,25.215,155345,0
2012-09-12,25.205,25.478,25.105,25.296,129506,0
2012-09-13,25.289,25.744,24.914,25.398,216831,0
2012-09-14,25.424,25.806,25.252,25.561,251015,0
2012-09-17,25.36,25.388,25.041,25.122,182650,0
2012-09-18,25.159,25.191,24.768,24.877,267483,0
2012-09-19,24.702,24.814,23.644,23.891,429696,0
2012-09-20,23.82,23.883,23.455,23.527,186056,0
2012-09-21,23.919,23.919,23.393,23.581,468141,0
2012-09-24,23.42,23.454,22.98,23.208,218263,0
2012-09-25,23.337,23.455,22.864,23.054,412255,0
2012-09-26,23.064,23.109,22.718,22.936,285739,0
2012-09-27,22.99,23.518,22.99,23.392,188963,0
2012-09-28,23.235,23.681,22.815,23.235,414396,0
2012-10-01,23.235,23.29,22.815,22.909,180474,0
2012-10-02,22.004,22.544,21.468,21.56,679595,0
2012-10-03,21.56,21.767,21.159,21.649,483592,0
2012-10-04,21.776,21.907,21.283,21.414,236466,0
2012-10-05,21.551,21.969,21.487,21.631,218538,0
2012-10-08,21.468,21.767,21.275,21.293,183168,0
2012-10-09,21.275,21.64,20.965,21.031,496357,0
2012-10-10,21.012,21.247,20.965,21.094,220303,0
2012-10-11,21.283,21.328,20.973,21.059,240788,0
2012-10-12,21.05,21.131,20.775,20.848,221923,0
2012-10-15,20.857,21.003,20.711,20.903,411441,0
2012-10-16,21.068,21.851,20.984,21.793,612199,0
2012-10-17,21.776,22.042,21.631,22.032,264269,0
2012-10-18,22.013,22.107,21.568,21.831,323499,0
2012-10-19,21.649,21.696,21.194,21.366,406824,0
2012-10-22,21.301,21.524,21.247,21.348,264748,0
2012-10-23,21.168,21.432,21.085,21.415,445303,0
2012-10-24,21.568,21.817,21.514,21.677,351591,0
2012-10-25,21.33,21.803,20.464,20.956,1235322,0
2012-10-26,21.031,21.423,20.82,21.357,456584,0
2012-10-31,21.339,21.743,21.321,21.524,401010,0
2012-11-01,21.505,22.405,21.505,22.124,426375,0
2012-11-02,22.116,22.447,21.432,21.432,259332,0
2012-11-05,21.495,21.898,21.434,21.767,226745,0
2012-11-06,21.785,22.143,21.204,21.776,410705,0
2012-11-07,21.613,21.694,20.839,20.975,290273,0
2012-11-08,20.911,21.05,20.729,20.903,500841,0
2012-11-09,20.875,21.468,20.647,20.994,244421,0
2012-11-12,21.14,21.622,20.81,21.068,202555,0
2012-11-13,20.903,21.122,20.829,20.848,136661,0
2012-11-14,20.965,21.003,20.613,20.684,226135,0
2012-11-15,20.711,20.946,20.603,20.729,240437,0
2012-11-16,21.114,21.969,20.984,21.851,661931,0
2012-11-19,22.013,22.143,21.743,21.888,333526,0
2012-11-20,21.767,22.023,21.542,21.907,226676,0
2012-11-21,21.87,22.06,21.677,21.951,99754,0
2012-11-23,22.07,22.289,21.996,22.143,143616,0
2012-11-26,22.134,22.233,21.785,22.013,243388,0
2012-11-27,21.951,22.177,21.659,21.667,221896,0
2012-11-28,21.567,22.035,21.209,21.97,226958,0
2012-11-29,21.909,22.486,21.909,22.43,188812,0
2012-11-30,22.524,22.524,22.237,22.255,260564,0
2012-12-03,22.365,22.383,21.88,22.045,466476,0
2012-12-04,21.899,22.716,21.899,22.515,272502,0
2012-12-05,22.586,22.804,22.338,22.506,297173,0
2012-12-06,22.506,22.612,22.43,22.55,119858,0
2012-12-07,22.649,22.724,22.338,22.55,169757,0
2012-12-10,22.55,22.872,22.147,22.677,236060,0
2012-12-11,22.797,23.009,22.55,22.935,268065,0
2012-12-12,22.943,23.181,22.631,22.706,321270,0
2012-12-13,22.724,22.943,22.457,22.716,235805,0
2012-12-14,22.612,22.926,22.321,22.716,287243,0
2012-12-17,22.872,22.97,22.677,22.768,196343,0
2012-12-18,22.768,23.284,22.677,23.265,291450,0
2012-12-19,23.118,23.494,23.118,23.329,335148,0
2012-12-20,23.274,23.632,23.135,23.357,411885,0
2012-12-21,23.163,23.641,22.908,23.604,720764,0
2012-12-24,23.569,23.668,23.249,23.613,97064,0
2012-12-26,23.622,23.742,23.219,23.367,116319,0
2012-12-27,23.45,23.594,23.163,23.404,134519,0
2012-12-28,23.246,23.394,23.045,23.055,128460,0
2012-12-31,23.118,23.658,22.882,23.658,213222,0
2013-01-02,24.165,24.705,24.146,24.677,439556,0
2013-01-03,25.101,25.101,24.25,24.414,280047,0
2013-01-04,24.541,24.616,23.752,24.108,342395,0
2013-01-07,24.064,24.069,23.555,23.861,235398,0
2013-01-08,24.586,24.836,23.907,24.348,527064,0
2013-01-09,24.367,24.664,24.328,24.502,221940,0
2013-01-10,24.668,24.723,24.377,24.723,230298,0
2013-01-11,24.771,24.871,24.467,24.836,234092,0
2013-01-14,24.714,24.844,24.57,24.78,194021,0
2013-01-15,24.578,24.799,24.414,24.752,161256,0
2013-01-16,24.659,24.733,24.578,24.633,222954,0
2013-01-17,24.649,25.119,24.649,25.073,283577,0
2013-01-18,25.258,25.431,24.962,25.422,499349,0
2013-01-22,25.377,25.495,25.119,25.476,249696,0
2013-01-23,25.55,25.55,25.276,25.467,166552,0
2013-01-24,25.396,25.899,25.32,25.688,288928,0
2013-01-25,25.953,26.44,25.588,26.393,379096,0
2013-01-28,26.383,26.688,26.193,26.56,317827,0
2013-01-29,26.44,26.44,25.11,25.311,796530,0
2013-01-30,25.23,25.522,25.064,25.286,483013,0
2013-01-31,27.026,27.026,25.386,25.512,614037,0
2013-02-01,25.76,26.183,25.671,26.111,454022,0
2013-02-04,25.698,26.017,25.311,25.358,399813,0
2013-02-05,25.623,25.891,25.486,25.807,368968,0
2013-02-06,25.671,25.863,25.503,25.78,363483,0
2013-02-07,25.788,25.961,25.522,25.734,235123,0
2013-02-08,25.998,26.008,25.377,25.54,329224,0
2013-02-11,25.578,25.578,25.249,25.44,309030,0
2013-02-12,25.596,26.468,25.495,26.339,433900,0
2013-02-13,26.294,26.304,25.744,25.979,264204,0
2013-02-14,25.988,26.103,25.835,26.065,121129,0
2013-02-15,26.211,26.211,25.671,25.76,206131,0
2013-02-19,25.751,26.174,25.751,26.008,219203,0
2013-02-20,26.008,26.008,25.128,25.145,315308,0
2013-02-21,25.201,25.338,24.695,24.99,229141,0
2013-02-22,25.192,25.744,25.046,25.495,366308,0
2013-02-25,25.652,25.817,24.624,24.705,248297,0
2013-02-26,24.899,25.192,24.78,25,221839,0
2013-02-27,24.99,25.111,24.826,24.944,347239,0
2013-02-28,24.98,25.37,24.888,25.055,460956,0
2013-03-01,24.798,24.99,24.437,24.843,436840,0
2013-03-04,24.835,25.037,24.576,24.888,273068,0
2013-03-05,25.111,25.443,25.111,25.34,256282,0
2013-03-06,25.433,25.515,25.203,25.452,174151,0
2013-03-07,25.747,25.802,25.36,25.599,221683,0
2013-03-08,25.831,25.84,25.141,25.563,240509,0
2013-03-11,25.378,25.739,25.174,25.627,164096,0
2013-03-12,25.525,25.739,25.037,25.212,111490,0
2013-03-13,25.156,25.331,24.935,25.331,137029,0
2013-03-14,25.294,25.609,25.294,25.609,222357,0
2013-03-15,25.506,25.656,24.952,25.092,454042,0
2013-03-18,24.788,24.87,24.324,24.429,195315,0
2013-03-19,24.429,24.464,23.764,24.093,241829,0
2013-03-20,24.305,24.584,24.093,24.509,289068,0
2013-03-21,24.278,24.639,24.112,24.558,205242,0
2013-03-22,24.648,24.769,24.454,24.548,165931,0
2013-03-25,24.684,24.952,24.538,24.694,291115,0
2013-03-26,24.798,25.024,24.631,24.759,125647,0
2013-03-27,24.491,24.88,24.334,24.835,235809,0
2013-03-28,24.898,25.251,24.731,25.111,329463,0
2013-04-01,25.018,25.146,24.482,24.769,240228,0
2013-04-02,24.861,24.962,24.073,24.286,320270,0
2013-04-03,24.27,24.509,23.828,23.956,310727,0
2013-04-04,23.976,24.713,23.8,24.576,353265,0
2013-04-05,24.093,24.639,23.855,23.956,1609465,0
2013-04-08,23.919,24.324,23.855,24.324,451290,0
2013-04-09,24.373,24.4,23.792,24.057,235817,0
2013-04-10,23.985,24.888,23.976,24.798,405492,0
2013-04-11,24.667,24.88,24.533,24.779,189081,0
2013-04-12,24.675,24.835,24.382,24.613,216976,0
2013-04-15,24.518,24.759,23.642,23.8,308131,0
2013-04-16,23.716,23.966,23.348,23.901,588926,0
2013-04-17,23.605,23.726,23.218,23.283,336277,0
2013-04-18,23.423,23.724,23.09,23.189,324666,0
2013-04-19,23.218,23.578,22.839,23.348,229928,0
2013-04-22,23.441,23.441,22.747,23.357,214070,0
2013-04-23,23.486,24.141,23.486,23.938,150192,0
2013-04-24,23.864,24.199,23.864,24.15,216819,0
2013-04-25,24.17,24.567,24.15,24.429,592620,0
2013-04-26,24.245,24.499,24.073,24.121,304994,0
2013-04-29,24.19,24.97,24.093,24.888,450713,0
2013-04-30,24.759,24.88,24.473,24.807,387963,0
2013-05-01,24.648,24.852,23.744,23.764,407007,0
2013-05-02,23.928,24.528,23.659,24.373,234418,0
2013-05-03,24.788,25.241,24.684,25.055,244535,0
2013-05-06,25.34,25.378,24.97,25.074,151821,0
2013-05-07,25.193,25.34,24.935,25.34,154973,0
2013-05-08,25.203,25.388,25.037,25.378,171839,0
2013-05-09,25.288,25.581,25.203,25.36,171876,0
2013-05-10,25.407,25.543,25.268,25.398,149191,0
2013-05-13,25.278,25.398,24.861,25.027,130582,0
2013-05-14,24.99,25.563,24.917,25.184,183224,0
2013-05-15,25.037,25.711,24.898,25.443,181846,0
2013-05-16,25.407,25.506,25.174,25.212,126179,0
2013-05-17,25.313,25.675,25.241,25.656,205123,0
2013-05-20,25.489,25.85,25.489,25.84,194101,0
2013-05-21,25.792,26.09,25.685,25.94,157248,0
2013-05-22,25.887,26.09,25.128,25.268,238173,0
2013-05-23,25.047,25.715,25.037,25.378,266275,0
2013-05-24,25.259,25.499,25.203,25.378,203342,0
2013-05-28,25.831,26.062,25.572,25.931,197676,0
2013-05-29,25.785,25.94,25.515,25.831,97308,0
2013-05-30,25.986,26.24,25.755,26.23,131699,0
2013-05-31,25.974,26.312,25.974,26.134,199903,0
2013-06-03,26.193,26.51,25.859,26.174,371970,0
2013-06-04,26.083,26.433,25.635,25.869,317545,0
2013-06-05,25.755,26.146,25.626,25.831,232139,0
2013-06-06,25.812,25.995,25.18,25.468,229545,0
2013-06-07,25.718,26.23,25.477,26.137,206384,0
2013-06-10,26.165,26.945,26.063,26.889,375624,0
2013-06-11,26.583,26.851,26.12,26.12,351470,0
2013-06-12,26.376,26.496,25.728,25.738,165900,0
2013-06-13,25.692,26.312,25.455,26.305,267030,0
2013-06-14,26.137,26.286,25.655,25.765,124396,0
2013-06-17,26.035,26.122,25.449,25.747,109809,0
2013-06-18,25.859,26.312,25.859,26.24,134258,0
2013-06-19,26.155,26.376,25.887,25.887,205257,0
2013-06-20,25.468,25.617,25.107,25.3,233289,0
2013-06-21,25.413,25.413,24.874,25.116,473367,0
2013-06-24,24.838,25.328,24.616,24.641,225124,0
2013-06-25,24.846,24.846,24.411,24.633,310694,0
2013-06-26,24.82,24.92,24.374,24.596,299474,0
2013-06-27,24.744,25.337,24.706,24.975,242235,0
2013-06-28,24.884,24.966,24.616,24.641,293491,0
2013-07-01,24.791,24.822,24.492,24.633,217400,0
2013-07-02,24.54,24.92,24.305,24.474,202883,0
2013-07-03,24.383,24.846,24.17,24.54,197945,0
2013-07-05,25.078,25.078,24.492,25.042,218946,0
2013-07-08,25.328,25.328,24.846,25.142,385871,0
2013-07-09,25.275,25.626,25.069,25.533,322668,0
2013-07-10,25.533,26.405,25.347,26.331,280622,0
2013-07-11,26.592,26.742,26.295,26.665,177561,0
2013-07-12,26.583,26.889,26.583,26.759,137660,0
2013-07-15,26.891,26.901,26.364,26.573,184208,0
2013-07-16,26.52,26.737,26.258,26.539,146075,0
2013-07-17,26.769,26.769,26.183,26.395,174258,0
2013-07-18,26.415,26.477,25.887,26.321,271477,0
2013-07-19,26.165,26.295,25.986,26.137,150671,0
2013-07-22,26.005,26.321,25.924,26.183,221096,0
2013-07-23,26.341,26.341,25.95,26.005,193576,0
2013-07-24,26.101,26.266,25.728,25.822,249078,0
2013-07-25,25.728,25.812,25.078,25.755,384973,0
2013-07-26,25.449,25.607,25.032,25.404,247688,0
2013-07-29,25.275,25.504,25.204,25.265,256253,0
2013-07-30,25.44,25.513,25.256,25.404,188949,0
2013-07-31,25.386,25.542,25.171,25.18,204520,0
2013-08-01,25.347,25.58,25.189,25.357,197378,0
2013-08-02,25.18,25.377,24.94,25.275,177319,0
2013-08-05,25.227,25.626,25.189,25.386,217329,0
2013-08-06,25.284,25.422,25.156,25.3,259429,0
2013-08-07,25.171,25.403,25.042,25.209,264983,0
2013-08-08,25.292,25.292,25.059,25.162,230807,0
2013-08-09,25.032,25.078,24.82,24.846,192713,0
2013-08-12,24.606,25.013,24.606,24.966,109373,0
2013-08-13,24.93,25.162,24.734,25.078,130260,0
2013-08-14,25.032,25.133,24.82,24.864,247028,0
2013-08-15,24.633,24.696,23.89,23.927,248837,0
2013-08-16,23.816,24.092,23.409,23.454,376995,0
2013-08-19,23.481,23.646,23.146,23.173,473774,0
2013-08-20,23.258,23.471,23.192,23.428,518424,0
2013-08-21,23.389,23.576,23.173,23.323,223001,0
2013-08-22,23.471,23.862,23.409,23.797,232610,0
2013-08-23,23.853,24.092,23.707,23.862,269939,0
2013-08-26,23.908,24.14,23.693,23.844,183835,0
2013-08-27,23.537,23.853,23.471,23.582,359734,0
2013-08-28,23.582,23.772,23.36,23.454,204149,0
2013-08-29,23.454,23.828,23.436,23.828,200943,0
2013-08-30,23.818,23.828,23.407,23.407,365480,0
2013-09-03,23.752,24.05,23.09,23.266,212621,0
2013-09-04,23.246,23.891,23.19,23.855,205833,0
2013-09-05,23.828,24.144,23.611,24.04,180207,0
2013-09-06,24.193,24.3,23.566,23.987,274764,0
2013-09-09,24.144,24.436,23.977,24.407,154599,0
2013-09-10,24.584,24.639,24.34,24.498,197187,0
2013-09-11,24.443,24.685,24.397,24.489,140052,0
2013-09-12,24.575,24.675,24.359,24.407,204280,0
2013-09-13,24.536,24.536,24.33,24.48,103717,0
2013-09-16,24.742,24.761,24.31,24.713,304229,0
2013-09-17,24.704,24.845,24.613,24.809,239654,0
2013-09-18,24.79,24.947,24.498,24.722,183365,0
2013-09-19,24.732,24.837,24.524,24.621,180391,0
2013-09-20,24.685,25.042,24.575,24.809,601317,0
2013-09-23,24.837,25.023,24.704,24.809,208115,0
2013-09-24,24.919,25.013,24.47,24.713,328811,0
2013-09-25,24.732,24.828,24.536,24.603,265633,0
2013-09-26,24.621,24.828,24.536,24.713,283396,0
2013-09-27,24.498,24.79,24.498,24.685,192214,0
2013-09-30,24.461,24.947,24.443,24.845,363026,0
2013-10-01,24.809,25.433,24.657,25.415,352855,0
2013-10-02,25.134,25.359,24.79,25.248,242946,0
2013-10-03,25.19,25.359,24.966,25.219,288659,0
2013-10-04,25.229,25.686,25.2,25.601,236649,0
2013-10-07,25.601,25.921,25.406,25.723,297313,0
2013-10-08,25.788,26.144,25.769,26.012,560696,0
2013-10-09,26.051,26.107,25.564,25.759,344080,0
2013-10-10,26.126,26.564,25.807,26.172,360136,0
2013-10-11,26.08,26.293,26.041,26.247,499911,0
2013-10-14,26.117,26.564,26.117,26.546,179800,0
2013-10-15,26.52,26.555,26.117,26.238,168027,0
2013-10-16,26.366,26.705,26.191,26.637,183011,0
2013-10-17,26.414,26.901,26.312,26.901,208803,0
2013-10-18,27.088,27.527,26.789,27.459,386358,0
2013-10-21,27.556,27.723,27.378,27.479,167812,0
2013-10-22,27.694,27.694,27.134,27.18,234933,0
2013-10-23,27.05,27.19,26.705,26.967,212336,0
2013-10-24,28.265,28.964,27.21,28.134,676199,0
2013-10-25,28.281,28.843,28.281,28.647,494556,0
2013-10-28,28.368,28.675,27.965,28.04,267560,0
2013-10-29,28.05,28.163,27.788,28.04,306943,0
2013-10-30,28.134,28.236,27.713,27.882,266811,0
2013-10-31,27.956,28.03,27.647,27.694,197586,0
2013-11-01,27.647,27.77,27.19,27.246,280188,0
2013-11-04,27.415,27.666,27.255,27.527,224857,0
2013-11-05,27.451,27.752,27.05,27.592,147587,0
2013-11-06,27.806,27.882,27.537,27.611,174797,0
2013-11-07,27.647,27.797,27.18,27.368,207335,0
2013-11-08,27.35,27.877,27.21,27.742,156009,0
2013-11-11,27.601,27.742,27.378,27.432,125005,0
2013-11-12,27.293,27.621,27.21,27.517,111304,0
2013-11-13,27.293,27.901,27.293,27.882,138917,0
2013-11-14,27.862,28.03,27.451,27.584,107274,0
2013-11-15,27.537,27.657,26.921,27.293,348571,0
2013-11-18,27.415,27.537,27.02,27.04,336803,0
2013-11-19,27.107,27.117,26.481,26.627,210515,0
2013-11-20,26.789,26.815,26.375,26.546,199173,0
2013-11-21,26.686,27.125,26.686,27.117,130890,0
2013-11-22,27.21,27.359,26.882,27.162,245087,0
2013-11-25,27.144,27.322,27.02,27.134,153044,0
2013-11-26,27.098,27.815,26.967,27.788,463735,0
2013-11-27,27.825,28.136,27.517,27.902,192625,0
2013-11-29,28.07,28.126,27.742,27.966,90786,0
2013-12-02,27.976,27.986,27.328,27.467,154837,0
2013-12-03,27.348,27.77,27.348,27.713,244191,0
2013-12-04,27.507,27.656,26.838,27.122,215451,0
2013-12-05,27.122,27.376,27.113,27.243,401948,0
2013-12-06,27.457,27.761,27.402,27.565,197888,0
2013-12-09,27.517,27.665,27.207,27.422,147963,0
2013-12-10,27.207,27.582,26.906,27.14,183090,0
2013-12-11,27.187,27.507,27.14,27.197,348404,0
2013-12-12,27.159,27.338,26.876,26.926,227798,0
2013-12-13,27.006,27.215,26.792,26.838,242807,0
2013-12-16,26.906,27.646,26.906,27.392,225564,0
2013-12-17,27.392,27.779,27.243,27.665,140404,0
2013-12-18,27.788,27.976,27.439,27.966,192546,0
2013-12-19,27.853,27.976,27.467,27.517,149666,0
2013-12-20,27.646,28.155,27.517,28.107,535183,0
2013-12-23,28.174,28.174,27.797,27.938,245256,0
2013-12-24,27.929,28.09,27.911,28.013,116882,0
2013-12-26,28.117,28.126,27.806,27.863,263568,0
2013-12-27,27.976,27.984,27.684,27.883,152266,0
2013-12-30,27.788,27.976,27.675,27.893,203071,0
2013-12-31,27.919,28.202,27.807,28.107,260158,0
2014-01-02,28.042,28.184,27.732,28.052,239066,0
2014-01-03,28.061,28.737,28.061,28.352,315514,0
2014-01-06,28.4,28.4,27.911,28.249,197979,0
2014-01-07,28.259,28.878,28.221,28.642,184260,0
2014-01-08,28.68,28.766,28.221,28.419,292305,0
2014-01-09,28.55,28.588,28.126,28.428,158182,0
2014-01-10,28.292,28.67,28.136,28.483,151796,0
2014-01-13,28.302,28.606,27.835,28.097,331587,0
2014-01-14,28.212,28.776,28.107,28.624,190589,0
2014-01-15,28.747,29.084,28.67,28.868,254516,0
2014-01-16,28.689,28.707,28.221,28.438,281342,0
2014-01-17,28.312,28.448,28.032,28.145,226309,0
2014-01-21,28.212,28.267,27.883,27.938,310207,0
2014-01-22,27.873,28.457,27.835,28.342,163047,0
2014-01-23,28.267,28.371,28.004,28.061,401161,0
2014-01-24,27.815,27.835,27.328,27.487,276658,0
2014-01-27,27.6,27.6,27.215,27.338,248603,0
2014-01-28,27.281,27.338,26.981,27.319,486040,0
2014-01-29,27.15,27.385,26.971,27.348,295181,0
2014-01-30,27.684,30.531,27.656,28.642,821587,0
2014-01-31,27.995,28.747,27.995,28.303,349895,0
2014-02-03,28.23,28.4,27.43,27.815,521596,0
2014-02-04,27.947,27.947,27.412,27.43,456282,0
2014-02-05,27.646,27.646,27.074,27.376,282788,0
2014-02-06,27.477,27.555,27.243,27.338,199926,0
2014-02-07,27.207,27.487,27.016,27.281,208678,0
2014-02-10,27.197,27.281,26.792,27.281,174329,0
2014-02-11,27.252,27.713,26.943,27.545,152190,0
2014-02-12,27.638,27.966,27.477,27.656,164763,0
2014-02-13,27.412,27.976,27.357,27.938,312560,0
2014-02-14,27.815,28.174,27.675,28.07,139712,0
2014-02-18,28.052,28.491,27.863,28.061,234266,0
2014-02-19,27.938,28.276,27.555,27.761,148750,0
2014-02-20,27.723,28.332,27.656,28.283,201607,0
2014-02-21,27.995,28.52,27.797,27.893,280517,0
2014-02-24,27.938,28.4,27.938,28.202,169978,0
2014-02-25,28.312,28.332,27.883,27.966,176398,0
2014-02-26,28.023,28.568,28.013,28.184,115376,0
2014-02-27,28.239,28.72,28.051,28.381,233919,0
2014-02-28,28.459,28.769,28.333,28.391,290240,0
2014-03-03,28.202,28.391,27.909,28.212,194881,0
2014-03-04,28.57,29.223,28.542,28.882,374973,0
2014-03-05,28.73,28.872,28.561,28.645,129825,0
2014-03-06,28.591,29.05,28.48,28.901,140739,0
2014-03-07,29.089,29.278,28.807,29.05,154764,0
2014-03-10,29.015,29.278,28.779,28.985,148352,0
2014-03-11,28.965,29.233,28.692,28.835,191666,0
2014-03-12,27.956,29.145,27.956,29.069,138783,0
2014-03-13,29.135,29.135,28.353,28.503,157281,0
2014-03-14,28.363,28.729,28.363,28.493,144008,0
2014-03-17,28.59,28.897,28.459,28.58,134795,0
2014-03-18,28.626,29.325,28.626,29.297,194789,0
2014-03-19,29.269,29.562,29.109,29.316,103703,0
2014-03-20,29.26,29.74,29.165,29.466,86823,0
2014-03-21,29.449,30.083,28.956,29.145,380039,0
2014-03-24,29.109,29.233,28.73,28.901,254304,0
2014-03-25,29.099,29.194,28.72,28.835,123096,0
2014-03-26,29.079,29.079,27.871,27.881,253268,0
2014-03-27,27.891,28.193,27.532,27.71,192043,0
2014-03-28,27.663,28.212,27.353,27.398,172207,0
2014-03-31,27.483,28.73,27.483,28.23,319005,0
2014-04-01,28.155,28.956,28.155,28.779,581657,0
2014-04-02,28.817,29.194,28.551,28.995,277416,0
2014-04-03,28.92,29.213,28.789,29.05,249279,0
2014-04-04,29.288,29.288,27.607,27.749,354050,0
2014-04-07,27.522,27.625,27.117,27.381,170700,0
2014-04-08,27.445,27.749,27.151,27.228,167603,0
2014-04-09,27.691,27.739,27.107,27.691,132995,0
2014-04-10,27.617,27.786,26.812,26.85,239591,0
2014-04-11,26.822,27.295,26.219,26.445,327477,0
2014-04-14,26.568,26.84,26.331,26.587,213397,0
2014-04-15,26.785,27.191,26.558,27.049,402194,0
2014-04-16,27.125,27.308,26.247,26.71,299007,0
2014-04-17,26.671,27.248,26.671,26.919,164189,0
2014-04-21,26.899,27.019,26.613,26.822,133221,0
2014-04-22,26.889,27.729,26.84,27.597,202948,0
2014-04-23,27.388,27.597,27.049,27.388,281333,0
2014-04-24,27.71,27.937,26.946,27.589,616762,0
2014-04-25,27.361,27.541,26.039,26.435,349747,0
2014-04-28,26.523,26.69,25.764,26.247,265444,0
2014-04-29,26.455,26.7,26.152,26.494,311528,0
2014-04-30,26.445,26.671,26.106,26.587,330747,0
2014-05-01,26.464,27.163,26.265,26.822,411566,0
2014-05-02,26.87,27.107,26.605,26.71,178541,0
2014-05-05,26.445,26.919,26.265,26.661,146144,0
2014-05-06,26.455,26.474,25.378,25.672,459240,0
2014-05-07,25.774,25.86,25.311,25.86,255123,0
2014-05-08,25.898,26.396,25.623,25.727,200138,0
2014-05-09,25.557,26.257,25.528,26.152,233319,0
2014-05-12,26.341,27.107,26.238,26.87,243591,0
2014-05-13,26.879,27.019,26.265,26.285,261527,0
2014-05-14,26.171,26.18,25.754,25.802,267853,0
2014-05-15,25.604,25.774,25.311,25.586,299033,0
2014-05-16,25.547,26.2,25.547,26.18,234043,0
2014-05-19,26.106,26.899,26.078,26.749,151480,0
2014-05-20,26.595,26.595,26.009,26.18,268738,0
2014-05-21,26.238,26.7,26.2,26.55,179969,0
2014-05-22,26.632,26.993,26.558,26.84,178902,0
2014-05-23,26.899,27.257,25.747,27.191,221284,0
2014-05-27,27.134,27.851,27.134,27.701,215345,0
2014-05-28,27.716,27.88,27.546,27.697,241043,0
2014-05-29,27.687,27.697,27.337,27.468,200695,0
2014-05-30,27.537,27.725,27.361,27.402,191785,0
2014-06-02,27.422,27.566,27.031,27.184,163718,0
2014-06-03,27.109,27.602,26.947,27.384,247259,0
2014-06-04,27.222,27.593,27.09,27.537,283940,0
2014-06-05,27.498,28.353,27.279,28.039,268159,0
2014-06-06,28.029,28.401,28.001,28.049,179884,0
2014-06-09,27.973,28.372,27.973,28.293,179131,0
2014-06-10,28.02,28.41,28.001,28.343,369223,0
2014-06-11,28.115,28.504,28.115,28.381,397539,0
2014-06-12,28.229,28.449,28.02,28.096,225137,0
2014-06-13,27.992,28.303,27.944,28.154,261138,0
2014-06-16,28.243,28.243,27.849,28.135,179580,0
2014-06-17,28.001,28.637,27.83,28.543,178052,0
2014-06-18,28.561,28.628,28.276,28.609,149557,0
2014-06-19,28.628,28.732,28.367,28.647,198733,0
2014-06-20,28.761,28.933,28.523,28.81,665559,0
2014-06-23,28.94,29.179,28.543,29.019,258460,0
2014-06-24,29.019,29.34,28.79,28.875,241154,0
2014-06-25,28.494,29.038,28.494,28.989,147575,0
2014-06-26,28.923,29.073,28.543,29.038,232648,0
2014-06-27,28.8,29.483,28.8,29.396,474653,0
2014-06-30,29.521,29.758,29.317,29.673,305993,0
2014-07-01,29.835,30.604,29.835,30.138,645862,0
2014-07-02,30.1,30.291,29.825,29.976,208141,0
2014-07-03,30.158,30.337,29.748,30.186,162363,0
2014-07-07,30.158,30.158,29.758,30.1,225673,0
2014-07-08,29.957,30.223,29.72,30.1,386351,0
2014-07-09,30.271,30.318,29.995,30.299,305593,0
2014-07-10,29.776,30.357,29.569,30.091,326503,0
2014-07-11,29.901,30.243,29.901,30.014,188072,0
2014-07-14,30.405,30.405,29.786,29.901,170837,0
2014-07-15,29.786,30.083,29.321,29.654,201859,0
2014-07-16,29.901,29.971,29.627,29.882,245296,0
2014-07-17,29.579,29.939,29.579,29.748,284784,0
2014-07-18,29.634,29.966,29.634,29.882,265837,0
2014-07-21,29.806,30.182,29.806,29.976,270468,0
2014-07-22,30.1,30.213,29.882,30.005,241406,0
2014-07-23,30.063,30.063,29.372,29.748,460734,0
2014-07-24,30.87,31.287,30.233,30.395,698176,0
2014-07-25,30.024,30.109,29.719,29.873,584967,0
2014-07-28,29.806,30.472,29.396,30.395,280361,0
2014-07-29,30.395,30.442,30.054,30.213,282218,0
2014-07-30,30.386,30.547,30.083,30.433,263636,0
2014-07-31,30.1,30.412,29.905,30.186,566093,0
2014-08-01,30.271,30.357,29.901,30.291,270273,0
2014-08-04,30.395,30.604,30.014,30.576,510600,0
2014-08-05,30.481,30.908,30.409,30.765,199060,0
2014-08-06,30.641,31.145,30.641,30.888,336591,0
2014-08-07,30.994,31.032,30.423,30.594,279542,0
2014-08-08,30.584,30.936,30.566,30.812,193549,0
2014-08-11,30.994,31.297,30.68,31.097,172712,0
2014-08-12,30.974,31.164,30.775,30.888,334563,0
2014-08-13,30.737,31.203,30.737,30.974,155584,0
2014-08-14,30.918,31.212,30.888,31.117,166992,0
2014-08-15,31.343,31.619,30.803,31.231,369412,0
2014-08-18,31.592,31.61,31.26,31.459,250490,0
2014-08-19,31.601,31.875,31.264,31.325,389745,0
2014-08-20,31.297,31.449,31.068,31.362,289572,0
2014-08-21,31.391,31.592,31.04,31.371,186796,0
2014-08-22,31.362,31.546,31.174,31.335,201632,0
2014-08-25,31.43,31.43,31.059,31.203,198974,0
2014-08-26,31.269,31.725,31.269,31.619,298202,0
2014-08-27,31.572,31.686,31.507,31.638,225738,0
2014-08-28,31.463,32.274,31.415,32.159,387219,0
2014-08-29,32.206,32.483,32.063,32.398,216261,0
2014-09-02,32.676,32.98,32.38,32.732,435696,0
2014-09-03,32.818,32.827,32.13,32.361,416473,0
2014-09-04,32.56,32.568,32.083,32.13,135455,0
2014-09-05,32.025,32.469,31.854,32.445,270765,0
2014-09-08,32.483,32.646,32.245,32.408,204527,0
2014-09-09,32.398,32.542,32.13,32.177,199838,0
2014-09-10,32.303,32.512,32.04,32.389,195634,0
2014-09-11,32.236,32.703,32.206,32.636,237205,0
2014-09-12,32.722,32.722,32.473,32.55,302275,0
2014-09-15,32.464,32.676,31.767,32.006,242316,0
2014-09-16,31.996,32.293,31.796,32.245,421842,0
2014-09-17,32.196,32.428,32.035,32.103,260190,0
2014-09-18,32.226,32.827,32.093,32.77,180198,0
2014-09-19,32.922,33.299,32.428,32.493,952988,0
2014-09-22,32.283,32.418,31.977,32.045,230328,0
2014-09-23,32.216,32.483,31.977,32.015,313343,0
2014-09-24,32.15,32.38,31.977,32.255,150351,0
2014-09-25,32.283,32.332,31.633,31.825,200152,0
2014-09-26,31.912,32.274,31.854,32.245,185480,0
2014-09-29,32.015,32.283,31.854,32.226,142695,0
2014-09-30,32.169,32.216,31.864,31.864,313760,0
2014-10-01,31.883,31.932,31.338,31.501,339856,0
2014-10-02,31.395,32.283,31.31,32.053,299172,0
2014-10-03,32.351,32.418,31.915,32.216,208703,0
2014-10-06,32.255,32.351,31.653,31.672,382958,0
2014-10-07,31.424,31.606,31.024,31.024,464998,0
2014-10-08,31.08,32.113,30.862,32.083,297120,0
2014-10-09,32.073,32.073,31.109,31.109,230830,0
2014-10-10,30.937,30.937,29.831,30.011,285558,0
2014-10-13,29.972,30.727,29.51,29.686,325160,0
2014-10-14,29.972,30.432,29.831,30.011,234111,0
2014-10-15,29.563,30.976,29.133,30.88,377753,0
2014-10-16,30.422,31.531,30.422,31.31,391707,0
2014-10-17,31.758,31.912,30.919,30.946,248255,0
2014-10-20,30.709,31.521,30.565,31.521,256668,0
2014-10-21,31.035,32.216,31.035,31.987,204500,0
2014-10-22,32.186,32.226,31.501,31.662,282767,0
2014-10-23,32.932,33.438,32.55,33.372,494861,0
2014-10-24,33.544,34.27,33.265,33.593,606701,0
2014-10-27,33.429,33.715,33.133,33.515,403985,0
2014-10-28,33.774,34.213,33.451,34.096,476126,0
2014-10-29,34.154,34.45,33.813,34.106,298021,0
2014-10-30,34.021,34.28,33.467,34.252,259664,0
2014-10-31,35.042,35.282,34.306,34.746,412726,0
2014-11-03,34.899,35.128,34.46,34.497,495429,0
2014-11-04,34.26,34.672,34.048,34.536,316142,0
2014-11-05,34.689,34.842,34.076,34.765,335165,0
2014-11-06,34.765,35.072,34.306,34.316,401994,0
2014-11-07,34.242,34.507,33.744,34.488,280150,0
2014-11-10,34.642,35.128,34.45,35.128,268123,0
2014-11-11,35.052,35.243,34.937,35.052,165919,0
2014-11-12,34.983,35.405,34.937,35.262,241984,0
2014-11-13,35.395,35.492,34.756,34.842,234484,0
2014-11-14,34.842,35.091,34.42,34.632,317031,0
2014-11-17,34.603,34.928,34.341,34.383,206382,0
2014-11-18,34.728,34.983,34.536,34.622,208540,0
2014-11-19,34.698,34.718,33.886,34.001,197668,0
2014-11-20,33.953,34.728,33.725,34.252,256775,0
2014-11-21,34.652,34.792,33.953,33.991,214387,0
2014-11-24,33.4,34.058,32.961,33.866,386512,0
2014-11-25,33.906,34.603,33.628,34.593,448490,0
2014-11-26,34.579,35.344,34.521,35.298,474245,0
2014-11-28,35.145,35.546,34.867,34.944,206607,0
2014-12-01,35.25,35.404,34.676,34.676,345458,0
2014-12-02,34.551,35.108,34.492,34.905,233083,0
2014-12-03,34.779,35.241,34.676,35.039,244323,0
2014-12-04,34.99,35.25,34.647,34.694,169586,0
2014-12-05,34.685,35.069,34.685,34.905,221467,0
2014-12-08,34.714,35.174,34.177,34.454,197941,0
2014-12-09,34.206,35.663,34.167,35.354,388199,0
2014-12-10,35.241,35.556,34.492,34.618,214616,0
2014-12-11,34.867,35.289,34.531,34.99,267184,0
2014-12-12,34.492,35.117,34.196,34.637,302432,0
2014-12-15,34.788,35.029,34.128,34.138,319040,0
2014-12-16,34.128,34.798,33.805,34.157,383774,0
2014-12-17,34.157,34.618,33.666,34.56,253138,0
2014-12-18,34.743,34.886,34.434,34.881,255398,0
2014-12-19,34.598,34.98,33.352,34.905,726103,0
2014-12-22,34.999,35.7,34.858,35.556,245431,0
2014-12-23,35.94,36.276,35.624,35.719,311856,0
2014-12-24,35.71,35.931,35.442,35.71,160266,0
2014-12-26,35.826,35.826,35.519,35.653,204888,0
2014-12-29,35.606,35.768,35.529,35.682,179473,0
2014-12-30,35.442,35.777,35.207,35.222,108618,0
2014-12-31,35.414,35.586,35.009,35.098,210951,0
2015-01-02,35.344,35.452,34.283,34.788,214306,0
2015-01-05,34.512,34.858,33.735,33.985,260817,0
2015-01-06,34.013,34.138,32.728,32.911,257443,0
2015-01-07,33.18,33.293,32.612,33.044,578772,0
2015-01-08,33.428,34.167,32.811,33.824,157768,0
2015-01-09,32.997,33.583,32.699,33.005,349970,0
2015-01-12,33.189,33.189,32.239,32.45,217874,0
2015-01-13,32.825,33.39,32.038,32.374,205298,0
2015-01-14,31.914,32.537,31.75,32.008,271500,0
2015-01-15,32.056,32.316,31.588,31.807,273625,0
2015-01-16,31.741,32.537,31.682,32.488,239325,0
2015-01-20,32.537,32.854,32.038,32.287,225650,0
2015-01-21,32.143,32.652,32.143,32.345,494906,0
2015-01-22,32.393,33.332,31.98,33.322,248667,0
2015-01-23,33.472,33.472,32.844,33.246,238220,0
2015-01-26,33.237,33.618,32.844,33.593,230325,0
2015-01-27,32.652,33.706,32.652,33.409,210646,0
2015-01-28,33.666,33.898,33.227,33.322,343356,0
2015-01-29,33.573,35.079,33.573,34.886,674094,0
2015-01-30,34.608,35.047,33.515,33.573,369416,0
2015-02-02,33.573,34.109,33.194,34.05,328498,0
2015-02-03,34.32,34.788,34.119,34.492,294249,0
2015-02-04,34.245,34.676,34.157,34.397,177352,0
2015-02-05,34.608,34.895,34.36,34.618,170638,0
2015-02-06,34.279,34.876,34.167,34.31,184988,0
2015-02-09,34.089,34.245,33.824,33.975,108019,0
2015-02-10,34.31,34.588,33.696,34.387,187944,0
2015-02-11,34.273,34.676,33.975,34.167,113186,0
2015-02-12,34.34,34.618,34.099,34.34,129941,0
2015-02-13,33.965,34.424,33.795,34.099,159292,0
2015-02-17,33.878,34.138,33.602,33.805,189363,0
2015-02-18,33.657,33.993,33.447,33.985,210308,0
2015-02-19,33.848,34.283,33.706,34.225,115909,0
2015-02-20,34.119,34.463,33.765,34.33,141429,0
2015-02-23,34.109,34.167,33.554,34.138,136363,0
2015-02-24,34.273,34.704,34.128,34.685,140533,0
2015-02-25,34.618,34.762,34.079,34.36,231076,0
2015-02-26,34.305,34.673,34.258,34.594,144958,0
2015-02-27,34.345,34.449,34.054,34.063,159304,0
2015-03-02,34.18,35.259,34.063,34.997,243624,0
2015-03-03,34.682,35.107,34.498,34.701,277775,0
2015-03-04,34.633,34.633,33.921,33.968,269368,0
2015-03-05,34.123,34.123,33.612,33.996,124771,0
2015-03-06,33.698,33.871,33.276,33.497,128922,0
2015-03-09,33.516,33.678,33.237,33.535,105464,0
2015-03-10,32.852,33.217,32.852,32.975,134736,0
2015-03-11,32.946,33.516,32.862,33.487,161414,0
2015-03-12,33.332,33.678,32.832,33.594,214663,0
2015-03-13,33.629,34.113,33.322,34.044,145636,0
2015-03-16,34.305,34.795,34.18,34.673,208125,0
2015-03-17,34.498,34.884,34.171,34.633,259818,0
2015-03-18,34.392,34.585,33.737,34.537,249126,0
2015-03-19,34.527,34.874,34.239,34.835,134321,0
2015-03-20,35.107,35.211,34.585,34.691,327394,0
2015-03-23,34.653,34.741,34.409,34.566,183316,0
2015-03-24,34.682,34.749,34.382,34.566,173247,0
2015-03-25,34.653,34.653,32.852,32.966,252135,0
2015-03-26,32.619,33.266,32.1,32.669,419571,0
2015-03-27,32.679,32.937,32.446,32.842,149373,0
2015-03-30,32.927,33.506,32.927,33.149,216636,0
2015-03-31,32.909,33.293,32.543,32.571,400421,0
2015-04-01,32.581,32.862,32.11,32.235,411163,0
2015-04-02,32.369,33.034,32.369,32.503,241341,0
2015-04-06,32.12,32.852,32.12,32.571,217883,0
2015-04-07,32.437,32.852,32.128,32.147,250508,0
2015-04-08,32.205,32.419,31.693,32.379,252033,0
2015-04-09,32.399,32.881,32.128,32.793,243869,0
2015-04-10,32.946,33.053,32.754,32.832,126121,0
2015-04-13,32.966,33.072,32.881,32.966,120101,0
2015-04-14,32.639,32.985,32.561,32.696,186119,0
2015-04-15,32.659,33.227,32.551,32.881,147182,0
2015-04-16,32.659,32.927,31.993,32.389,301645,0
2015-04-17,32.12,32.215,31.532,31.684,235218,0
2015-04-20,31.907,32.456,31.801,32.07,335407,0
2015-04-21,32.533,32.823,32.34,32.6,451811,0
2015-04-22,32.254,33.468,32.254,33.149,280426,0
2015-04-23,34.923,35.163,33.188,34.2,430574,0
2015-04-24,34.21,34.682,33.95,34.623,363049,0
2015-04-27,34.585,34.988,34.268,34.429,645445,0
2015-04-28,34.429,34.594,34.229,34.575,219539,0
2015-04-29,34.249,34.691,33.958,34.527,284213,0
2015-04-30,34.419,34.614,33.487,33.535,429223,0
2015-05-01,33.371,34.409,33.371,34.364,258884,0
2015-05-04,34.161,34.614,33.941,34.063,297810,0
2015-05-05,33.718,34.035,33.342,33.787,370886,0
2015-05-06,33.95,33.958,33.293,33.458,746639,0
2015-05-07,33.506,34.026,33.506,33.881,132317,0
2015-05-08,34.305,34.419,33.941,33.958,173870,0
2015-05-11,34.054,34.468,33.978,34.325,268330,0
2015-05-12,34.063,34.767,33.787,34.537,144566,0
2015-05-13,34.741,35.017,34.653,34.952,176359,0
2015-05-14,34.997,35.325,34.795,35.307,181239,0
2015-05-15,35.344,35.683,35.163,35.249,208963,0
2015-05-18,35.374,36.116,35.193,35.837,200380,0
2015-05-19,35.866,36.328,35.76,36.059,356771,0
2015-05-20,36.001,36.252,35.857,35.953,248504,0
2015-05-21,35.953,36.512,35.828,36.194,211341,0
2015-05-22,36.184,36.434,36.116,36.146,183419,0
2015-05-26,35.885,36.116,35.607,35.847,247457,0
2015-05-27,35.876,36.395,35.683,36.28,202103,0
2015-05-28,36.29,36.629,36.02,36.543,260992,0
2015-05-29,36.503,36.744,36.29,36.493,213282,0
2015-06-01,36.686,36.841,36.165,36.592,239422,0
2015-06-02,36.319,36.861,36.087,36.812,322808,0
2015-06-03,36.89,37.102,36.714,36.997,255132,0
2015-06-04,36.724,37.122,36.724,36.997,404038,0
2015-06-05,36.841,37.102,36.841,37.065,328601,0
2015-06-08,37.142,37.539,36.861,36.959,278279,0
2015-06-09,36.784,36.988,36.714,36.93,251745,0
2015-06-10,37.161,37.634,37.025,37.355,287411,0
2015-06-11,37.529,37.529,36.764,37.085,307727,0
2015-06-12,37.006,37.238,36.754,36.89,197057,0
2015-06-15,36.754,36.754,36.174,36.533,301633,0
2015-06-16,36.416,37.189,36.416,37.035,156448,0
2015-06-17,37.18,37.373,37.045,37.045,235604,0
2015-06-18,37.035,37.473,36.831,37.112,248209,0
2015-06-19,37.228,37.383,36.831,37.335,308555,0
2015-06-22,37.5,37.596,37.247,37.491,195610,0
2015-06-23,37.519,37.935,37.393,37.779,233399,0
2015-06-24,37.77,38.08,37.732,37.993,222890,0
2015-06-25,38.032,38.37,37.51,38.052,440100,0
2015-06-26,38.236,38.246,37.549,37.654,554181,0
2015-06-29,37.373,37.703,36.513,36.572,242526,0
2015-06-30,36.91,37.023,36.543,36.714,213907,0
2015-07-01,37.132,37.267,36.503,36.695,250585,0
2015-07-02,36.563,36.851,36.483,36.648,161718,0
2015-07-06,36.319,36.734,36.204,36.357,219895,0
2015-07-07,36.513,36.513,35.497,36.087,342965,0
2015-07-08,35.614,36.096,35.321,35.428,356089,0
2015-07-09,35.902,35.902,35.14,35.198,277142,0
2015-07-10,35.584,35.718,35.198,35.594,283238,0
2015-07-13,35.758,36.174,35.574,36.02,164095,0
2015-07-14,35.758,35.902,35.303,35.564,249270,0
2015-07-15,35.661,35.835,35.35,35.497,172590,0
2015-07-16,35.652,35.68,34.577,34.788,276935,0
2015-07-17,34.917,35.061,34.42,34.568,126584,0
2015-07-20,34.645,34.645,34.19,34.297,156136,0
2015-07-21,34.279,34.828,34.239,34.519,357123,0
2015-07-22,34.269,34.42,33.406,34.374,353711,0
2015-07-23,34.054,34.907,33.465,34.41,381097,0
2015-07-24,34.297,34.393,33.94,34.161,270632,0
2015-07-27,33.824,34.606,33.805,34.093,266189,0
2015-07-28,34.19,34.383,33.92,34.219,246141,0
2015-07-29,34.229,34.229,33.745,33.967,250482,0
2015-07-30,33.93,34.808,33.89,34.44,298738,0
2015-07-31,34.587,34.762,34.306,34.356,233018,0
2015-08-03,34.43,34.43,33.785,33.967,156867,0
2015-08-04,33.987,34.015,33.416,33.676,170089,0
2015-08-05,33.795,34.606,33.795,34.374,276315,0
2015-08-06,34.529,34.665,34.123,34.336,343553,0
2015-08-07,34.171,34.568,34.123,34.5,202845,0
2015-08-10,34.596,35.101,34.5,34.877,221859,0
2015-08-11,34.596,34.808,34.383,34.587,156422,0
2015-08-12,34.21,34.77,33.87,34.48,289852,0
2015-08-13,34.51,34.897,34.279,34.519,291609,0
2015-08-14,34.47,34.47,33.814,34.297,221445,0
2015-08-17,34.161,34.704,34.063,34.645,146941,0
2015-08-18,34.694,34.694,33.571,33.657,171535,0
2015-08-19,33.552,33.995,33.057,33.706,221342,0
2015-08-20,33.396,33.571,33.077,33.105,200675,0
2015-08-21,32.515,33.289,32.476,32.719,250998,0
2015-08-24,31.132,32.632,30.968,31.316,372102,0
2015-08-25,32.236,32.236,31.006,31.016,247796,0
2015-08-26,31.8,31.878,31.122,31.839,185898,0
2015-08-27,32.071,32.568,31.78,32.335,246926,0
2015-08-28,32.121,32.861,31.615,32.704,204367,0
2015-08-31,32.539,32.831,32.315,32.782,217526,0
2015-09-01,32.169,32.666,31.761,31.858,221739,0
2015-09-02,32.15,32.218,31.731,32.071,409453,0
2015-09-03,32.228,32.704,32.071,32.335,227292,0
2015-09-04,31.79,32.305,31.79,32.013,242813,0
2015-09-08,32.441,32.831,31.965,32.782,215161,0
2015-09-09,32.881,33.103,32.433,32.47,149884,0
2015-09-10,32.295,32.831,32.237,32.529,94558,0
2015-09-11,32.237,32.597,31.965,32.578,151116,0
2015-09-14,32.694,32.919,32.433,32.899,193882,0
2015-09-15,32.891,33.627,32.881,33.627,163295,0
2015-09-16,33.561,34.134,33.326,34.046,244150,0
2015-09-17,34.036,34.504,33.769,34.213,209909,0
2015-09-18,33.647,34.144,33.161,33.735,322072,0
2015-09-21,33.997,34.027,33.171,33.297,205294,0
2015-09-22,32.909,32.927,32.071,32.414,210021,0
2015-09-23,32.414,32.414,31.701,31.711,176905,0
2015-09-24,31.178,31.672,30.759,31.633,255178,0
2015-09-25,31.985,32.051,31.615,31.701,169107,0
2015-09-28,31.557,31.711,31.331,31.411,254046,0
2015-09-29,31.459,31.809,31.255,31.557,325054,0
2015-09-30,31.946,32.646,31.557,32.616,264709,0
2015-10-01,32.519,32.519,31.283,32.14,244150,0
2015-10-02,31.917,32.861,31.624,32.861,173013,0
2015-10-05,32.831,33.23,32.588,32.996,138218,0
2015-10-06,32.919,33.084,32.247,32.607,279822,0
2015-10-07,32.841,33.171,32.607,33.161,124698,0
2015-10-08,33.161,33.647,31.508,33.541,164173,0
2015-10-09,33.608,34.046,32.247,33.444,159443,0
2015-10-12,33.483,33.805,33.142,33.57,140490,0
2015-10-13,33.326,33.795,33.122,33.122,160266,0
2015-10-14,33.122,33.815,33.015,33.171,239628,0
2015-10-15,33.26,33.997,33.074,33.968,239319,0
2015-10-16,33.997,34.183,33.336,34.046,220506,0
2015-10-19,33.851,34.359,33.561,34.173,174754,0
2015-10-20,34.056,34.533,34.007,34.397,244150,0
2015-10-21,34.903,35.252,34.232,34.262,424462,0
2015-10-22,28.211,32.802,28.211,32.636,1795098,0
2015-10-23,32.704,33.316,31.878,32.762,547718,0
2015-10-26,32.597,33.464,32.441,33.307,444303,0
2015-10-27,33.24,33.871,33.054,33.132,397631,0
2015-10-28,33.297,34.533,33.297,34.533,428163,0
2015-10-29,34.232,34.406,33.861,34.193,243326,0
2015-10-30,34.115,34.543,33.968,34.282,241581,0
2015-11-02,34.232,34.943,34.144,34.719,546461,0
2015-11-03,34.464,34.961,34.134,34.64,339857,0
2015-11-04,34.814,34.814,34.518,34.729,320647,0
2015-11-05,34.68,34.961,34.252,34.329,230170,0
2015-11-06,34.193,34.573,33.891,34.563,316935,0
2015-11-09,34.543,34.748,34.329,34.339,266497,0
2015-11-10,34.153,34.775,34.036,34.424,281570,0
2015-11-11,34.553,34.979,33.911,34.573,278999,0
2015-11-12,34.359,34.689,34.046,34.095,236749,0
2015-11-13,34.105,34.464,33.911,34.075,204161,0
2015-11-16,34.046,34.434,34.046,34.339,275402,0
2015-11-17,34.282,34.591,34.017,34.075,187096,0
2015-11-18,34.272,34.873,33.958,34.824,229346,0
2015-11-19,34.873,35.214,34.464,35.204,175582,0
2015-11-20,35.369,35.817,34.339,35.544,206013,0
2015-11-23,35.409,35.699,35.301,35.632,249291,0
2015-11-24,35.574,35.817,35.535,35.729,170648,0
2015-11-25,35.798,36.092,35.729,35.837,115525,0
2015-11-27,35.808,36.14,35.709,36.101,64362,0
2015-11-30,36.092,36.354,36.013,36.033,285690,0
2015-12-01,36.11,36.257,35.827,36.101,467779,0
2015-12-02,35.993,36.843,35.993,36.542,234740,0
2015-12-03,36.581,36.706,36.101,36.15,173071,0
2015-12-04,36.277,37.381,36.277,36.629,507630,0
2015-12-07,36.677,36.677,36.003,36.023,264202,0
2015-12-08,35.691,36.013,35.613,35.778,389242,0
2015-12-09,35.709,35.963,35.417,35.583,240258,0
2015-12-10,35.525,35.857,35.222,35.573,454729,0
2015-12-11,34.949,35.691,34.949,35.202,270956,0
2015-12-14,35.25,35.367,34.625,34.763,217066,0
2015-12-15,34.958,35.241,34.763,35.075,223375,0
2015-12-16,35.212,35.652,34.985,35.603,221224,0
2015-12-17,35.691,35.954,35.613,35.661,210482,0
2015-12-18,35.563,35.691,34.8,35.173,566058,0
2015-12-21,35.309,35.397,34.391,35.397,207413,0
2015-12-22,35.534,36.013,35.289,35.983,155012,0
2015-12-23,36.13,36.492,36.023,36.287,110509,0
2015-12-24,36.229,36.433,35.983,36.229,110344,0
2015-12-28,36.209,36.325,35.681,36.16,158769,0
2015-12-29,36.433,36.621,36.013,36.229,201068,0
2015-12-30,36.316,36.472,35.798,35.895,191801,0
2015-12-31,35.817,35.817,35.173,35.183,112789,0
2016-01-04,35.173,35.265,34.606,34.82,299635,0
2016-01-05,35.015,35.573,34.79,35.222,161201,0
2016-01-06,34.79,34.967,34.029,34.616,407817,0
2016-01-07,34.136,34.362,33.716,33.726,270132,0
2016-01-08,33.834,33.989,32.671,32.71,297881,0
2016-01-11,32.887,32.993,32.329,32.494,355508,0
2016-01-12,32.934,33.286,32.436,33.238,309901,0
2016-01-13,33.278,33.786,32.611,32.847,296214,0
2016-01-14,33.14,33.433,32.621,33.179,151371,0
2016-01-15,32.221,32.436,31.673,32.221,238585,0
2016-01-19,32.691,32.691,31.987,32.388,319148,0
2016-01-20,32.035,33.041,31.791,32.738,283107,0
2016-01-21,32.973,33.06,32.191,32.339,231830,0
2016-01-22,32.983,33.492,32.681,33.218,167123,0
2016-01-25,33.159,33.834,32.934,32.983,192604,0
2016-01-26,33.032,33.756,32.953,33.393,312068,0
2016-01-27,33.365,34.019,33.345,33.433,177588,0
2016-01-28,34.596,35.27,32.661,32.758,559155,0
2016-01-29,33.041,34.704,33.012,34.635,458960,0
2016-02-01,34.332,34.362,33.852,34.009,186337,0
2016-02-02,33.58,34.401,32.808,33.159,260194,0
2016-02-03,33.647,33.947,32.887,33.268,164726,0
2016-02-04,33.423,33.912,32.837,33.199,123900,0
2016-02-05,32.934,33.101,32.211,32.329,184042,0
2016-02-08,31.84,32.827,31.557,32.583,284258,0
2016-02-09,32.143,33.13,32.143,32.27,187469,0
2016-02-10,32.418,32.788,31.919,31.958,136890,0
2016-02-11,31.235,32.045,29.977,31.35,280410,0
2016-02-12,31.624,32.983,31.176,31.459,185909,0
2016-02-16,31.948,32.544,30.834,32.464,217290,0
2016-02-17,32.504,32.758,31.81,32.514,146483,0
2016-02-18,32.661,32.963,32.035,32.133,198110,0
2016-02-19,32.191,33.091,32.191,32.768,144564,0
2016-02-22,33.305,33.531,32.758,32.847,147695,0
2016-02-23,32.474,32.897,30.834,31.254,975253,0
2016-02-24,31.077,31.624,30.794,31.528,323968,0
2016-02-25,31.872,32.205,31.625,32.195,294228,0
2016-02-26,32.127,32.598,32.127,32.333,255772,0
2016-02-29,32.559,32.637,32.146,32.323,332865,0
2016-03-01,32.539,32.981,32.343,32.981,318069,0
2016-03-02,32.942,33.03,32.579,32.932,273237,0
2016-03-03,32.903,33.325,32.889,33.305,297737,0
2016-03-04,33.355,33.828,33.109,33.728,273622,0
2016-03-07,33.562,33.591,32.735,33.532,213672,0
2016-03-08,33.315,33.423,32.785,32.844,145801,0
2016-03-09,32.971,33.443,32.874,33.365,106775,0
2016-03-10,33.443,33.683,33.099,33.473,190752,0
2016-03-11,33.748,33.836,33.493,33.788,224229,0
2016-03-14,33.718,34.25,33.629,34.2,288407,0
2016-03-15,34.042,34.409,33.865,34.121,204422,0
2016-03-16,34.101,34.377,34.076,34.28,92839,0
2016-03-17,34.19,35.114,34.111,34.974,244224,0
2016-03-18,35.212,35.663,34.966,35.134,428017,0
2016-03-21,35.124,35.388,34.927,35.054,205261,0
2016-03-22,34.937,35.85,34.937,35.497,215543,0
2016-03-23,35.527,35.81,35.193,35.427,272797,0
2016-03-24,35.328,35.605,34.927,35.545,229560,0
2016-03-28,35.565,35.762,35.338,35.545,160156,0
2016-03-29,35.575,36.763,35.398,36.665,172154,0
2016-03-30,36.99,37.473,36.603,36.685,159972,0
2016-03-31,36.618,37.089,36.34,36.99,120440,0
2016-04-01,36.665,37.089,36.409,37.02,115893,0
2016-04-04,37.089,37.569,37.01,37.186,197738,0
2016-04-05,36.792,37.089,36.459,36.882,236637,0
2016-04-06,36.872,36.902,36.36,36.872,131046,0
2016-04-07,36.588,36.792,36.231,36.479,158873,0
2016-04-08,36.675,37.137,36.194,36.37,178792,0
2016-04-11,36.568,36.665,36.135,36.292,206313,0
2016-04-12,36.273,36.743,36.233,36.655,185265,0
2016-04-13,36.773,37.697,36.685,37.697,200040,0
2016-04-14,37.51,37.687,37.079,37.56,183379,0
2016-04-15,37.383,38.041,37.274,37.637,194826,0
2016-04-18,37.443,37.667,37.274,37.52,109986,0
2016-04-19,37.726,37.972,37.383,37.756,183398,0
2016-04-20,37.677,37.972,36.646,37.127,226330,0
2016-04-21,36.941,37.254,36.449,36.578,506514,0
2016-04-22,36.549,37.117,36.37,36.842,238504,0
2016-04-25,36.852,36.852,36.399,36.549,139247,0
2016-04-26,37.637,38.178,36.479,36.812,453096,0
2016-04-27,36.685,37.463,35.447,37.303,295217,0
2016-04-28,36.922,37.039,35.683,35.683,217715,0
2016-04-29,35.565,35.653,34.994,35.232,320427,0
2016-05-02,35.427,36.077,35.084,35.889,264266,0
2016-05-03,35.772,36.283,35.772,35.899,272996,0
2016-05-04,35.801,36.115,35.368,35.418,162524,0
2016-05-05,35.536,35.634,34.498,35.26,195018,0
2016-05-06,35.094,35.447,34.768,35.427,215429,0
2016-05-09,35.309,36.155,34.406,35.693,266279,0
2016-05-10,35.85,36.704,35.722,36.233,230020,0
2016-05-11,36.096,36.273,35.663,35.683,92538,0
2016-05-12,36.125,37.029,35.702,35.84,507829,0
2016-05-13,35.702,36.037,35.556,35.653,149751,0
2016-05-16,35.615,36.204,35.527,35.84,203164,0
2016-05-17,35.732,36.174,34.818,34.994,182652,0
2016-05-18,34.848,35.762,34.848,35.605,169786,0
2016-05-19,35.348,35.773,34.984,35.319,118353,0
2016-05-20,35.663,37.245,35.109,36.872,470935,0
2016-05-23,36.951,37.706,36.951,37.186,282764,0
2016-05-24,37.303,38.738,37.303,38.728,289342,0
2016-05-25,39.163,39.252,38.561,38.888,230267,0
2016-05-26,38.898,39.577,38.368,39.497,302256,0
2016-05-27,39.666,40.405,38.989,40.405,279546,0
2016-05-31,40.375,40.455,39.962,40.435,378346,0
2016-06-01,40.365,40.869,39.854,40.811,307856,0
2016-06-02,40.307,41.117,39.912,41.117,273913,0
2016-06-03,40.732,41.186,39.795,41.017,191320,0
2016-06-06,40.959,41.007,40.585,40.919,252695,0
2016-06-07,40.929,41.323,40.772,41.226,166828,0
2016-06-08,41.206,41.738,40.964,41.69,297621,0
2016-06-09,41.581,42.172,41.087,41.946,284531,0
2016-06-10,41.481,41.481,40.445,40.603,425089,0
2016-06-13,40.642,40.782,39.953,40.603,249021,0
2016-06-14,40.455,40.782,40.13,40.505,159473,0
2016-06-15,40.594,40.782,40.279,40.545,152385,0
2016-06-16,40.13,40.633,39.824,40.475,348269,0
2016-06-17,40.613,40.818,40.03,40.672,479997,0
2016-06-20,41.156,41.501,40.86,40.929,235931,0
2016-06-21,40.987,41.245,40.732,40.959,152583,0
2016-06-22,40.919,41.323,40.869,40.978,107446,0
2016-06-23,41.441,42.261,40.891,42.261,302741,0
2016-06-24,40.269,41.027,39.604,40.249,356704,0
2016-06-27,39.883,40.021,38.798,39.043,265590,0
2016-06-28,39.507,40.445,39.272,40.365,355281,0
2016-06-29,40.811,41.338,40.415,40.86,236199,0
2016-06-30,41.077,42.489,40.949,42.489,481779,0
2016-07-01,42.28,42.577,41.926,42.014,335220,0
2016-07-05,41.728,42.024,41.412,41.601,174004,0
2016-07-06,41.275,41.571,41.057,41.392,200623,0
2016-07-07,41.392,41.67,40.79,41.077,249083,0
2016-07-08,41.67,43.465,41.67,43.405,551353,0
2016-07-11,43.614,44.304,43.386,44.284,512168,0
2016-07-12,44.403,45.34,44.363,45.222,743696,0
2016-07-13,45.488,46.248,45.142,46.049,669407,0
2016-07-14,46.346,46.376,45.398,45.478,485964,0
2016-07-15,45.617,45.744,45.242,45.349,208841,0
2016-07-18,45.922,45.922,45.438,45.537,178205,0
2016-07-19,45.281,46.079,45.26,45.764,339313,0
2016-07-20,46,46.583,45.813,46.493,310302,0
2016-07-21,46.119,46.361,45.498,45.823,256253,0
2016-07-22,45.704,46.331,45.177,46.169,214601,0
2016-07-25,46.119,46.307,45.587,46.287,208367,0
2016-07-26,46.149,46.997,45.986,46.839,340377,0
2016-07-27,47.027,47.658,46.513,47.362,424988,0
2016-07-28,50.815,53.999,46.039,46.533,1436251,0
2016-07-29,46.533,46.77,44.688,45.073,1076216,0
2016-08-01,45.428,45.567,44.373,45.152,447043,0
2016-08-02,45.291,45.291,44.225,44.619,285136,0
2016-08-03,44.569,45.082,44.323,45.073,286993,0
2016-08-04,45.202,45.547,44.827,45.349,276901,0
2016-08-05,45.547,46.643,45.398,46.454,650579,0
2016-08-08,46.653,46.97,46.179,46.613,375299,0
2016-08-09,46.8,47.106,46.513,46.593,178354,0
2016-08-10,46.712,46.712,45.537,45.794,364188,0
2016-08-11,45.843,46.119,45.438,46.02,514021,0
2016-08-12,46.03,46.386,45.679,46.346,278294,0
2016-08-15,46.464,46.628,45.952,46.396,512164,0
2016-08-16,46.406,46.479,46.059,46.386,321661,0
2016-08-17,46.208,46.376,45.922,46.03,218608,0
2016-08-18,45.903,46.459,45.841,46.258,291300,0
2016-08-19,46.416,48.478,46.416,48.231,694308,0
2016-08-22,48.339,48.922,47.827,48.142,361655,0
2016-08-23,48.546,48.546,48.073,48.082,184319,0
2016-08-24,48.181,48.226,47.541,47.747,167035,0
2016-08-25,47.58,48.014,47.41,47.886,158859,0
2016-08-26,47.817,48.283,47.351,47.856,205470,0
2016-08-29,47.817,48.223,47.787,47.926,146058,0
2016-08-30,48.004,48.203,47.619,47.946,182441,0
2016-08-31,47.787,48.41,47.4,48.253,248368,0
2016-09-01,48.41,48.806,47.975,48.766,318733,0
2016-09-02,49.014,49.416,48.42,49.124,345680,0
2016-09-06,48.986,48.986,47.836,48.42,262929,0
2016-09-07,48.263,48.39,47.73,48.332,268906,0
2016-09-08,48.044,48.243,47.628,48.083,285243,0
2016-09-09,47.619,47.663,45.975,45.985,275622,0
2016-09-12,45.836,46.727,45.4,46.519,501359,0
2016-09-13,46.421,47.014,46.381,46.767,446207,0
2016-09-14,46.797,47.242,46.123,46.401,182852,0
2016-09-15,46.529,47.39,46.351,47.39,192219,0
2016-09-16,47.53,47.658,46.698,47.139,672688,0
2016-09-19,47.5,47.807,46.737,47.252,127552,0
2016-09-20,47.599,47.727,47.094,47.49,187562,0
2016-09-21,47.57,48.223,47.124,48.193,123409,0
2016-09-22,48.5,49.584,48.273,49.351,366008,0
2016-09-23,49.302,49.346,48.549,48.589,147308,0
2016-09-26,48.41,49.134,48.123,48.599,200187,0
2016-09-27,48.48,49.124,48.48,49.014,334991,0
2016-09-28,49.054,49.669,49.009,49.619,385158,0
2016-09-29,49.49,49.49,48.47,48.796,682566,0
2016-09-30,49.054,49.381,48.589,49.242,736006,0
2016-10-03,48.876,49.252,48.213,48.283,314139,0
2016-10-04,48.559,48.836,47.717,48.074,248865,0
2016-10-05,48.263,48.986,47.827,48.946,289085,0
2016-10-06,48.916,49.698,48.47,49.659,204517,0
2016-10-07,49.659,49.707,48.876,49.282,219843,0
2016-10-10,49.707,49.975,48.796,48.876,201523,0
2016-10-11,48.776,48.776,47.252,47.49,374966,0
2016-10-12,47.767,48.273,47.133,48.213,337053,0
2016-10-13,47.727,47.896,46.851,47.619,245518,0
2016-10-14,47.916,48.332,47.787,48.103,181324,0
2016-10-17,48.223,48.619,47.926,47.926,148456,0
2016-10-18,48.37,49.262,48.123,48.47,273522,0
2016-10-19,48.37,49.014,48.024,48.916,173219,0
2016-10-20,48.619,48.866,47.43,47.975,175700,0
2016-10-21,47.53,48.123,46.048,47.975,132162,0
2016-10-24,48.37,49.163,48.37,48.916,159793,0
2016-10-25,49.014,49.089,48.203,48.766,159313,0
2016-10-26,48.569,49.51,48.024,48.37,229643,0
2016-10-27,49.51,51.639,49.014,49.411,682980,0
2016-10-28,49.609,50.351,48.916,49.163,403560,0
2016-10-31,49.312,50.154,48.916,49.955,428933,0
2016-11-01,50.005,50.351,49.064,49.312,256546,0
2016-11-02,49.312,49.609,48.866,48.966,296842,0
2016-11-03,49.262,49.262,48.223,48.322,237645,0
2016-11-04,48.52,48.866,48.074,48.123,305719,0
2016-11-07,49.114,50.45,48.47,50.303,645847,0
2016-11-08,50.203,50.203,49.262,49.609,615672,0
2016-11-09,48.916,50.303,47.58,49.857,533050,0
2016-11-10,50.6,51.292,49.262,49.559,506752,0
2016-11-11,49.707,51.639,49.46,51.441,602589,0
2016-11-14,51.837,53.669,51.837,53.421,587640,0
2016-11-15,53.817,55.797,53.173,55.45,802962,0
2016-11-16,55.4,55.65,54.46,55.054,303626,0
2016-11-17,55.104,56.095,54.956,55.846,316297,0
2016-11-18,56.144,56.441,55.55,55.946,317690,0
2016-11-21,55.896,56.491,55.353,56.441,452525,0
2016-11-22,56.787,57.184,56.144,56.862,320452,0
2016-11-23,57.254,57.328,56.857,57.156,220987,0
2016-11-25,57.156,57.7,57.156,57.453,111552,0
2016-11-28,57.056,57.75,56.757,57.603,195409,0
2016-11-29,57.651,58.447,57.453,57.85,224341,0
2016-11-30,58,58.694,57.106,57.156,235321,0
2016-12-01,57.006,57.106,53.579,54.225,455274,0
2016-12-02,53.679,55.566,53.137,55.318,381517,0
2016-12-05,55.566,56.708,55.416,56.36,248988,0
2016-12-06,56.31,57.204,55.716,56.857,267692,0
2016-12-07,56.956,58.447,56.956,58.397,338075,0
2016-12-08,58.496,59.588,58.247,59.29,244227,0
2016-12-09,59.489,59.588,58.098,58.744,353696,0
2016-12-12,58.694,59.29,58.297,58.447,277214,0
2016-12-13,58.594,59.091,58.297,58.794,204589,0
2016-12-14,58.594,59.041,58.247,58.744,222772,0
2016-12-15,58.993,60.334,58.644,59.787,373257,0
2016-12-16,59.936,60.334,58.098,58.297,444330,0
2016-12-19,58.197,60.334,58.101,59.687,445832,0
2016-12-20,59.737,60.284,59.191,59.588,324265,0
2016-12-21,59.737,60.481,59.39,59.44,346216,0
2016-12-22,59.687,59.687,58.744,59.34,232574,0
2016-12-23,59.24,59.737,59.091,59.538,158962,0
2016-12-27,59.787,60.879,59.787,60.334,228477,0
2016-12-28,60.631,60.656,58.993,59.141,221501,0
2016-12-29,59.34,59.687,58.594,59.29,198764,0
2016-12-30,59.489,59.538,58.397,58.993,226788,0
2017-01-03,59.588,60.084,58.546,59.44,230209,0
2017-01-04,59.538,60.531,59.538,60.084,288222,0
2017-01-05,59.985,60.384,59.265,59.538,172322,0
2017-01-06,59.687,60.481,59.34,59.637,299919,0
2017-01-09,59.588,60.631,59.39,60.284,309843,0
2017-01-10,60.431,61.624,60.084,61.574,370734,0
2017-01-11,61.624,62.121,61.078,62.121,275427,0
2017-01-12,61.773,61.922,60.681,61.823,241711,0
2017-01-13,62.171,62.765,61.922,62.021,329048,0
2017-01-17,61.971,61.971,59.985,60.431,404561,0
2017-01-18,60.978,62.22,60.756,61.525,368442,0
2017-01-19,61.475,61.674,60.879,60.928,268658,0
2017-01-20,61.078,62.22,61.028,61.227,323140,0
2017-01-23,61.028,62.071,61.028,61.872,403777,0
2017-01-24,63.015,65.423,62.692,65.149,379530,0
2017-01-25,65.994,66.513,65.249,66.242,326092,0
2017-01-26,66.441,66.491,65.547,65.646,236002,0
2017-01-27,66.093,66.391,65.746,66.043,620336,0
2017-01-30,65.796,66.341,64.604,66.043,385416,0
2017-01-31,66.043,66.143,64.852,65.448,460400,0
2017-02-01,66.143,66.788,65.349,66.391,500285,0
2017-02-02,66.043,67.136,62.418,66.441,641921,0
2017-02-03,67.186,67.831,66.664,66.739,472314,0
2017-02-06,66.739,67.205,65.845,66.391,471135,0
2017-02-07,66.491,67.235,66.143,67.036,342535,0
2017-02-08,67.136,67.335,65.746,65.994,298464,0
2017-02-09,66.242,66.639,65.894,66.093,297898,0
2017-02-10,66.391,66.838,65.746,66.491,298575,0
2017-02-13,66.987,67.433,66.242,66.739,257490,0
2017-02-14,66.441,66.938,65.746,66.292,241908,0
2017-02-15,66.292,67.533,65.894,67.186,353901,0
2017-02-16,67.086,67.335,66.292,66.888,316074,0
2017-02-17,66.838,67.483,66.341,66.938,250354,0
2017-02-21,67.186,68.377,67.041,67.732,285486,0
2017-02-22,67.533,68.278,67.285,67.98,262113,0
2017-02-23,68.154,68.154,66.661,67.009,240271,0
2017-02-24,66.511,66.621,66.113,66.412,374091,0
2017-02-27,66.412,66.96,66.113,66.561,468433,0
2017-02-28,66.511,66.561,65.234,65.317,361056,0
2017-03-01,66.263,67.009,65.815,66.81,538933,0
2017-03-02,66.91,67.408,65.964,65.964,196531,0
2017-03-03,65.715,66.163,64.968,65.018,271783,0
2017-03-06,64.57,65.765,64.171,65.665,344085,0
2017-03-07,65.466,65.964,65.068,65.117,276961,0
2017-03-08,65.217,66.188,65.018,65.367,351724,0
2017-03-09,65.317,65.864,65.068,65.117,183978,0
2017-03-10,65.565,66.213,65.317,65.914,355132,0
2017-03-13,66.163,67.134,65.84,66.96,226110,0
2017-03-14,66.661,67.059,65.919,66.761,210085,0
2017-03-15,66.91,68.553,66.91,68.204,367465,0
2017-03-16,68.602,69.25,68.453,68.802,295569,0
2017-03-17,68.901,69.897,68.503,69.399,619503,0
2017-03-20,69.449,70.096,68.602,69.1,244199,0
2017-03-21,69.449,69.449,66.014,66.063,324103,0
2017-03-22,65.864,67.134,65.565,67.109,547748,0
2017-03-23,67.109,68.453,66.86,67.706,298967,0
2017-03-24,68.154,68.553,66.91,67.457,342716,0
2017-03-27,66.412,68.179,65.864,67.955,232617,0
2017-03-28,67.905,68.453,67.408,68.005,233008,0
2017-03-29,67.856,68.204,67.209,68.005,261949,0
2017-03-30,68.005,68.802,68.005,68.553,193114,0
2017-03-31,68.602,69.15,68.01,68.453,351962,0
2017-04-03,68.453,68.951,66.935,67.657,372557,0
2017-04-04,67.159,68.154,66.766,67.856,273330,0
2017-04-05,67.955,68.254,66.611,66.661,402105,0
2017-04-06,66.661,67.607,65.914,67.258,291044,0
2017-04-07,67.009,68.055,66.91,68.005,305624,0
2017-04-10,68.005,68.204,67.209,67.557,219651,0
2017-04-11,67.209,67.457,65.765,66.661,522383,0
2017-04-12,66.312,66.91,65.516,65.615,346912,0
2017-04-13,65.217,66.412,64.471,64.57,404042,0
2017-04-17,64.869,65.914,64.769,65.914,318364,0
2017-04-18,65.565,66.163,64.769,66.063,235951,0
2017-04-19,66.81,68.453,66.541,68.304,495486,0
2017-04-20,68.851,70.295,68.602,70.196,460344,0
2017-04-21,69.897,70.843,69.598,70.694,565585,0
2017-04-24,72.236,73.182,72.088,72.834,417725,0
2017-04-25,73.382,74.328,72.536,74.078,453533,0
2017-04-26,74.328,75.124,72.934,75.024,542761,0
2017-04-27,80.152,80.65,77.464,79.058,919480,0
2017-04-28,79.156,79.506,77.862,77.912,576449,0
2017-05-01,78.56,79.704,77.514,79.654,583906,0
2017-05-02,79.604,79.804,78.012,79.654,461272,0
2017-05-03,79.654,80.102,78.708,79.954,588702,0
2017-05-04,80.252,81.148,79.629,80.152,552375,0
2017-05-05,80.451,80.65,78.56,79.506,499818,0
2017-05-08,80.998,80.998,78.61,79.206,464537,0
2017-05-09,79.206,79.954,78.758,79.356,419479,0
2017-05-10,79.654,80.252,79.156,80.102,470021,0
2017-05-11,80.102,80.451,79.406,80.152,369367,0
2017-05-12,80.052,80.402,79.156,79.954,276477,0
2017-05-15,80.352,81.796,80.352,81.098,472947,0
2017-05-16,81.298,81.895,80.202,81.796,448390,0
2017-05-17,80.451,80.8,77.812,77.812,570768,0
2017-05-18,77.664,79.256,76.368,78.958,352537,0
2017-05-19,79.506,80.352,78.36,78.51,409664,0
2017-05-22,78.758,79.804,78.385,79.754,401063,0
2017-05-23,79.804,80.114,78.41,79.754,258932,0
2017-05-24,80.178,80.328,79.081,79.729,256650,0
2017-05-25,80.078,80.278,79.13,79.679,377154,0
2017-05-26,79.38,80.328,78.931,80.228,447006,0
2017-05-30,80.078,81.126,79.13,81.026,472569,0
2017-05-31,81.575,82.473,81.001,81.575,721259,0
2017-06-01,81.725,82.274,81.026,82.174,439332,0
2017-06-02,82.324,84.818,82.224,83.77,562839,0
2017-06-05,83.571,84.569,83.321,84.12,524534,0
2017-06-06,83.621,85.417,83.222,84.519,498126,0
2017-06-07,84.918,85.854,84.644,85.367,324793,0
2017-06-08,85.716,87.438,85.217,87.313,388216,0
2017-06-09,87.662,88.211,80.433,81.525,811705,0
2017-06-12,80.403,80.527,74.54,76.436,1743865,0
2017-06-13,77.584,79.031,76.486,77.733,634633,0
2017-06-14,77.783,78.083,74.59,75.987,589530,0
2017-06-15,74.341,74.69,72.644,72.994,798852,0
2017-06-16,72.744,74.266,71.646,72.944,748011,0
2017-06-19,73.642,74.686,73.043,73.991,405157,0
2017-06-20,73.942,75.089,72.345,72.594,385101,0
2017-06-21,72.794,73.645,72.445,72.994,296510,0
2017-06-22,72.994,73.343,71.696,72.096,341421,0
2017-06-23,72.245,73.515,72.145,73.293,2188318,0
2017-06-26,74.191,74.393,71.646,72.644,513673,0
2017-06-27,72.145,72.145,69.501,69.601,570537,0
2017-06-28,70.15,70.848,68.952,70.748,874212,0
2017-06-29,70.399,70.399,65.759,67.455,560067,0
2017-06-30,67.455,68.254,67.106,67.156,461217,0
2017-07-03,68.154,68.603,67.106,67.156,329957,0
2017-07-05,67.306,68.354,66.657,68.004,702063,0
2017-07-06,67.356,69.451,67.356,68.004,906452,0
2017-07-07,68.553,70.15,68.553,69.451,776873,0
2017-07-10,70.05,72.994,69.85,72.944,1124113,0
2017-07-11,72.594,75.862,72.345,75.788,986216,0
2017-07-12,76.935,78.482,76.486,78.182,1076472,0
2017-07-13,78.182,78.731,77.334,78.582,568502,0
2017-07-14,78.831,79.33,78.083,79.031,364129,0
2017-07-17,78.831,79.43,78.083,79.031,533066,0
2017-07-18,79.081,79.18,78.042,78.781,513534,0
2017-07-19,79.48,80.029,78.831,79.929,523753,0
2017-07-20,79.929,80.253,78.532,80.178,456407,0
2017-07-21,80.029,80.029,78.931,79.28,258239,0
2017-07-24,79.679,80.328,79.38,80.128,370967,0
2017-07-25,80.428,80.877,78.931,80.727,672840,0
2017-07-26,80.428,84.768,79.28,82.972,1526391,0
2017-07-27,83.97,86.415,82.473,84.419,1244291,0
2017-07-28,83.92,84.945,82.578,83.172,655632,0
2017-07-31,83.321,84.469,83.321,83.471,760480,0
2017-08-01,84.269,84.718,81.625,82.773,514839,0
2017-08-02,83.222,83.721,78.182,78.482,684206,0
2017-08-03,78.432,78.831,76.137,76.686,602142,0
2017-08-04,76.586,78.382,75.738,77.085,533515,0
2017-08-07,77.234,79.779,76.885,79.38,497623,0
2017-08-08,79.13,80.827,79.112,79.729,505900,0
2017-08-09,78.981,80.128,77.634,79.779,411681,0
2017-08-10,79.18,79.629,76.885,77.035,391186,0
2017-08-11,77.384,79.33,77.284,79.28,368283,0
2017-08-14,80.627,82.024,80.128,81.675,466590,0
2017-08-15,81.875,82.573,81.126,81.276,340278,0
2017-08-16,81.875,83.471,81.376,82.823,571514,0
2017-08-17,82.623,82.773,79.38,79.48,310006,0
2017-08-18,79.38,80.428,78.805,79.18,654355,0
2017-08-21,79.33,79.355,77.239,78.182,289391,0
2017-08-22,77.584,80.478,77.584,80.228,306184,0
2017-08-23,79.48,79.829,78.881,79.33,331555,0
2017-08-24,79.95,80.2,78.75,80,314927,0
2017-08-25,80.3,80.7,78.65,79.3,309688,0
2017-08-28,79.7,80.3,79.65,79.95,267066,0
2017-08-29,79.05,80.5,78.8,80.15,332586,0
2017-08-30,80.15,82.1,80.05,82.05,260815,0
2017-08-31,82.85,83,81.8,82.35,297697,0
2017-09-01,82.8,83.85,82.35,83.7,227871,0
2017-09-05,83.2,84.05,81.35,83.55,515480,0
2017-09-06,84.1,84.11,81.95,83.25,327595,0
2017-09-07,83.3,85.05,82.855,84.9,264958,0
2017-09-08,84.75,85,82.15,82.5,257567,0
2017-09-11,83.45,85.55,83.45,85.15,534071,0
2017-09-12,85.6,86.7871,84.85,85.95,339666,0
2017-09-13,85.95,86.2,84.88,86,393467,0
2017-09-14,85.9,87.4,85.4507,86.55,471187,0
2017-09-15,86.85,87.15,86,86.6,921278,0
2017-09-18,87.45,91.15,87.35,90.85,770206,0
2017-09-19,91.25,91.85,89.1,91.7,623232,0
2017-09-20,91.5,91.7,88.9,89.85,566291,0
2017-09-21,89.85,90.9,88.6,89.9,549698,0
2017-09-22,90.4,92.15,90,91.35,514336,0
2017-09-25,91,91.2,87.7,88.75,579122,0
2017-09-26,89.5,90,87.6,87.85,427600,0
2017-09-27,88.75,93.5,88.75,92.45,638868,0
2017-09-28,92.45,95.5,91.95,94.05,600815,0
2017-09-29,94.25,95.25,93.8,94.45,450295,0
2017-10-02,95.05,96.65,93.8433,94.85,505536,0
2017-10-03,94.75,95.5,93.15,94.4,505374,0
2017-10-04,94.8,96.45,94.4,96,496006,0
2017-10-05,96.3,96.3,94.2,95.15,384502,0
2017-10-06,95.1,95.8,94.35,95.4,338174,0
2017-10-09,96,96.25,95.25,95.7,280422,0
2017-10-10,96.45,96.45,94.35,95.75,399270,0
2017-10-11,95.85,96.75,95.45,96.4,235957,0
2017-10-12,96.25,98.5,96.25,97.45,394480,0
2017-10-13,97.85,98.75,96.8,98.4,289459,0
2017-10-16,98.95,99.3,98,98.75,371931,0
2017-10-17,99.05,99.8,98.2,99.55,250342,0
2017-10-18,99.95,100.801,98.15,100.5,375561,0
2017-10-19,99.5,100.55,97.65,100.25,443683,0
2017-10-20,101.65,102.5,100.8,101.1,359819,0
2017-10-23,102,102.4,100.6,101.9,435296,0
2017-10-24,102.7,104.8,102.4,103.55,734726,0
2017-10-25,106.55,106.7,100.3,103.4,803866,0
2017-10-26,103.9,106.05,103.05,105.9,578530,0
2017-10-27,107.05,107.05,103.9,106.85,729422,0
2017-10-30,107,107,103.35,105.55,732087,0
2017-10-31,105.7,110.6,105.7,108.65,775549,0
2017-11-01,109.55,109.55,102.805,105.6,1003763,0
2017-11-02,105.4,107.55,104.105,107.15,476533,0
2017-11-03,107.55,108.55,106.05,107.6,542202,0
2017-11-06,107.9,108.15,106.2,107.55,486552,0
2017-11-07,107.4,108.15,105.75,106.55,361328,0
2017-11-08,106.25,107.9,105.35,107.8,451678,0
2017-11-09,106.4,107.45,101.1,104.2,721897,0
2017-11-10,103.9,105.15,103.45,104.15,455099,0
