Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.497,11.582,11.422,11.554,172009,0
2005-02-28,11.637,11.637,11.451,11.573,469695,0
2005-03-01,11.573,11.724,11.516,11.686,328408,0
2005-03-02,11.554,11.822,11.554,11.647,141605,0
2005-03-03,11.744,11.744,11.554,11.647,180011,0
2005-03-04,11.744,11.744,11.591,11.657,153375,0
2005-03-07,11.783,11.792,11.563,11.657,197563,0
2005-03-08,11.573,11.686,11.554,11.611,171382,0
2005-03-09,11.554,11.563,11.338,11.338,86631,0
2005-03-10,11.319,11.497,11.071,11.184,206859,0
2005-03-11,11.223,11.348,11.126,11.319,147617,0
2005-03-14,11.204,11.441,11.204,11.386,86389,0
2005-03-15,11.338,11.536,11.338,11.338,113852,0
2005-03-16,11.386,11.403,11.309,11.367,101705,0
2005-03-17,11.27,11.536,11.27,11.403,65539,0
2005-03-18,11.536,11.536,11.309,11.367,379295,0
2005-03-21,11.468,11.487,11.348,11.477,70672,0
2005-03-22,11.46,11.637,11.348,11.348,59391,0
2005-03-23,11.386,11.386,11.223,11.223,77213,0
2005-03-24,11.367,11.507,11.348,11.348,113259,0
2005-03-28,11.289,11.451,11.289,11.394,63861,0
2005-03-29,11.289,11.412,11.223,11.223,173606,0
2005-03-30,11.279,11.468,11.233,11.386,115669,0
2005-03-31,11.279,11.441,11.27,11.338,195937,0
2005-04-01,11.279,11.376,11.223,11.223,167475,0
2005-04-04,11.223,11.279,11.174,11.194,77908,0
2005-04-05,11.194,11.252,11.108,11.108,119823,0
2005-04-06,11.204,11.242,11.003,11.003,218566,0
2005-04-07,11.079,11.079,10.91,11.071,151196,0
2005-04-08,11.012,11.032,10.681,10.7,60022,0
2005-04-11,10.808,10.808,10.53,10.53,146682,0
2005-04-12,10.52,10.691,10.15,10.643,189948,0
2005-04-13,10.643,10.798,10.406,10.406,64337,0
2005-04-14,10.286,10.368,10.123,10.123,159454,0
2005-04-15,10.104,10.424,9.631,9.668,246365,0
2005-04-18,9.592,10.035,9.525,10.035,306823,0
2005-04-19,9.991,10.237,9.991,10.198,161194,0
2005-04-20,10.045,10.276,9.981,10.123,218122,0
2005-04-21,10.141,10.51,10.074,10.348,95193,0
2005-04-22,10.348,10.568,10.123,10.312,83916,0
2005-04-25,10.492,10.492,9.827,9.942,190131,0
2005-04-26,10.189,11.061,9.922,10.51,479098,0
2005-04-27,10.558,11.386,10.397,11.289,533920,0
2005-04-28,11.174,11.441,10.671,10.817,333177,0
2005-04-29,11.061,11.319,10.817,11.155,151959,0
2005-05-02,11.022,11.477,11.022,11.477,140693,0
2005-05-03,11.223,11.666,11.223,11.628,299922,0
2005-05-04,11.628,12.086,11.619,12.01,488510,0
2005-05-05,11.927,12.047,11.611,11.657,325303,0
2005-05-06,11.619,11.802,11.619,11.773,134961,0
2005-05-09,11.831,12,11.705,12,172725,0
2005-05-10,11.763,12.066,11.763,12.037,163477,0
2005-05-11,11.955,12.226,11.908,12.132,142126,0
2005-05-12,12.226,12.226,11.851,11.851,122700,0
2005-05-13,12.037,12.037,11.497,11.582,120153,0
2005-05-16,11.841,11.927,11.582,11.927,151456,0
2005-05-17,11.783,11.86,11.619,11.763,191162,0
2005-05-18,11.971,12.304,11.724,12.255,234614,0
2005-05-19,12.246,12.487,12.246,12.411,160132,0
2005-05-20,12.495,12.495,12.216,12.275,293730,0
2005-05-23,12.323,12.323,12.037,12.171,196176,0
2005-05-24,11.991,12.086,11.879,11.971,270013,0
2005-05-25,12.171,12.171,11.822,11.917,324103,0
2005-05-26,12.056,12.151,11.86,12.132,149646,0
2005-05-27,12.086,12.332,11.981,12.265,197908,0
2005-05-31,12.401,12.448,12.122,12.226,176697,0
2005-06-01,12.332,12.541,12.216,12.524,251450,0
2005-06-02,12.532,12.788,12.294,12.439,464665,0
2005-06-03,12.332,12.401,12.171,12.294,79433,0
2005-06-06,12.207,12.401,12.161,12.371,84460,0
2005-06-07,12.43,12.568,12.188,12.495,151272,0
2005-06-08,12.634,12.634,12.457,12.587,326507,0
2005-06-09,12.55,12.759,12.411,12.74,290132,0
2005-06-10,12.74,12.74,12.634,12.692,85956,0
2005-06-13,12.643,12.806,12.643,12.806,96808,0
2005-06-14,12.769,12.854,12.643,12.854,315468,0
2005-06-15,12.883,13.195,12.883,13.195,311347,0
2005-06-16,13.186,13.794,13.176,13.774,377130,0
2005-06-17,13.784,13.87,13.65,13.659,532101,0
2005-06-20,13.698,13.698,13.262,13.281,294862,0
2005-06-21,13.31,13.319,13.147,13.281,79067,0
2005-06-22,13.442,13.575,13.339,13.406,131841,0
2005-06-23,13.329,13.784,13.319,13.48,172862,0
2005-06-24,13.396,13.726,12.826,13.054,271522,0
2005-06-27,12.968,13.026,12.72,12.959,110613,0
2005-06-28,13.147,13.348,12.893,13.329,136617,0
2005-06-29,13.396,13.689,13.205,13.689,132575,0
2005-06-30,13.659,13.659,13.166,13.291,140792,0
2005-07-01,13.416,13.765,13.339,13.765,173982,0
2005-07-05,13.585,14.041,13.527,14.041,179628,0
2005-07-06,14.191,14.2,13.984,14.031,153771,0
2005-07-07,13.889,14.05,13.47,13.64,289282,0
2005-07-08,13.669,13.917,13.631,13.794,182584,0
2005-07-11,13.936,14.219,13.659,13.917,454640,0
2005-07-12,13.774,14.229,13.774,14.154,135530,0
2005-07-13,14.2,14.2,13.585,13.821,136560,0
2005-07-14,14.003,14.069,13.442,13.517,194766,0
2005-07-15,13.49,13.612,13.176,13.566,332939,0
2005-07-18,13.546,13.546,13.09,13.176,98812,0
2005-07-19,13.339,14.086,13.301,14.041,171738,0
2005-07-20,13.975,14.125,13.784,14.125,194112,0
2005-07-21,14.125,14.125,13.821,13.908,131355,0
2005-07-22,13.794,14.154,13.784,14.154,121081,0
2005-07-25,14.086,14.154,13.821,13.87,64039,0
2005-07-26,13.812,13.812,13.47,13.527,153777,0
2005-07-27,13.594,13.86,13.594,13.622,152983,0
2005-07-28,13.679,14.069,13.536,13.803,209032,0
2005-07-29,13.707,14.2,13.707,14.181,224254,0
2005-08-01,14.219,14.219,13.975,14.209,166264,0
2005-08-02,14.209,14.229,13.659,13.85,316638,0
2005-08-03,13.917,14.079,13.803,13.889,140921,0
2005-08-04,13.669,13.889,13.339,13.339,159626,0
2005-08-05,13.48,13.48,12.977,12.977,118420,0
2005-08-08,13.205,13.291,13.044,13.281,81779,0
2005-08-09,13.147,13.358,13.147,13.176,39260,0
2005-08-10,13.301,13.707,13.291,13.48,182940,0
2005-08-11,13.452,13.698,13.406,13.536,139603,0
2005-08-12,13.49,13.585,13.432,13.48,190005,0
2005-08-15,13.48,13.517,13.406,13.406,79578,0
2005-08-16,13.348,13.707,13.016,13.081,162889,0
2005-08-17,13.054,13.262,12.968,13.054,49303,0
2005-08-18,13.006,13.099,12.883,12.903,99684,0
2005-08-19,12.883,13.225,12.883,13.137,49188,0
2005-08-22,13.281,13.416,13.118,13.416,59316,0
2005-08-23,13.368,13.461,13.166,13.225,55899,0
2005-08-24,13.064,13.291,12.968,12.968,128881,0
2005-08-25,12.922,13.128,12.883,13.118,66088,0
2005-08-26,13.026,13.064,12.883,12.883,87484,0
2005-08-29,12.913,13.035,12.826,12.996,83430,0
2005-08-30,12.816,12.864,12.643,12.702,105055,0
2005-08-31,12.798,12.959,12.597,12.893,179068,0
2005-09-01,12.816,12.874,12.73,12.864,159948,0
2005-09-02,12.806,12.844,12.559,12.663,131087,0
2005-09-06,12.75,13.432,12.653,13.205,255816,0
2005-09-07,13.176,13.271,13.064,13.225,66405,0
2005-09-08,13.071,13.215,13.006,13.215,111856,0
2005-09-09,13.234,13.387,13.234,13.387,60973,0
2005-09-12,13.358,14.069,13.329,14.041,268965,0
2005-09-13,13.956,13.956,13.452,13.49,160003,0
2005-09-14,13.622,13.622,13.081,13.253,199604,0
2005-09-15,13.262,13.262,13.166,13.176,162118,0
2005-09-16,13.281,13.281,13.128,13.166,557924,0
2005-09-19,13.128,13.128,12.673,12.74,87961,0
2005-09-20,12.769,12.769,12.265,12.294,142219,0
2005-09-21,12.304,12.759,11.981,12.477,283326,0
2005-09-22,12.541,12.883,12.381,12.615,298688,0
2005-09-23,12.597,13.054,12.578,12.968,133205,0
2005-09-26,13.035,13.387,13.035,13.358,132720,0
2005-09-27,13.348,13.546,13.109,13.432,179870,0
2005-09-28,13.244,13.262,12.712,12.854,51428,0
2005-09-29,13.044,13.416,12.987,13.406,80851,0
2005-09-30,13.47,13.47,13.281,13.452,97213,0
2005-10-03,13.517,13.899,13.49,13.603,164121,0
2005-10-04,13.603,13.841,13.566,13.64,102260,0
2005-10-05,13.566,13.594,12.835,12.835,294011,0
2005-10-06,12.835,13.026,12.487,12.541,110361,0
2005-10-07,12.663,12.987,12.568,12.977,48050,0
2005-10-10,12.874,13.035,12.587,12.587,60922,0
2005-10-11,12.692,12.692,12.505,12.532,124346,0
2005-10-12,12.515,12.587,12.304,12.495,91748,0
2005-10-13,12.43,12.75,12.352,12.605,66341,0
2005-10-14,12.769,12.769,12.42,12.524,79106,0
2005-10-17,12.615,12.615,12.198,12.285,72616,0
2005-10-18,12.246,12.605,12.037,12.056,165008,0
2005-10-19,12,12.597,11.908,12.505,137097,0
2005-10-20,12.495,12.663,12.104,12.188,49539,0
2005-10-21,12.104,12.495,12.104,12.352,197315,0
2005-10-24,12.391,12.643,12.342,12.605,116254,0
2005-10-25,12.505,12.75,12.362,12.43,46429,0
2005-10-26,12.55,12.759,12.391,12.43,87627,0
2005-10-27,12.342,12.559,12,12.037,77556,0
2005-10-28,12.151,12.401,12.113,12.401,90932,0
2005-10-31,12.332,12.835,12.332,12.634,174258,0
2005-11-01,12.559,12.587,12.086,12.151,220142,0
2005-11-02,12.265,12.597,12.236,12.597,53780,0
2005-11-03,12.72,12.987,12.712,12.72,109763,0
2005-11-04,12.903,12.951,12.712,12.951,45347,0
2005-11-07,12.941,13.026,12.673,12.977,146768,0
2005-11-08,12.816,12.893,12.43,12.532,111962,0
2005-11-09,12.634,12.634,12.371,12.55,30786,0
2005-11-10,12.634,12.634,12.113,12.495,70920,0
2005-11-11,12.342,12.74,12.342,12.532,76063,0
2005-11-14,12.448,12.532,12.371,12.495,10750,0
2005-11-15,12.625,12.769,12.207,12.207,89516,0
2005-11-16,12.171,12.226,12.018,12.056,35430,0
2005-11-17,11.955,12.332,11.955,12.275,44798,0
2005-11-18,12.477,12.477,12.207,12.285,55841,0
2005-11-21,12.362,13.166,12.362,12.903,91229,0
2005-11-22,13.035,13.118,12.255,12.653,212972,0
2005-11-23,12.806,12.968,12.806,12.806,90608,0
2005-11-25,12.653,12.932,12.653,12.932,13147,0
2005-11-28,13.118,13.118,12.578,12.74,97339,0
2005-11-29,12.844,12.922,12.578,12.72,67545,0
2005-11-30,12.75,12.922,12.541,12.913,201581,0
2005-12-01,12.932,13.48,12.893,13.48,168637,0
2005-12-02,13.156,13.508,12.968,13.147,131543,0
2005-12-05,12.977,13.432,12.922,13.396,101546,0
2005-12-06,13.517,13.517,13.166,13.244,71984,0
2005-12-07,12.835,12.835,12.73,12.806,174289,0
2005-12-08,12.643,13.186,12.587,13.156,388685,0
2005-12-09,13.195,13.546,13.128,13.368,230249,0
2005-12-12,13.499,13.508,13.396,13.48,129295,0
2005-12-13,13.387,13.47,13.253,13.47,71123,0
2005-12-14,13.461,13.612,13.348,13.566,96421,0
2005-12-15,13.461,13.499,13.166,13.234,125205,0
2005-12-16,13.176,13.442,12.826,12.826,596037,0
2005-12-19,12.788,13.006,12.578,12.587,150260,0
2005-12-20,12.769,12.941,12.605,12.835,190624,0
2005-12-21,12.913,13.071,12.893,13.064,185128,0
2005-12-22,13.118,13.339,13.071,13.195,112902,0
2005-12-23,13.301,13.707,13.128,13.612,342903,0
2005-12-27,13.707,13.735,13.527,13.594,135742,0
2005-12-28,13.679,13.679,13.508,13.527,84409,0
2005-12-29,13.566,13.803,13.517,13.679,83545,0
2005-12-30,13.603,13.755,13.566,13.603,131106,0
2006-01-03,13.794,13.917,13.575,13.917,127548,0
2006-01-04,13.812,14.181,13.812,14.021,149854,0
2006-01-05,14.069,14.134,13.984,14.05,78422,0
2006-01-06,14.173,14.668,14.059,14.486,151847,0
2006-01-09,14.391,14.64,14.353,14.621,414763,0
2006-01-10,14.545,14.611,14.154,14.381,139448,0
2006-01-11,14.276,14.276,13.975,14.012,132047,0
2006-01-12,14.003,14.012,13.735,13.745,70246,0
2006-01-13,13.87,13.87,13.735,13.745,52401,0
2006-01-17,13.726,13.794,13.594,13.679,70420,0
2006-01-18,13.48,13.784,13.48,13.64,92221,0
2006-01-19,13.726,14.041,13.527,13.86,147539,0
2006-01-20,14.05,14.05,13.774,13.812,94156,0
2006-01-23,14.05,14.05,13.49,13.698,92595,0
2006-01-24,13.442,13.707,13.442,13.603,242037,0
2006-01-25,13.803,14.362,13.707,14.154,527938,0
2006-01-26,14.399,14.659,14.266,14.659,346717,0
2006-01-27,14.694,14.759,14.256,14.391,260009,0
2006-01-30,14.611,14.855,14.324,14.769,160329,0
2006-01-31,14.826,14.864,14.535,14.788,366713,0
2006-02-01,14.901,14.921,14.601,14.845,127516,0
2006-02-02,14.553,14.892,14.553,14.659,319124,0
2006-02-03,14.582,14.864,14.343,14.343,144640,0
2006-02-06,14.448,14.864,14.409,14.864,162706,0
2006-02-07,14.864,15.339,14.668,15.14,324128,0
2006-02-08,15.286,15.286,15.018,15.17,158538,0
2006-02-09,15.359,15.359,15.027,15.179,150296,0
2006-02-10,15.349,15.349,14.988,15.179,45209,0
2006-02-13,15.018,15.14,14.911,15.027,142009,0
2006-02-14,14.93,15.48,14.798,15.413,176123,0
2006-02-15,15.548,15.73,14.64,15.701,236211,0
2006-02-16,16.126,16.126,15.691,15.983,281994,0
2006-02-17,15.983,15.983,15.237,15.604,313865,0
2006-02-21,15.759,15.759,15.179,15.442,260420,0
2006-02-22,15.461,15.672,15.367,15.538,278456,0
2006-02-23,15.395,15.652,15.349,15.538,299912,0
2006-02-24,15.604,15.816,15.199,15.672,398107,0
2006-02-27,15.845,15.91,15.652,15.797,346188,0
2006-02-28,15.567,15.768,15.199,15.247,275586,0
2006-03-01,15.286,15.806,15.066,15.749,121292,0
2006-03-02,15.787,15.806,15.367,15.575,153558,0
2006-03-03,15.461,15.643,15.237,15.276,145845,0
2006-03-06,15.295,15.349,14.621,14.911,218931,0
2006-03-07,14.845,15.14,14.712,15.027,142724,0
2006-03-08,14.998,15.312,14.817,15.247,237902,0
2006-03-09,15.367,15.367,15.066,15.131,108754,0
2006-03-10,15.179,15.349,14.969,15.266,111081,0
2006-03-13,15.286,15.5,14.892,15.256,210078,0
2006-03-14,15.14,15.585,15.084,15.461,327624,0
2006-03-15,15.548,15.826,15.331,15.662,286187,0
2006-03-16,15.826,16.012,15.48,15.528,79841,0
2006-03-17,15.604,15.872,15.51,15.701,506137,0
2006-03-20,15.768,15.929,15.52,15.739,205061,0
2006-03-21,15.768,15.872,15.432,15.652,197987,0
2006-03-22,15.595,15.826,15.413,15.691,141135,0
2006-03-23,15.739,15.845,15.585,15.806,66783,0
2006-03-24,15.701,15.929,15.548,15.701,138884,0
2006-03-27,15.787,15.787,15.604,15.701,80168,0
2006-03-28,15.652,16.032,15.652,15.652,125677,0
2006-03-29,15.739,16.106,15.652,15.983,164749,0
2006-03-30,15.973,16.077,15.413,15.721,99347,0
2006-03-31,15.872,15.872,15.538,15.768,115627,0
2006-04-03,15.768,15.973,15.49,15.652,124452,0
2006-04-04,15.759,16.193,15.548,16.049,165231,0
2006-04-05,16.04,16.174,15.721,16.087,149218,0
2006-04-06,16.106,16.213,15.681,15.88,203329,0
2006-04-07,15.992,16.299,15.585,15.585,170537,0
2006-04-10,15.633,15.937,15.567,15.575,159870,0
2006-04-11,15.672,15.759,15.295,15.538,151034,0
2006-04-12,15.49,15.739,15.395,15.652,68198,0
2006-04-13,15.672,16.126,15.558,16.022,139132,0
2006-04-17,16.002,16.792,16.002,16.412,302349,0
2006-04-18,16.469,16.649,16.318,16.649,224701,0
2006-04-19,16.696,17.522,16.6,17.504,322829,0
2006-04-20,17.313,17.389,16.856,17.265,235989,0
2006-04-21,17.504,18.442,17.075,17.245,257468,0
2006-04-24,17.313,17.504,16.838,17.009,229303,0
2006-04-25,15.548,16.022,14.978,15.672,1591689,0
2006-04-26,15.662,16.412,15.52,16.126,558261,0
2006-04-27,16.077,16.077,15.567,15.787,372376,0
2006-04-28,15.672,16.318,15.585,16.242,204801,0
2006-05-01,16.174,16.43,15.701,15.739,210129,0
2006-05-02,15.806,16.126,15.613,15.929,278284,0
2006-05-03,16.04,16.126,15.662,16.059,244896,0
2006-05-04,16.106,16.203,15.845,15.937,298682,0
2006-05-05,16.126,16.126,15.91,15.91,205540,0
2006-05-08,15.797,16.365,15.759,16.126,181218,0
2006-05-09,16.106,16.203,16.059,16.164,140891,0
2006-05-10,16.174,16.242,16.077,16.116,168526,0
2006-05-11,16.077,16.164,15.937,15.973,184028,0
2006-05-12,15.91,16.012,15.787,15.816,256323,0
2006-05-15,15.652,15.854,15.179,15.375,342726,0
2006-05-16,15.432,15.806,15.286,15.721,171352,0
2006-05-17,15.538,15.749,15.286,15.643,302762,0
2006-05-18,15.768,15.9,15.548,15.604,455811,0
2006-05-19,15.461,15.91,14.959,15.199,338470,0
2006-05-22,15.121,15.375,14.732,15.084,324618,0
2006-05-23,15.199,15.331,14.704,14.817,280596,0
2006-05-24,14.769,15.057,14.314,14.75,430760,0
2006-05-25,14.959,14.959,14.712,14.817,331911,0
2006-05-26,14.959,15.047,14.788,14.949,139952,0
2006-05-30,14.845,14.949,14.525,14.525,161387,0
2006-05-31,14.621,15.018,14.573,15.018,260580,0
2006-06-01,15.111,15.266,14.732,15.121,239358,0
2006-06-02,15.179,15.349,14.883,14.988,213938,0
2006-06-05,14.874,15.217,14.134,14.219,421224,0
2006-06-06,14.276,14.553,13.659,13.966,345963,0
2006-06-07,14.031,14.457,13.975,14.05,567566,0
2006-06-08,14.012,14.545,13.841,14.362,300481,0
2006-06-09,14.429,14.438,14.012,14.059,280531,0
2006-06-12,14.012,14.256,13.946,13.956,266927,0
2006-06-13,13.984,14.163,13.755,13.821,316913,0
2006-06-14,13.87,14.059,13.726,13.927,189607,0
2006-06-15,14.086,14.106,13.889,13.984,431286,0
2006-06-16,13.946,14.173,13.946,14.012,923462,0
2006-06-19,14.116,14.116,13.301,13.387,210807,0
2006-06-20,13.339,13.508,13.166,13.176,167716,0
2006-06-21,13.281,13.508,13.064,13.452,261326,0
2006-06-22,13.452,13.517,13.176,13.368,158330,0
2006-06-23,13.329,13.546,13.081,13.396,115171,0
2006-06-26,13.508,13.889,13.508,13.85,177971,0
2006-06-27,13.899,14.173,13.416,13.499,206749,0
2006-06-28,13.585,13.698,13.215,13.425,220859,0
2006-06-29,13.527,14.545,13.508,14.496,287513,0
2006-06-30,14.553,14.722,14.371,14.477,354997,0
2006-07-03,14.808,14.808,14.496,14.582,106789,0
2006-07-05,14.314,14.419,14.154,14.334,109904,0
2006-07-06,14.391,14.563,14.2,14.276,179114,0
2006-07-07,14.191,14.668,14.116,14.116,137704,0
2006-07-10,14.116,14.343,13.927,14.116,107868,0
2006-07-11,14.069,14.535,14.069,14.525,174432,0
2006-07-12,14.477,14.545,13.899,13.984,217679,0
2006-07-13,13.927,14.031,13.527,13.527,181003,0
2006-07-14,13.527,13.527,13.016,13.225,205563,0
2006-07-17,13.195,13.452,13.147,13.31,321222,0
2006-07-18,13.452,13.745,13.253,13.716,272363,0
2006-07-19,13.755,14.399,13.745,14.295,348459,0
2006-07-20,14.381,14.467,14.173,14.191,253732,0
2006-07-21,14.144,14.144,13.31,13.452,194837,0
2006-07-24,13.594,14.125,13.527,14.012,214213,0
2006-07-25,13.984,14.467,13.85,13.88,276350,0
2006-07-26,14.059,14.314,13.368,13.841,347325,0
2006-07-27,13.946,14.041,13.575,13.659,181119,0
2006-07-28,13.794,13.946,13.698,13.927,169124,0
2006-07-31,13.821,14.003,13.698,13.899,105500,0
2006-08-01,13.784,14.429,13.716,14.247,226260,0
2006-08-02,14.371,14.477,14.266,14.381,162434,0
2006-08-03,14.229,14.399,14.116,14.247,167649,0
2006-08-04,14.381,14.659,13.975,14.219,129471,0
2006-08-07,14.086,14.276,13.821,14.086,98335,0
2006-08-08,14.181,14.266,14.069,14.116,225152,0
2006-08-09,14.256,14.334,14.041,14.154,399667,0
2006-08-10,14.116,14.219,13.927,14.041,181679,0
2006-08-11,14.041,14.229,13.803,14.079,143070,0
2006-08-14,14.247,14.506,14.163,14.2,170343,0
2006-08-15,14.486,14.892,14.486,14.864,184918,0
2006-08-16,15.075,15.247,15.018,15.199,159616,0
2006-08-17,15.189,15.451,15.102,15.199,108332,0
2006-08-18,15.295,15.395,15.047,15.395,75225,0
2006-08-21,15.14,15.349,14.959,15.066,60940,0
2006-08-22,14.988,15.16,14.892,15.057,176683,0
2006-08-23,15.027,15.247,14.855,14.988,78291,0
2006-08-24,15.047,15.131,14.759,14.788,136757,0
2006-08-25,14.704,14.978,14.684,14.704,101624,0
2006-08-28,14.63,15.304,14.63,15.266,165518,0
2006-08-29,15.359,15.652,15.066,15.652,148233,0
2006-08-30,15.652,15.91,15.395,15.759,173424,0
2006-08-31,15.864,16.116,15.749,15.973,191751,0
2006-09-01,16.049,16.126,15.854,15.947,113349,0
2006-09-05,15.992,16.164,15.937,16.04,121000,0
2006-09-06,15.89,16.049,15.375,15.375,137855,0
2006-09-07,15.286,15.652,15.094,15.286,117586,0
2006-09-08,15.375,15.375,15.111,15.367,72511,0
2006-09-11,15.227,15.276,14.939,15.208,95759,0
2006-09-12,15.266,15.701,15.16,15.701,126610,0
2006-09-13,15.652,15.919,15.217,15.451,217791,0
2006-09-14,15.331,15.721,15.331,15.691,107946,0
2006-09-15,15.845,16.022,15.548,15.643,479628,0
2006-09-18,15.567,15.919,15.451,15.548,72877,0
2006-09-19,15.604,15.721,15.121,15.548,114715,0
2006-09-20,15.652,15.947,15.5,15.672,203134,0
2006-09-21,15.759,15.992,15.461,15.623,93384,0
2006-09-22,15.567,15.721,15.189,15.375,118622,0
2006-09-25,15.461,15.89,15.461,15.652,246463,0
2006-09-26,15.652,16.106,15.604,15.826,188376,0
2006-09-27,15.739,16.012,15.739,15.872,181777,0
2006-09-28,15.929,16.106,15.613,15.983,205344,0
2006-09-29,16.04,16.077,15.89,15.91,383655,0
2006-10-02,15.929,16.012,15.73,15.739,162914,0
2006-10-03,15.721,15.826,15.49,15.613,129623,0
2006-10-04,15.633,16.44,15.604,16.365,347961,0
2006-10-05,16.365,16.782,16.318,16.782,168759,0
2006-10-06,16.658,16.964,16.554,16.706,145626,0
2006-10-09,16.6,16.944,16.534,16.925,86112,0
2006-10-10,16.886,17.133,16.667,16.99,155293,0
2006-10-11,16.856,17.331,16.81,16.895,162179,0
2006-10-12,16.828,17.787,16.828,17.682,231840,0
2006-10-13,17.645,17.909,17.465,17.616,178113,0
2006-10-16,17.55,17.834,17.55,17.73,152245,0
2006-10-17,17.664,17.824,17.265,17.359,202675,0
2006-10-18,17.417,17.958,17.153,17.245,284243,0
2006-10-19,17.153,17.484,17.153,17.474,212903,0
2006-10-20,17.399,17.597,16.99,17.009,175103,0
2006-10-23,17.009,17.427,16.98,17.123,134547,0
2006-10-24,16.98,17.245,16.98,17.181,126412,0
2006-10-25,17.399,17.399,17.029,17.162,107580,0
2006-10-26,16.934,17.408,16.934,17.162,221133,0
2006-10-27,17.143,17.236,16.866,16.964,160457,0
2006-10-30,16.706,17.153,16.677,17.029,158391,0
2006-10-31,17.275,17.379,16.838,16.944,140114,0
2006-11-01,16.905,17.34,16.126,16.136,416477,0
2006-11-02,16.126,16.403,16.106,16.213,141490,0
2006-11-03,16.365,16.6,16.087,16.279,224486,0
2006-11-06,16.261,16.733,16.261,16.706,152997,0
2006-11-07,16.687,17.172,16.677,16.99,205446,0
2006-11-08,16.753,17.055,16.753,17.039,202728,0
2006-11-09,17.075,17.075,16.619,16.687,125361,0
2006-11-10,16.846,17.075,16.819,16.886,132222,0
2006-11-13,16.944,17.075,16.8,16.838,209526,0
2006-11-14,17.616,18.347,17.313,18.007,561194,0
2006-11-15,18.091,18.109,17.504,17.541,651595,0
2006-11-16,17.597,17.919,17.513,17.579,332542,0
2006-11-17,17.616,17.853,17.504,17.579,535797,0
2006-11-20,17.682,17.815,17.331,17.532,319823,0
2006-11-21,17.513,17.616,17.275,17.445,316333,0
2006-11-22,17.504,17.919,17.504,17.824,203928,0
2006-11-24,17.682,17.891,17.588,17.806,39360,0
2006-11-27,17.9,17.929,17.075,17.153,332712,0
2006-11-28,17.143,17.435,17.123,17.427,150616,0
2006-11-29,17.532,17.909,17.532,17.9,221316,0
2006-11-30,17.891,18.156,17.588,18.045,284798,0
2006-12-01,18.064,18.156,17.217,17.74,225631,0
2006-12-04,17.806,18.26,17.769,18.174,180345,0
2006-12-05,18.357,18.595,18.109,18.308,130011,0
2006-12-06,18.318,18.518,18.243,18.404,120829,0
2006-12-07,18.423,18.632,18.194,18.347,186402,0
2006-12-08,18.194,18.688,18.109,18.489,154146,0
2006-12-11,18.585,18.726,18.48,18.65,166268,0
2006-12-12,18.67,18.735,18.347,18.518,317626,0
2006-12-13,18.67,18.8,18.194,18.432,308168,0
2006-12-14,18.499,18.973,18.385,18.783,157635,0
2006-12-15,18.717,19.184,18.688,18.726,365902,0
2006-12-18,18.8,18.8,18.045,18.045,235349,0
2006-12-19,18.026,18.774,18.026,18.595,172439,0
2006-12-20,18.65,18.907,18.623,18.82,170371,0
2006-12-21,18.877,18.925,18.017,18.064,446789,0
2006-12-22,18.128,18.299,18.074,18.26,136792,0
2006-12-26,18.413,18.65,18.308,18.518,177670,0
2006-12-27,18.605,19.201,18.605,19.201,213823,0
2006-12-28,19.174,19.409,18.925,19.125,230538,0
2006-12-29,19.174,19.418,18.8,18.838,181360,0
2007-01-03,19.059,19.228,18.499,18.678,360045,0
2007-01-04,18.605,18.973,18.318,18.897,229973,0
2007-01-05,18.907,18.907,18.28,18.347,199834,0
2007-01-08,18.413,18.613,18.194,18.536,154727,0
2007-01-09,18.575,18.642,18.451,18.499,218937,0
2007-01-10,18.432,18.735,18.308,18.717,95122,0
2007-01-11,18.783,18.993,18.65,18.925,159047,0
2007-01-12,18.887,19.05,18.755,18.983,78627,0
2007-01-16,19.059,19.145,18.678,18.838,139860,0
2007-01-17,18.774,19.21,18.566,18.983,169190,0
2007-01-18,18.858,19.059,18.783,18.877,159828,0
2007-01-19,18.764,19.174,18.698,19.135,131210,0
2007-01-22,19.164,19.164,18.499,18.67,194520,0
2007-01-23,18.67,20.375,18.67,19.852,625669,0
2007-01-24,19.686,19.76,19.228,19.448,555379,0
2007-01-25,19.448,19.59,18.868,19.164,251524,0
2007-01-26,19.21,19.248,18.934,19.201,265494,0
2007-01-29,19.145,19.322,18.897,19.125,369302,0
2007-01-30,19.125,19.743,19.087,19.686,322914,0
2007-01-31,19.61,20.132,19.561,19.844,393773,0
2007-02-01,20.141,20.546,19.872,20.462,330985,0
2007-02-02,20.546,20.546,19.969,19.969,354275,0
2007-02-05,19.93,20.283,19.93,20.113,276028,0
2007-02-06,20.208,20.293,19.835,20.264,182946,0
2007-02-07,20.208,20.413,20.113,20.394,144678,0
2007-02-08,20.462,20.7,20.347,20.632,220720,0
2007-02-09,20.576,20.576,19.882,19.989,222130,0
2007-02-12,19.989,20.356,19.872,20.356,199723,0
2007-02-13,20.452,20.908,20.442,20.9,294305,0
2007-02-14,20.972,21.395,20.871,20.982,347201,0
2007-02-15,21.105,21.105,20.566,20.566,296148,0
2007-02-16,20.566,21.02,20.404,20.972,241060,0
2007-02-20,20.965,21.087,20.5,21.04,156914,0
2007-02-21,20.908,20.918,20.586,20.806,246989,0
2007-02-22,20.834,20.918,20.481,20.719,230206,0
2007-02-23,20.739,21.02,20.481,20.806,172099,0
2007-02-26,20.965,21.125,20.404,20.825,247433,0
2007-02-27,20.472,20.642,19.805,19.96,326152,0
2007-02-28,19.921,20.035,19.332,19.76,280631,0
2007-03-01,19.448,20.054,19.228,19.901,193887,0
2007-03-02,19.805,19.805,19.05,19.078,223328,0
2007-03-05,18.993,19.36,18.67,18.688,213520,0
2007-03-06,18.887,19.012,18.678,18.954,216020,0
2007-03-07,18.907,19.21,18.632,18.829,287255,0
2007-03-08,19.05,19.409,19.05,19.332,388281,0
2007-03-09,19.59,19.668,19.192,19.448,145302,0
2007-03-12,19.448,19.62,19.04,19.552,88265,0
2007-03-13,19.342,19.776,18.566,18.585,262877,0
2007-03-14,18.546,18.954,18.299,18.925,153447,0
2007-03-15,18.925,19.002,18.442,18.8,182526,0
2007-03-16,18.8,18.907,18.518,18.698,453797,0
2007-03-19,18.887,19.267,18.67,19.078,237587,0
2007-03-20,19.04,19.303,18.838,19.258,134918,0
2007-03-21,19.303,19.743,19.164,19.686,186110,0
2007-03-22,19.76,19.768,19.485,19.734,160136,0
2007-03-23,19.695,19.901,19.409,19.465,258185,0
2007-03-26,19.465,19.768,19.399,19.752,212154,0
2007-03-27,19.658,19.658,19.059,19.267,185821,0
2007-03-28,19.145,19.342,19.04,19.21,620593,0
2007-03-29,19.409,19.465,19.05,19.379,189845,0
2007-03-30,19.448,19.59,19.258,19.533,257877,0
2007-04-02,19.61,19.668,19.277,19.561,134848,0
2007-04-03,19.677,19.989,19.677,19.862,178168,0
2007-04-04,19.95,20.141,19.752,19.94,147034,0
2007-04-05,19.911,20.093,19.768,19.768,136864,0
2007-04-09,19.805,19.921,19.58,19.734,96278,0
2007-04-10,19.768,20.123,19.768,20.025,243382,0
2007-04-11,19.999,20.035,19.448,19.62,206140,0
2007-04-12,19.514,19.649,19.342,19.649,250081,0
2007-04-13,19.62,19.686,19.399,19.686,484169,0
2007-04-16,19.805,20.199,19.695,20.169,130560,0
2007-04-17,20.123,20.123,19.911,20.054,140563,0
2007-04-18,19.979,20.366,19.862,19.921,159224,0
2007-04-19,20.189,20.189,19.649,19.752,289268,0
2007-04-20,20.123,20.123,19.677,19.94,259713,0
2007-04-23,20.074,20.413,19.969,20.356,320892,0
2007-04-24,22.969,24.75,22.576,23.715,2012735,0
2007-04-25,23.706,24.04,23.563,23.762,738706,0
2007-04-26,23.829,24.143,23.639,23.715,555937,0
2007-04-27,23.463,24.086,23.463,24.002,475837,0
2007-04-30,24.086,24.274,23.376,23.415,724446,0
2007-05-01,23.396,24.162,23.396,24.104,373937,0
2007-05-02,24.181,24.865,23.898,24.798,597486,0
2007-05-03,24.9,25.159,24.37,24.986,557571,0
2007-05-04,24.694,25.187,24.694,25.14,378704,0
2007-05-07,25.122,25.329,24.684,25.31,448261,0
2007-05-08,25.14,25.14,24.522,24.919,382331,0
2007-05-09,24.532,25.329,24.408,25.093,243531,0
2007-05-10,24.956,25.093,24.513,24.759,373944,0
2007-05-11,24.874,25.596,24.874,25.538,384173,0
2007-05-14,25.441,25.708,24.9,25.034,542802,0
2007-05-15,25.073,25.538,24.788,24.874,355107,0
2007-05-16,25.005,25.393,24.628,25.31,221508,0
2007-05-17,25.187,25.226,24.788,24.956,194675,0
2007-05-18,25.005,25.413,24.881,25.337,134996,0
2007-05-21,25.206,25.982,25.159,25.852,203817,0
2007-05-22,25.785,26.324,25.756,26.221,289439,0
2007-05-23,26.296,26.324,25.887,26.088,225649,0
2007-05-24,26,26.429,25.364,25.547,223740,0
2007-05-25,25.653,26.373,25.383,25.727,241660,0
2007-05-29,25.775,26.04,25.557,26.04,251336,0
2007-05-30,25.813,26.506,25.31,26.476,372333,0
2007-05-31,26.486,26.714,26.146,26.202,229545,0
2007-06-01,26.373,26.761,26.305,26.373,519688,0
2007-06-04,26.231,26.675,26,26.515,227231,0
2007-06-05,26.296,26.581,25.852,26.173,216578,0
2007-06-06,25.973,26.259,25.869,26.136,197896,0
2007-06-07,25.954,26,25.255,25.459,228233,0
2007-06-08,25.355,26.183,24.986,25.935,334472,0
2007-06-11,25.917,26.154,25.68,25.832,228436,0
2007-06-12,25.766,26.088,25.274,25.907,322227,0
2007-06-13,26.069,26.515,25.615,26.259,305697,0
2007-06-14,26.324,27.036,26.136,26.146,295426,0
2007-06-15,26.675,27.349,26.363,27.291,549545,0
2007-06-18,27.339,27.398,26.798,26.925,223092,0
2007-06-19,26.827,27.378,26.314,27.339,249351,0
2007-06-20,27.359,27.986,27.349,27.531,405352,0
2007-06-21,27.427,27.512,26.476,26.6,360935,0
2007-06-22,26.6,26.886,25.624,25.624,2837500,0
2007-06-25,25.596,25.624,24.9,25.132,748200,0
2007-06-26,25.235,25.567,25.093,25.459,459570,0
2007-06-27,25.346,26.154,24.666,26.154,619846,0
2007-06-28,26.146,26.277,25.413,25.68,395401,0
2007-06-29,25.944,25.982,25.459,25.459,362054,0
2007-07-02,25.633,26.146,25.422,26.088,197151,0
2007-07-03,26.173,26.296,25.736,26.03,102824,0
2007-07-05,26.126,26.393,26,26.192,176832,0
2007-07-06,26.192,26.363,25.935,26.221,186082,0
2007-07-09,26.211,26.675,26.108,26.675,322701,0
2007-07-10,26.515,26.675,25.954,26.249,393071,0
2007-07-11,26.183,26.305,25.964,26.268,274634,0
2007-07-12,26.324,27.339,26.221,27.252,434684,0
2007-07-13,27.235,27.986,26.952,27.644,243259,0
2007-07-16,27.853,28.251,27.68,27.853,456500,0
2007-07-17,29.122,30.403,28.954,29.902,1669360,0
2007-07-18,29.673,29.864,29.361,29.731,902515,0
2007-07-19,30.129,31.439,29.768,30.747,661485,0
2007-07-20,30.698,30.815,29.485,29.939,711350,0
2007-07-23,30.403,30.916,29.985,30.119,780397,0
2007-07-24,28.704,29.902,28.136,29.235,1433565,0
2007-07-25,29.514,30.245,28.573,28.743,652728,0
2007-07-26,28.459,28.916,27.085,27.767,701214,0
2007-07-27,27.71,27.777,26.646,27.216,486084,0
2007-07-30,27.207,28.413,27.207,28.052,448107,0
2007-07-31,28.45,28.506,27.369,27.398,358551,0
2007-08-01,27.408,27.767,26.798,27.559,372234,0
2007-08-02,27.804,28.394,27.559,28.231,358094,0
2007-08-03,28.27,28.459,27.046,27.121,413840,0
2007-08-06,27.197,27.445,25.615,26.286,637211,0
2007-08-07,26.241,27.512,26.146,27.235,484014,0
2007-08-08,27.521,28.743,27.282,28.185,821531,0
2007-08-09,27.596,29.939,26.925,29.731,812973,0
2007-08-10,27.102,29.494,26.286,28.926,770456,0
2007-08-13,29.408,29.428,28.469,28.648,383021,0
2007-08-14,28.516,29.002,28.27,28.648,484367,0
2007-08-15,28.299,29.065,28.08,28.194,436673,0
2007-08-16,27.093,28.241,26.393,27.282,583229,0
2007-08-17,29.408,29.559,27.87,28.82,552389,0
2007-08-20,28.954,29.447,28.033,28.734,181489,0
2007-08-21,28.695,28.801,28.175,28.563,161795,0
2007-08-22,28.83,29.217,28.535,29.122,215058,0
2007-08-23,29.408,29.408,28.27,28.479,192957,0
2007-08-24,28.459,28.782,27.986,28.611,231316,0
2007-08-27,28.459,28.459,27.758,28.004,264442,0
2007-08-28,27.767,27.795,26.751,26.788,250946,0
2007-08-29,27.036,28.004,27.007,27.918,239151,0
2007-08-30,27.653,28.004,27.197,27.427,222312,0
2007-08-31,27.918,28.08,27.625,27.853,223397,0
2007-09-04,27.795,28.459,27.748,28.07,284604,0
2007-09-05,27.853,27.986,27.291,27.339,408475,0
2007-09-06,27.369,28.289,27.369,28.175,291494,0
2007-09-07,27.662,28.27,27.131,27.272,259286,0
2007-09-10,27.502,27.804,26.393,26.989,348404,0
2007-09-11,27.026,27.339,26.562,27.197,376567,0
2007-09-12,27.14,27.301,26.761,26.952,373624,0
2007-09-13,27.14,27.879,26.78,27.197,322522,0
2007-09-14,26.866,27.531,26.6,27.378,250055,0
2007-09-17,27.245,27.473,26.6,26.714,491604,0
2007-09-18,26.925,28.222,26.581,27.957,351977,0
2007-09-19,27.918,29.995,27.918,29.304,697259,0
2007-09-20,29.314,29.466,28.935,29.37,184452,0
2007-09-21,29.617,30.167,29.314,29.456,535569,0
2007-09-24,29.514,30.138,29.274,29.617,246355,0
2007-09-25,29.37,29.768,29.011,29.683,208557,0
2007-09-26,29.884,30.254,29.693,30.091,238519,0
2007-09-27,30.138,30.138,29.504,29.796,210896,0
2007-09-28,29.721,30.014,29.428,29.598,320545,0
2007-10-01,29.531,30.359,29.179,30.312,209730,0
2007-10-02,30.225,30.916,30.119,30.834,283534,0
2007-10-03,30.377,31.627,30.377,31.075,350329,0
2007-10-04,31.287,31.665,30.796,31.075,146897,0
2007-10-05,31.449,32.141,31.239,31.962,226859,0
2007-10-08,31.942,32.15,31.114,31.249,314925,0
2007-10-09,31.267,31.665,30.688,31.258,322034,0
2007-10-10,31.123,31.76,30.688,30.786,275831,0
2007-10-11,31,31.22,30.061,30.377,363787,0
2007-10-12,30.497,30.925,30.005,30.459,189449,0
2007-10-15,30.431,30.983,29.977,30.186,438467,0
2007-10-16,30.033,30.805,29.977,30.014,327747,0
2007-10-17,30.431,30.945,29.625,29.806,268837,0
2007-10-18,29.665,30.737,29.625,30.669,361361,0
2007-10-19,30.669,30.669,28.714,28.714,328934,0
2007-10-22,28.516,29.408,28.155,29.235,398563,0
2007-10-23,29.588,29.749,28.868,29.655,307743,0
2007-10-24,29.494,30.196,28.888,30.157,307170,0
2007-10-25,30.196,31.152,30.119,30.679,429729,0
2007-10-26,30.983,31.297,30.592,30.843,514715,0
2007-10-29,30.935,31.297,30.669,30.815,277143,0
2007-10-30,30.727,31.258,30.592,30.871,208985,0
2007-10-31,31.114,31.923,30.815,31.779,275295,0
2007-11-01,31.381,31.449,30.669,30.834,416821,0
2007-11-02,31.326,31.647,30.786,31.485,272426,0
2007-11-05,31.02,31.57,30.834,31.316,361960,0
2007-11-06,31.354,31.875,30.718,31.827,208280,0
2007-11-07,31.381,31.637,30.359,30.386,202669,0
2007-11-08,30.688,31.458,30.119,30.757,320307,0
2007-11-09,30.359,31.287,30.119,30.862,263699,0
2007-11-12,30.834,31.047,29.948,30.167,324175,0
2007-11-13,30.386,31.142,29.864,30.963,286193,0
2007-11-14,30.871,31.142,30.459,30.621,220749,0
2007-11-15,32.72,32.964,29.198,31.316,1635173,0
2007-11-16,31.307,31.514,30.487,31.047,605576,0
2007-11-19,30.786,31.732,30.459,30.708,466679,0
2007-11-20,30.573,31.865,30.359,31.865,628760,0
2007-11-21,31.627,31.827,30.862,30.898,482873,0
2007-11-23,31.085,31.846,30.916,31.656,128665,0
2007-11-26,31.627,32.244,31.326,31.449,317033,0
2007-11-27,31.485,32.236,31.391,31.732,380456,0
2007-11-28,32.015,33.052,31.827,33.013,350463,0
2007-11-29,32.795,33.184,32.244,32.368,502948,0
2007-11-30,33.155,33.184,32.006,32.51,600170,0
2007-12-03,33.42,33.42,32.396,32.481,558321,0
2007-12-04,32.111,32.822,31.779,32.093,382900,0
2007-12-05,32.672,33.621,32.604,33.287,267018,0
2007-12-06,33.251,34.361,33.251,34.361,282817,0
2007-12-07,34.361,34.361,33.364,33.621,299702,0
2007-12-10,33.621,33.659,32.983,33.429,293230,0
2007-12-11,33.467,33.669,31.732,31.732,364875,0
2007-12-12,32.692,33.42,32.396,33.08,420508,0
2007-12-13,32.73,33.554,32.614,33.335,360525,0
2007-12-14,32.747,33.287,32.368,32.585,294948,0
2007-12-17,32.339,32.72,31.789,31.789,184725,0
2007-12-18,32.236,32.472,31.047,32.368,337639,0
2007-12-19,32.377,32.643,31.76,32.444,274027,0
2007-12-20,32.406,33.098,31.913,33.07,298468,0
2007-12-21,33.251,33.734,33.145,33.611,1113572,0
2007-12-24,33.828,34.152,33.773,34.152,131120,0
2007-12-26,33.96,34.274,33.705,33.999,326026,0
2007-12-27,33.999,33.999,32.52,32.575,257019,0
2007-12-28,32.813,33.457,32.434,32.702,271471,0
2007-12-31,32.472,32.908,32.035,32.236,243935,0
2008-01-02,32.178,32.349,31.162,31.411,235742,0
2008-01-03,31.532,32.747,31.532,32.226,302840,0
2008-01-04,31.75,32.349,30.052,30.206,310833,0
2008-01-07,30.403,31.723,30.225,30.925,433348,0
2008-01-08,31.01,31.381,28.935,28.935,498227,0
2008-01-09,28.714,29.02,27.445,28.791,698796,0
2008-01-10,28.563,29.645,28.279,29.39,470671,0
2008-01-11,29.169,29.304,28.146,28.203,348606,0
2008-01-14,28.289,28.648,27.899,28.089,830891,0
2008-01-15,27.786,28.231,27.339,27.577,854894,0
2008-01-16,27.445,28.004,26.646,27.388,598873,0
2008-01-17,27.427,27.531,23.667,23.734,1169551,0
2008-01-18,23.734,25.073,23.715,24.788,976386,0
2008-01-22,23.24,27.879,23.24,26.818,1483461,0
2008-01-23,26.608,26.705,25.197,26.429,1358974,0
2008-01-24,27.007,28.982,26.6,28.375,1086718,0
2008-01-25,28.848,29.323,27.7,27.853,927024,0
2008-01-28,27.853,28.973,27.577,28.763,532863,0
2008-01-29,29.002,29.361,28.27,28.916,572846,0
2008-01-30,28.734,29.235,28.08,28.203,564786,0
2008-01-31,27.728,30.245,27.512,29.778,634991,0
2008-02-01,29.864,30.441,29.169,30.186,573708,0
2008-02-04,30.167,30.497,29.408,30.321,494687,0
2008-02-05,29.655,30.119,29.655,29.712,756291,0
2008-02-06,30.099,30.099,28.488,28.563,522650,0
2008-02-07,28.459,28.916,27.786,28.185,691754,0
2008-02-08,28.062,29.02,27.937,28.658,725208,0
2008-02-11,28.734,29.598,28.375,29.494,491718,0
2008-02-12,29.712,30.339,29.645,30.119,456247,0
2008-02-13,30.468,31.249,29.968,31.105,616106,0
2008-02-14,31.142,31.713,29.551,29.919,506815,0
2008-02-15,29.815,30.349,29.323,30.206,356545,0
2008-02-19,30.669,30.805,29.919,30.264,494987,0
2008-02-20,30.071,31.066,30.014,30.954,390874,0
2008-02-21,31.239,31.239,29.189,29.333,506081,0
2008-02-22,29.437,29.786,28.714,29.74,331643,0
2008-02-25,29.806,30.186,28.945,29.977,309301,0
2008-02-26,29.835,30.916,29.758,30.468,335214,0
2008-02-27,30.109,30.621,29.607,29.845,227658,0
2008-02-28,29.541,29.569,28.506,28.63,512820,0
2008-02-29,28.421,28.421,27.026,27.102,932683,0
2008-03-03,27.178,27.577,26.286,27.102,1021292,0
2008-03-04,26.876,27.207,26.383,26.837,822295,0
2008-03-05,26.952,27.417,26.572,26.837,508743,0
2008-03-06,26.636,27.026,26.088,26.277,457776,0
2008-03-07,26.088,27.102,26.088,26.6,427466,0
2008-03-10,26.695,26.798,25.274,25.373,481429,0
2008-03-11,26.249,27.178,26.04,27.14,422756,0
2008-03-12,27.235,27.758,26.732,26.751,607451,0
2008-03-13,26.608,27.512,26.173,27.388,375190,0
2008-03-14,27.567,27.671,25.557,26.211,623051,0
2008-03-17,25.441,26.154,25.112,25.689,410844,0
2008-03-18,27.112,27.804,26.525,27.786,479153,0
2008-03-19,28.109,28.44,26.59,26.59,360076,0
2008-03-20,26.866,26.866,25.708,26.562,1217736,0
2008-03-24,26.771,27.87,26.59,27.464,397770,0
2008-03-25,27.54,27.671,26.886,27.502,333400,0
2008-03-26,27.311,27.388,26.847,27.226,326157,0
2008-03-27,27.197,27.197,26.01,26.079,499196,0
2008-03-28,26.173,26.496,25.567,25.633,543048,0
2008-03-31,25.708,25.917,25.103,25.346,658981,0
2008-04-01,25.823,26.788,25.643,26.788,701194,0
2008-04-02,26.666,27.531,26.354,27.262,457048,0
2008-04-03,27.046,27.531,26.751,27.339,311961,0
2008-04-04,27.482,27.786,26.971,27.339,227431,0
2008-04-07,27.512,27.879,26.751,26.827,274289,0
2008-04-08,26.6,26.751,26.249,26.457,225931,0
2008-04-09,26.545,26.915,26.202,26.439,244929,0
2008-04-10,26.42,26.515,25.944,26.439,244959,0
2008-04-11,25.852,26.049,25.265,25.45,248740,0
2008-04-14,25.489,25.489,24.919,24.928,609391,0
2008-04-15,25.054,25.605,25.044,25.498,594136,0
2008-04-16,25.736,26.241,25.633,26.163,345660,0
2008-04-17,26.02,26.314,25.766,25.766,303512,0
2008-04-18,26.296,26.78,25.897,26.535,529991,0
2008-04-21,26.562,28.279,26.545,27.937,753741,0
2008-04-22,29.645,32.983,29.617,32.236,2215315,0
2008-04-23,30.506,33.477,30.506,33.013,1179479,0
2008-04-24,32.889,33.174,32.015,32.73,580682,0
2008-04-25,32.795,33.621,32.491,33.534,688486,0
2008-04-28,33.411,33.677,33.145,33.583,581382,0
2008-04-29,33.659,33.81,33.07,33.222,362152,0
2008-04-30,33.392,33.763,33.09,33.326,688570,0
2008-05-01,33.204,33.641,32.993,33.411,494264,0
2008-05-02,33.429,33.893,32.491,32.594,474026,0
2008-05-05,32.672,32.813,32.254,32.52,315298,0
2008-05-06,32.264,33.09,32.093,32.776,332688,0
2008-05-07,32.822,32.928,31.42,31.523,352559,0
2008-05-08,31.589,32.291,31.439,31.837,258058,0
2008-05-09,31.374,32.387,30.973,32.236,281488,0
2008-05-12,32.368,33.165,31.989,33.013,458506,0
2008-05-13,33.042,33.194,32.406,33.032,389067,0
2008-05-14,33.032,33.515,32.803,32.861,588221,0
2008-05-15,35.195,37.187,35.014,37.131,2693581,0
2008-05-16,38.96,40.574,37.233,38.591,2709495,0
2008-05-19,39.442,39.442,37.121,37.178,1421257,0
2008-05-20,36.43,37.187,35.906,36.568,1779413,0
2008-05-21,37.141,37.805,36.391,36.644,1076672,0
2008-05-22,36.578,36.845,35.925,36.505,750906,0
2008-05-23,35.925,36.477,35.328,36.103,607581,0
2008-05-27,36.43,37.568,36.046,37.53,708975,0
2008-05-28,37.757,37.934,36.325,37.356,491354,0
2008-05-29,37.045,39.057,36.713,37.869,1158884,0
2008-05-30,38.325,38.543,37.68,38.201,564275,0
2008-06-02,38.089,38.135,36.997,37.605,624357,0
2008-06-03,37.68,38.089,36.693,37.233,563771,0
2008-06-04,36.988,37.5,36.487,36.674,876872,0
2008-06-05,37.719,38.534,36.922,38.4,742842,0
2008-06-06,38.325,39.366,36.411,36.43,1126943,0
2008-06-09,36.664,36.98,35.832,36.615,742481,0
2008-06-10,37.197,37.242,35.999,36.826,777868,0
2008-06-11,36.654,37.385,35.898,35.898,716396,0
2008-06-12,36.248,37.082,35.689,35.842,543140,0
2008-06-13,36.296,37.796,35.611,37.737,708186,0
2008-06-16,37.671,37.823,36.826,37.68,396691,0
2008-06-17,37.719,37.805,36.807,37.223,462467,0
2008-06-18,37.206,37.291,36.439,36.932,357619,0
2008-06-19,36.942,37.805,36.531,37.796,421450,0
2008-06-20,37.52,38.515,37.376,38.279,1223021,0
2008-06-23,38.667,38.8,37.558,38.012,487934,0
2008-06-24,37.973,38.362,37.223,37.356,420261,0
2008-06-25,37.53,37.53,35.99,36.123,824563,0
2008-06-26,35.86,35.943,34.768,35.119,648259,0
2008-06-27,34.965,35.441,34.038,34.599,1573205,0
2008-06-30,34.54,34.872,33.793,33.828,639256,0
2008-07-01,33.773,35.099,33.438,34.872,733825,0
2008-07-02,34.777,34.815,31.542,31.589,1034583,0
2008-07-03,33.098,33.477,31.609,33.108,634676,0
2008-07-07,33.373,33.81,32.339,33.335,799299,0
2008-07-08,33.326,33.793,32.426,33.696,521848,0
2008-07-09,34.096,35.024,33.687,33.744,606736,0
2008-07-10,33.573,34.361,33.09,34.067,368301,0
2008-07-11,33.696,33.828,32.349,33.525,442457,0
2008-07-14,33.82,34.56,33.297,33.81,386345,0
2008-07-15,33.174,33.96,31.893,33.174,499326,0
2008-07-16,33.783,35.063,32.964,34.975,715258,0
2008-07-17,35.099,35.999,34.862,35.243,587245,0
2008-07-18,35.925,36.046,34.825,35.402,577345,0
2008-07-21,36.046,36.487,35.204,36.277,957712,0
2008-07-22,39.274,42.926,39.076,42.821,2468024,0
2008-07-23,42.337,42.671,39.965,40.924,1403191,0
2008-07-24,41.266,42.309,40.82,41.285,977439,0
2008-07-25,41.654,42.357,40.982,42.071,616263,0
2008-07-28,43.162,44.349,41.74,43.012,911382,0
2008-07-29,41.932,43.731,41.932,43.466,744426,0
2008-07-30,43.779,45.157,42.414,43.914,848851,0
2008-07-31,43.401,44.112,42.689,42.689,636896,0
2008-08-01,42.699,44.426,42.223,44.243,616514,0
2008-08-04,44.728,44.728,41.932,42.337,576075,0
2008-08-05,42.679,44.472,42.679,44.435,692550,0
2008-08-06,44.225,44.281,43.429,44,484405,0
2008-08-07,43.411,44.064,43.06,43.638,286228,0
2008-08-08,43.162,45.771,42.783,45.467,609764,0
2008-08-11,43.884,46.124,43.884,45.659,653719,0
2008-08-12,44.358,44.831,43.847,44.368,714987,0
2008-08-13,43.581,44.812,43.581,44.463,548631,0
2008-08-14,44.16,44.692,43.991,44.502,489020,0
2008-08-15,45.032,45.061,43.675,44.329,497210,0
2008-08-18,44.368,44.396,42.86,43.524,344545,0
2008-08-19,43.2,43.572,41.229,42.12,825665,0
2008-08-20,42.205,43.675,41.759,43.459,740779,0
2008-08-21,42.699,43.628,42.289,42.974,430725,0
2008-08-22,42.964,44.093,42.481,43.961,518763,0
2008-08-25,43.618,43.618,42.386,42.557,432702,0
2008-08-26,42.053,43.439,42.053,42.964,529993,0
2008-08-27,43.06,43.534,42.529,42.661,561012,0
2008-08-28,42.737,44.368,42.661,44.358,702005,0
2008-08-29,44.272,44.272,43.534,43.952,465535,0
2008-09-02,44.578,45.251,43.153,43.524,446728,0
2008-09-03,43.524,43.684,41.893,41.969,706723,0
2008-09-04,41.74,42.063,37.737,37.767,1187197,0
2008-09-05,37.576,39.627,37.281,39.366,767336,0
2008-09-08,39.974,40.792,37.376,38.27,815156,0
2008-09-09,37.869,38.582,35.497,35.669,701066,0
2008-09-10,36.201,38.221,35.727,37.805,983833,0
2008-09-11,38.372,39.656,37.52,39.472,941175,0
2008-09-12,39.405,39.684,38.152,39.442,451176,0
2008-09-15,38.118,38.781,35.478,35.86,713464,0
2008-09-16,35.384,37.596,34.501,37.395,914693,0
2008-09-17,36.76,37.366,33.204,34.106,1016085,0
2008-09-18,35.422,35.99,31.998,35.554,1185598,0
2008-09-19,37.121,39.3,37.016,37.888,1780493,0
2008-09-22,37.85,38.182,36.625,36.77,750121,0
2008-09-23,36.874,37.366,35.572,35.906,442341,0
2008-09-24,36.046,36.703,35.572,35.87,493508,0
2008-09-25,36.037,36.864,35.832,36.401,358764,0
2008-09-26,35.572,36.703,34.928,36.615,474237,0
2008-09-29,35.888,35.888,31.307,32.556,663695,0
2008-09-30,33.003,33.734,32.264,33.457,680522,0
2008-10-01,33.838,34.143,31.485,31.77,864930,0
2008-10-02,32.035,32.387,28.289,28.553,863808,0
2008-10-03,29.551,30.669,28.155,28.251,884296,0
2008-10-06,27.644,28.155,24.919,26.847,1063262,0
2008-10-07,27.321,27.834,25.083,25.178,919406,0
2008-10-08,24.503,26.666,24.293,24.855,1158924,0
2008-10-09,25.469,26.467,23.725,23.81,1068058,0
2008-10-10,23.366,27.795,23.013,26.798,1412765,0
2008-10-13,27.814,30.825,27.112,30.757,1061240,0
2008-10-14,33.204,33.345,28.222,28.686,1112949,0
2008-10-15,28.155,29.075,26.183,26.192,1027502,0
2008-10-16,26.646,30.109,26.098,29.825,1088883,0
2008-10-17,29.056,31.942,27.492,29.855,1169217,0
2008-10-20,30.264,31.76,29.806,31.75,1211664,0
2008-10-21,31.354,32.319,30.359,30.441,697652,0
2008-10-22,29.835,30.339,26.562,27.301,810658,0
2008-10-23,27.635,28.469,25.178,26.886,871408,0
2008-10-24,24.303,26.618,24.04,25.718,863351,0
2008-10-27,25.364,26.788,24.601,24.628,555889,0
2008-10-28,26.535,28.544,24.133,28.45,836948,0
2008-10-29,28.82,30.983,27.272,29.189,1060224,0
2008-10-30,30.052,31.287,29.235,30.394,528542,0
2008-10-31,30.367,31.837,29.284,30.449,887989,0
2008-11-03,30.293,31.114,29.625,30.631,660385,0
2008-11-04,31.477,32.349,29.919,30.641,708802,0
2008-11-05,30.274,31.085,27.748,27.909,857882,0
2008-11-06,27.577,28.413,26.154,26.221,688473,0
2008-11-07,26.545,27.824,25.842,26.705,790252,0
2008-11-10,27.512,27.531,25.413,26.04,561975,0
2008-11-11,25.756,26.685,24.865,25.479,552015,0
2008-11-12,24.966,25.925,23.478,23.498,784612,0
2008-11-13,23.573,25.14,21.58,24.995,1070541,0
2008-11-14,24.437,25.284,23.319,23.488,741333,0
2008-11-17,23.194,23.706,22.254,22.71,736724,0
2008-11-18,22.7,23.649,21.83,22.939,1082940,0
2008-11-19,22.929,23.071,20.9,20.946,969002,0
2008-11-20,16.828,18.595,15.066,16.184,3833092,0
2008-11-21,16.581,17.55,15.375,16.886,1753284,0
2008-11-24,16.886,18.064,16.743,17.711,1125056,0
2008-11-25,17.834,18.508,17.265,18.404,1539686,0
2008-11-26,17.787,20.103,16.905,19.999,763587,0
2008-11-28,19.862,20.179,19.399,20.15,443355,0
2008-12-01,19.428,19.796,17.9,17.978,1079309,0
2008-12-02,18.47,19.164,17.843,19.069,1057923,0
2008-12-03,18.595,19.921,18.026,19.786,1037713,0
2008-12-04,18.954,19.921,18.223,18.632,741411,0
2008-12-05,18.204,19.695,17.987,19.62,944229,0
2008-12-08,20.15,21.684,19.989,21.318,935482,0
2008-12-09,21.067,21.523,19.258,19.37,970164,0
2008-12-10,19.686,20.31,18.973,19.332,999901,0
2008-12-11,19.002,19.901,18.223,18.432,776732,0
2008-12-12,18.026,19.776,18.026,19.686,744869,0
2008-12-15,19.786,19.969,18.764,19.106,493642,0
2008-12-16,19.61,20.796,19.248,20.7,986847,0
2008-12-17,20.366,21.515,19.844,21.395,788734,0
2008-12-18,21.506,21.742,20.054,20.615,6078494,0
2008-12-19,21.144,21.981,19.94,21.405,1573137,0
2008-12-22,21.385,21.478,19.891,20.546,654664,0
2008-12-23,20.787,21.058,19.979,20.226,543912,0
2008-12-24,20.208,20.928,19.989,20.9,160900,0
2008-12-26,20.937,21.04,20.217,21.011,220523,0
2008-12-29,21.011,21.03,19.901,20.169,410819,0
2008-12-30,20.423,21.04,20.199,20.982,337872,0
2008-12-31,21.096,22.008,21.096,21.839,589463,0
2009-01-02,21.962,23.166,21.469,22.862,432283,0
2009-01-05,22.73,23.061,21.898,22.777,414454,0
2009-01-06,22.969,23.81,22.302,23.443,405870,0
2009-01-07,22.89,22.996,21.888,22.132,523572,0
2009-01-08,22.075,22.539,21.761,22.273,619074,0
2009-01-09,22.293,22.567,21.173,21.414,428974,0
2009-01-12,21.347,21.395,19.989,20.255,738180,0
2009-01-13,20.083,20.729,20.074,20.576,407904,0
2009-01-14,20.385,20.739,19.399,19.438,614806,0
2009-01-15,19.313,20.113,18.688,19.979,872933,0
2009-01-16,20.274,20.652,19.514,20.236,484250,0
2009-01-20,20.044,20.462,18.566,18.877,786618,0
2009-01-21,22.72,24.096,21.626,22.216,3231662,0
2009-01-22,21.626,21.82,20.356,21.125,1205391,0
2009-01-23,20.413,21.552,20.255,21.231,1107050,0
2009-01-26,21.249,21.99,20.442,20.937,875913,0
2009-01-27,20.992,21.288,20.518,20.88,578241,0
2009-01-28,21.298,21.752,21.087,21.506,461287,0
2009-01-29,21.163,21.347,20.199,20.472,679030,0
2009-01-30,20.816,20.9,19.294,19.514,557305,0
2009-02-02,19.002,19.399,18.632,19.201,664690,0
2009-02-03,19.228,19.248,18.48,18.973,624727,0
2009-02-04,18.858,19.495,18.432,18.698,628100,0
2009-02-05,18.499,19.36,18.213,18.934,525623,0
2009-02-06,18.887,19.658,18.642,19.58,625776,0
2009-02-09,19.495,19.658,18.993,19.277,511873,0
2009-02-10,19.002,19.303,18.337,18.442,945558,0
2009-02-11,18.47,18.783,17.9,18.128,551198,0
2009-02-12,17.929,18.308,17.504,18.233,542998,0
2009-02-13,18.499,18.642,17.871,18.184,789338,0
2009-02-17,17.843,18.184,17.417,17.55,1065696,0
2009-02-18,17.787,17.978,17.075,17.114,628257,0
2009-02-19,17.34,17.588,16.876,16.876,515648,0
2009-02-20,16.562,16.81,15.9,16.403,838128,0
2009-02-23,16.505,16.629,15.681,15.721,975979,0
2009-02-24,15.872,16.934,15.826,16.743,995842,0
2009-02-25,16.639,16.773,16.087,16.318,935952,0
2009-02-26,16.61,16.944,16.203,16.223,575822,0
2009-02-27,15.872,16.716,15.854,16.338,757191,0
2009-03-02,14.219,14.419,10.416,10.955,4938685,0
2009-03-03,11.194,11.516,11.022,11.079,1499216,0
2009-03-04,11.376,11.376,9.903,10.798,1488822,0
2009-03-05,10.482,10.615,9.611,9.696,1516149,0
2009-03-06,9.659,9.77,8.1679,8.6135,2453949,0
2009-03-09,8.4619,8.6328,7.5895,7.6273,2229574,0
2009-03-10,7.8926,8.2814,7.6461,8.0731,2020681,0
2009-03-11,8.2814,8.9173,8.1679,8.6802,1445994,0
2009-03-12,9.4017,9.4017,8.0823,8.9078,908467,0
2009-03-13,9.0218,9.1451,8.7845,8.965,671629,0
2009-03-16,9.1165,9.1733,8.6231,8.6328,946016,0
2009-03-17,8.6135,9.1072,8.5379,9.0975,1057377,0
2009-03-18,9.0124,9.287,8.6516,9.1733,1358058,0
2009-03-19,9.3918,9.3918,9.0124,9.1072,826380,0
2009-03-20,9.2303,9.2676,8.3387,8.3483,1357687,0
2009-03-23,8.7465,9.3433,8.7465,9.3433,1003554,0
2009-03-24,9.0499,9.2113,8.8698,9.0026,968086,0
2009-03-25,9.1072,9.797,9.0124,9.649,1721623,0
2009-03-26,10.257,11.792,10.15,11.724,2974319,0
2009-03-27,11.477,11.563,11.041,11.194,1368988,0
2009-03-30,10.853,10.91,10.276,10.462,932323,0
2009-03-31,10.671,11.003,10.434,10.605,701023,0
2009-04-01,10.397,10.798,10.113,10.768,630278,0
2009-04-02,11.118,12.018,11.108,11.705,1085671,0
2009-04-03,11.601,11.963,11.348,11.899,614515,0
2009-04-06,11.841,12.216,11.753,12.179,645113,0
2009-04-07,11.963,12.066,11.441,11.468,687303,0
2009-04-08,11.611,12,11.563,11.889,466001,0
2009-04-09,12.285,13.225,12.198,13.147,854077,0
2009-04-13,12.806,13.49,12.587,13.099,690107,0
2009-04-14,12.864,13.301,12.524,12.959,740617,0
2009-04-15,12.806,13.176,12.712,13.137,470416,0
2009-04-16,13.244,14.031,13.186,13.85,613546,0
2009-04-17,13.841,14.2,13.536,14.079,588786,0
2009-04-20,13.65,13.669,12.663,12.874,669956,0
2009-04-21,12.682,13.48,12.568,13.452,619406,0
2009-04-22,13.099,14.676,13.099,14.229,1388399,0
2009-04-23,17.797,18.082,16.116,17.172,3232028,0
2009-04-24,17.369,17.929,17.162,17.749,1397996,0
2009-04-27,17.313,18.137,16.98,17.635,1037228,0
2009-04-28,17.455,18.055,17.236,17.672,599417,0
2009-04-29,17.978,19.776,17.978,19.62,1108396,0
2009-04-30,19.901,20.394,18.916,18.934,877493,0
2009-05-01,18.934,19.768,18.755,19.21,671484,0
2009-05-04,19.715,20.103,19.37,20.083,829919,0
2009-05-05,20.044,20.328,19.418,19.734,568008,0
2009-05-06,20.141,20.442,19.21,19.796,884366,0
2009-05-07,19.93,20.083,18.566,18.848,775994,0
2009-05-08,18.461,20.709,18.461,20.709,709031,0
2009-05-11,20.356,20.528,19.862,20.16,624394,0
2009-05-12,20.452,20.671,19.911,20.432,741917,0
2009-05-13,20.083,20.083,18.887,18.944,827713,0
2009-05-14,19.087,19.59,18.829,19.192,505576,0
2009-05-15,19.125,19.145,18.243,18.375,667952,0
2009-05-18,18.708,19.059,18.243,18.993,649490,0
2009-05-19,18.81,19.201,18.47,18.944,550852,0
2009-05-20,19.069,19.815,18.688,18.82,466364,0
2009-05-21,18.357,18.385,17.824,18.299,514767,0
2009-05-22,18.623,18.623,17.635,17.672,415838,0
2009-05-26,17.654,18.791,17.559,18.755,620344,0
2009-05-27,18.585,19.022,18.385,18.451,473188,0
2009-05-28,18.595,19.571,18.432,19.21,844997,0
2009-05-29,19.465,19.911,19.164,19.475,897828,0
2009-06-01,19.999,21.385,19.852,21.212,787135,0
2009-06-02,21.125,22.083,20.956,21.761,675344,0
2009-06-03,21.533,21.998,21.011,21.173,783965,0
2009-06-04,21.431,21.849,21.173,21.791,524121,0
2009-06-05,21.998,22.283,21.506,21.934,510657,0
2009-06-08,21.915,21.915,20.632,21.067,473874,0
2009-06-09,21.231,21.318,20.908,21.212,466905,0
2009-06-10,21.385,21.907,20.481,21.105,565618,0
2009-06-11,21.212,21.752,20.652,20.662,496112,0
2009-06-12,20.537,20.537,19.862,20.462,458078,0
2009-06-15,20.169,20.375,18.973,19.379,446045,0
2009-06-16,19.786,19.911,18.868,18.973,441393,0
2009-06-17,18.993,19.184,18.233,18.897,310142,0
2009-06-18,18.8,19.342,18.461,19.219,382298,0
2009-06-19,19.59,20.074,19.342,19.6,615400,0
2009-06-22,19.286,19.286,18.337,18.366,430949,0
2009-06-23,18.413,18.527,17.654,17.806,423329,0
2009-06-24,18.007,18.623,17.797,18.194,370481,0
2009-06-25,18.119,18.735,17.824,18.708,476052,0
2009-06-26,18.605,18.848,18.347,18.698,713965,0
2009-06-29,18.708,19.154,18.27,19.05,464426,0
2009-06-30,18.973,19.322,18.708,18.783,545246,0
2009-07-01,19.087,20.054,19.087,19.219,745268,0
2009-07-02,19.069,19.192,18.036,18.174,555931,0
2009-07-06,18.109,18.146,17.047,17.331,805435,0
2009-07-07,17.055,17.359,16.505,16.544,799837,0
2009-07-08,16.687,16.944,15.701,16.116,761166,0
2009-07-09,16.365,16.944,15.9,15.947,737005,0
2009-07-10,15.739,16.498,15.585,16.412,800407,0
2009-07-13,16.421,16.782,15.48,16.716,715006,0
2009-07-14,16.753,17.133,16.525,16.846,259345,0
2009-07-15,17.143,18.119,16.971,18.082,502759,0
2009-07-16,17.891,18.67,17.597,18.575,394500,0
2009-07-17,18.66,18.66,17.541,17.664,765272,0
2009-07-20,17.871,18.194,17.672,18.064,642619,0
2009-07-21,18.328,18.755,18.091,18.595,587503,0
2009-07-22,18.48,19.399,18.347,19.37,823489,0
2009-07-23,19.379,20.394,18.983,20.264,1147901,0
2009-07-24,18.858,20.972,18.595,20.132,1108846,0
2009-07-27,19.979,20.103,19.078,19.303,887513,0
2009-07-28,17.465,18.678,17.34,18.527,1085929,0
2009-07-29,18.318,18.755,18.036,18.404,546841,0
2009-07-30,18.829,19.448,18.755,18.993,561691,0
2009-07-31,18.783,18.973,18.556,18.632,524197,0
2009-08-03,18.897,19.069,18.605,18.954,496760,0
2009-08-04,18.708,19.58,18.595,19.465,320229,0
2009-08-05,19.465,19.465,18.527,18.755,452989,0
2009-08-06,18.783,19.313,18.366,18.461,339714,0
2009-08-07,18.993,19.342,18.461,18.887,523006,0
2009-08-10,18.698,19.164,18.623,18.925,242362,0
2009-08-11,18.764,18.868,18.213,18.318,222325,0
2009-08-12,18.385,19.294,18.385,19.04,367164,0
2009-08-13,19.154,19.389,18.887,19.201,391321,0
2009-08-14,19.106,19.154,18.745,18.983,337900,0
2009-08-17,18.546,18.632,18.045,18.194,360351,0
2009-08-18,18.308,18.735,18.137,18.66,331170,0
2009-08-19,18.166,18.963,18.146,18.829,222202,0
2009-08-20,18.688,19.389,18.632,19.192,297121,0
2009-08-21,19.475,20.093,19.409,19.911,573516,0
2009-08-24,19.921,20.074,19.523,19.668,252539,0
2009-08-25,19.658,20.016,19.542,19.768,174282,0
2009-08-26,19.677,19.882,19.504,19.62,193822,0
2009-08-27,19.504,20.356,19.448,20.217,397755,0
2009-08-28,20.442,20.624,19.734,20.293,274003,0
2009-08-31,20.113,20.16,19.6,19.911,339009,0
2009-09-01,19.724,20.413,19.258,19.379,466918,0
2009-09-02,19.277,19.695,19.21,19.37,418421,0
2009-09-03,19.58,19.921,19.409,19.882,401623,0
2009-09-04,19.901,20.632,19.844,20.5,398127,0
2009-09-08,20.7,21.02,20.442,20.965,321211,0
2009-09-09,21.02,21.761,20.747,21.561,419079,0
2009-09-10,21.478,21.99,21.44,21.981,350481,0
2009-09-11,21.981,22.008,21.259,21.732,280704,0
2009-09-14,21.561,22.056,21.376,22.028,208591,0
2009-09-15,22.008,23.022,21.82,22.872,390446,0
2009-09-16,23.032,23.944,22.959,23.907,586082,0
2009-09-17,23.917,24.542,23.715,24.096,599324,0
2009-09-18,24.172,24.513,23.621,23.639,602876,0
2009-09-21,23.279,23.667,23.061,23.527,246125,0
2009-09-22,23.621,24.021,23.376,23.621,325117,0
2009-09-23,23.8,23.81,23.166,23.184,234088,0
2009-09-24,23.184,23.472,22.557,22.825,311039,0
2009-09-25,22.71,22.758,22.083,22.179,280156,0
2009-09-28,22.388,23.337,21.99,23.089,275483,0
2009-09-29,23.166,23.366,22.768,22.91,233932,0
2009-09-30,22.835,23.592,22.302,23.013,475340,0
2009-10-01,22.862,23.013,21.971,21.99,528522,0
2009-10-02,21.771,22.273,21.543,21.781,372500,0
2009-10-05,21.839,22.322,21.337,22.132,444473,0
2009-10-06,22.331,23.117,22.302,22.949,453574,0
2009-10-07,22.852,23.463,22.852,23.309,356954,0
2009-10-08,23.546,24.068,23.319,23.686,512789,0
2009-10-09,23.554,24.172,23.554,23.954,201542,0
2009-10-12,23.982,24.181,23.621,23.667,163769,0
2009-10-13,23.639,23.944,23.089,23.791,322615,0
2009-10-14,24.172,24.455,23.849,24.37,481882,0
2009-10-15,24.05,24.322,23.898,24.086,447881,0
2009-10-16,24.04,24.293,23.715,24.002,398438,0
2009-10-19,24.162,25.122,23.744,24.666,281012,0
2009-10-20,24.826,24.976,24.068,24.37,293296,0
2009-10-21,24.238,25.441,24.059,24.238,414584,0
2009-10-22,24.238,24.881,23.715,24.656,339388,0
2009-10-23,24.855,25.122,24.086,24.143,436634,0
2009-10-26,24.096,24.976,23.667,23.936,563332,0
2009-10-27,23.992,24.591,23.667,23.744,505374,0
2009-10-28,23.611,23.611,22.692,22.777,656458,0
2009-10-29,23.013,23.137,22.465,22.567,1287282,0
2009-10-30,22.388,22.663,21.953,22.302,674872,0
2009-11-02,22.502,22.881,21.924,22.331,651308,0
2009-11-03,22.234,22.862,22.112,22.72,541746,0
2009-11-04,22.92,22.92,22.066,22.083,412195,0
2009-11-05,22.427,23.289,22.16,23.071,401766,0
2009-11-06,22.845,23.478,22.557,22.862,378187,0
2009-11-09,23.201,23.601,23.042,23.453,312278,0
2009-11-10,23.279,23.898,23.279,23.518,319789,0
2009-11-11,23.8,23.964,23.327,23.601,208622,0
2009-11-12,23.478,23.819,22.806,22.872,207655,0
2009-11-13,22.929,23.508,22.682,23.289,255658,0
2009-11-16,23.563,24.656,23.231,24.408,381156,0
2009-11-17,24.191,24.769,24.143,24.732,344276,0
2009-11-18,24.759,24.806,24.172,24.474,397753,0
2009-11-19,23.27,23.347,22.302,22.485,1167001,0
2009-11-20,22.216,22.216,21.459,21.953,684535,0
2009-11-23,22.388,23.032,22.341,22.53,455024,0
2009-11-24,22.596,22.663,22.122,22.485,287967,0
2009-11-25,22.606,23.042,22.539,22.91,256296,0
2009-11-27,21.83,22.596,21.83,22.122,205838,0
2009-11-30,22.018,22.224,21.506,22.066,401048,0
2009-12-01,22.475,22.91,22.244,22.663,337212,0
2009-12-02,22.739,23.327,22.73,23.005,483090,0
2009-12-03,23.211,23.611,22.815,22.835,298996,0
2009-12-04,23.396,23.982,23.108,23.309,557184,0
2009-12-07,23.166,23.696,23.166,23.621,533509,0
2009-12-08,23.463,23.649,23.089,23.184,391741,0
2009-12-09,23.25,23.405,22.53,22.91,315034,0
2009-12-10,23.08,23.299,22.567,22.71,183684,0
2009-12-11,22.777,23.24,22.663,23.127,238298,0
2009-12-14,23.405,23.715,23.032,23.715,195783,0
2009-12-15,23.546,23.944,23.396,23.563,280986,0
2009-12-16,23.696,24.059,23.453,24.04,341260,0
2009-12-17,23.753,23.849,23.327,23.639,242224,0
2009-12-18,23.927,24.153,23.667,24.143,730121,0
2009-12-21,24.191,24.427,23.992,24.265,252936,0
2009-12-22,24.274,24.427,24.068,24.408,246054,0
2009-12-23,24.437,24.89,24.133,24.816,219468,0
2009-12-24,24.845,25.005,24.845,24.89,37989,0
2009-12-28,24.986,25.073,24.666,24.947,184432,0
2009-12-29,25.064,25.064,24.723,24.836,118357,0
2009-12-30,24.666,25.112,24.562,24.759,166696,0
2009-12-31,24.647,24.778,24.4,24.446,333951,0
2010-01-04,24.609,25.605,24.609,25.112,379608,0
2010-01-05,25.015,25.925,24.91,25.441,205567,0
2010-01-06,25.364,26.03,25.364,25.45,179516,0
2010-01-07,25.45,25.852,25.132,25.567,138882,0
2010-01-08,25.547,26.163,25.235,26.146,256404,0
2010-01-11,26.163,26.324,25.766,26.241,251238,0
2010-01-12,26.798,28.213,26.798,27.843,795568,0
2010-01-13,27.927,28.404,27.748,27.927,492457,0
2010-01-14,27.738,27.909,27.252,27.814,332956,0
2010-01-15,27.966,27.966,26.714,26.886,342287,0
2010-01-19,27.026,27.834,26.866,27.834,496886,0
2010-01-20,27.512,27.777,26.896,27.454,354884,0
2010-01-21,26.732,27.359,25.45,25.633,1087408,0
2010-01-22,25.643,25.982,25.025,25.245,462020,0
2010-01-25,25.498,25.615,24.91,25.337,279152,0
2010-01-26,25.284,25.459,25.073,25.122,374038,0
2010-01-27,25.044,25.557,24.552,25.489,267650,0
2010-01-28,25.489,25.633,24.759,24.938,255846,0
2010-01-29,25.093,25.508,23.954,24.124,378831,0
2010-02-01,24.143,24.532,23.337,24.361,832052,0
2010-02-02,24.361,24.676,24.143,24.609,363967,0
2010-02-03,24.39,24.986,24.228,24.976,397576,0
2010-02-04,24.732,24.995,24.162,24.218,527344,0
2010-02-05,24.2,24.228,23.327,24.2,389556,0
2010-02-08,24.247,24.666,23.81,23.888,242653,0
2010-02-09,24.38,24.474,23.8,24.124,304861,0
2010-02-10,23.964,24.408,23.715,24.03,305685,0
2010-02-11,23.888,24.503,23.81,24.351,257267,0
2010-02-12,23.954,24.581,23.715,24.437,346197,0
2010-02-16,24.874,24.874,24.274,24.732,303484,0
2010-02-17,24.881,25.073,24.503,24.986,277696,0
2010-02-18,25.034,26.069,25.034,26.049,258936,0
2010-02-19,26.04,26.723,23.706,26.626,503526,0
2010-02-22,26.626,26.906,26.467,26.771,230568,0
2010-02-23,26.6,26.714,26.202,26.447,287938,0
2010-02-24,26.618,27.262,26.562,26.962,226506,0
2010-02-25,26.447,27.226,26.401,27.046,230999,0
2010-02-26,27.007,27.454,26.98,27.311,232646,0
2010-03-01,27.417,28.327,27.369,27.653,458623,0
2010-03-02,27.824,28.146,27.728,27.937,176238,0
2010-03-03,28.117,28.45,27.417,27.662,338734,0
2010-03-04,27.671,28.052,27.349,27.615,267381,0
2010-03-05,27.918,28.299,27.909,28.241,264256,0
2010-03-08,28.126,28.421,28.07,28.136,100692,0
2010-03-09,28.042,28.82,28.042,28.611,273971,0
2010-03-10,28.506,29.159,28.43,28.724,172214,0
2010-03-11,28.526,29.03,28.222,29.02,153217,0
2010-03-12,29.094,29.294,28.782,29.226,125313,0
2010-03-15,29.15,29.531,28.81,29.113,149257,0
2010-03-16,29.141,29.235,28.743,29.217,150518,0
2010-03-17,29.343,30.138,29.343,29.825,196084,0
2010-03-18,29.894,30.254,29.645,29.958,155937,0
2010-03-19,30.167,30.176,29.189,29.428,435349,0
2010-03-22,29.226,29.712,28.695,29.655,154377,0
2010-03-23,29.607,30.264,29.189,30.176,213928,0
2010-03-24,29.995,29.995,29.314,29.38,162182,0
2010-03-25,29.683,30.245,29.122,29.169,145979,0
2010-03-26,29.207,29.588,28.858,29.399,217906,0
2010-03-29,29.466,30.042,29.274,29.939,161872,0
2010-03-30,29.968,30.805,29.437,30.698,453324,0
2010-03-31,30.459,30.757,30.186,30.339,391308,0
2010-04-01,30.468,31.152,30.359,30.889,236944,0
2010-04-05,30.991,31.627,30.698,31.627,293854,0
2010-04-06,31.364,31.942,31.258,31.76,327388,0
2010-04-07,31.58,31.865,31.411,31.741,455898,0
2010-04-08,31.523,32.264,31.316,31.827,252838,0
2010-04-09,31.875,32.416,31.741,31.989,373176,0
2010-04-12,31.923,32.254,31.875,32.006,210184,0
2010-04-13,31.893,32.035,31.599,31.808,284996,0
2010-04-14,32.064,32.491,31.884,32.481,320555,0
2010-04-15,32.358,32.974,32.358,32.73,197999,0
2010-04-16,32.71,32.803,31.675,31.779,403910,0
2010-04-19,31.589,31.77,30.555,31.182,360223,0
2010-04-20,31.307,31.637,30.669,31.326,686386,0
2010-04-21,31.2,31.287,30.412,30.708,641889,0
2010-04-22,30.377,31.656,30.157,31.42,842276,0
2010-04-23,31.162,33.184,31.01,33.003,543971,0
2010-04-26,32.889,33.402,32.329,32.358,343706,0
2010-04-27,32.254,33.052,31.884,31.932,397405,0
2010-04-28,32.093,32.426,31.58,31.656,248792,0
2010-04-29,31.942,32.159,31.514,31.837,509254,0
2010-04-30,31.875,31.893,30.386,30.403,469875,0
2010-05-03,30.525,31.429,30.099,31.364,451720,0
2010-05-04,30.973,30.973,29.352,29.588,407321,0
2010-05-05,29.235,29.569,28.848,29.476,377787,0
2010-05-06,29.333,30.023,25.897,28.384,628310,0
2010-05-07,28.345,28.345,26.925,27.15,512564,0
2010-05-10,27.966,29.274,27.861,29.217,379428,0
2010-05-11,28.695,30.167,28.695,29.447,339874,0
2010-05-12,29.645,30.422,29.645,30.359,367563,0
2010-05-13,30.186,30.592,30.091,30.206,302183,0
2010-05-14,29.768,30.264,29.065,29.428,408980,0
2010-05-17,29.655,30.176,28.336,28.888,289225,0
2010-05-18,29.408,29.607,28.279,28.469,288090,0
2010-05-19,28.279,28.64,27.282,27.804,335824,0
2010-05-20,27.046,27.046,25.653,25.689,360924,0
2010-05-21,25.489,26.01,24.723,25.897,726322,0
2010-05-24,25.708,26.01,25.112,25.586,352426,0
2010-05-25,24.9,26.03,24.417,25.935,612872,0
2010-05-26,26.136,26.827,25.897,26.241,783289,0
2010-05-27,26.971,27.947,26.695,27.918,401815,0
2010-05-28,27.899,27.899,26.989,27.226,337988,0
2010-06-01,26.98,27.349,26.183,26.231,379506,0
2010-06-02,26.383,26.636,25.746,26.618,487273,0
2010-06-03,26.535,27.188,26.286,27.046,310616,0
2010-06-04,26.241,26.952,26.01,26.154,657250,0
2010-06-07,26.249,26.646,25.346,25.364,596402,0
2010-06-08,25.149,25.469,24.464,25.235,364206,0
2010-06-09,25.518,25.813,24.91,25.034,393894,0
2010-06-10,25.576,26.363,25.576,26.334,251694,0
2010-06-11,25.907,26.525,25.823,26.486,135817,0
2010-06-14,26.925,27.464,26.608,26.723,96210,0
2010-06-15,26.896,28.024,26.618,27.937,332145,0
2010-06-16,27.7,28.563,27.7,28.336,269702,0
2010-06-17,28.45,28.686,27.559,27.834,236080,0
2010-06-18,28.042,28.469,27.596,27.966,415767,0
2010-06-21,28.714,28.992,27.408,27.605,170170,0
2010-06-22,27.738,28.089,26.732,26.761,188174,0
2010-06-23,26.646,26.695,26.04,26.241,513242,0
2010-06-24,26.088,26.334,25.708,25.982,323332,0
2010-06-25,26.163,26.626,25.897,26.231,999101,0
2010-06-28,26.154,26.363,25.832,25.887,271542,0
2010-06-29,25.547,25.624,24.474,24.694,335564,0
2010-06-30,24.695,25.046,24.209,24.218,233314,0
2010-07-01,24.228,24.247,23.221,23.753,358392,0
2010-07-02,23.936,24.162,23.396,23.518,219286,0
2010-07-06,24.086,24.351,23.184,23.376,280071,0
2010-07-07,23.508,25.216,23.508,25.178,482389,0
2010-07-08,25.373,25.907,25.103,25.624,246638,0
2010-07-09,25.653,26.373,25.557,26.344,164249,0
2010-07-12,26.163,26.324,25.284,25.653,171873,0
2010-07-13,26.02,26.933,25.832,26.827,249761,0
2010-07-14,26.886,27.378,26.467,27.235,295679,0
2010-07-15,27.197,27.378,26.411,26.896,278624,0
2010-07-16,26.6,26.646,25.373,25.479,343821,0
2010-07-19,25.528,25.68,24.826,25.557,138085,0
2010-07-20,25.073,26.202,24.9,26.108,166470,0
2010-07-21,26.363,26.447,25.393,25.469,303499,0
2010-07-22,26.01,26.6,25.917,26.525,480111,0
2010-07-23,26.314,26.906,26.117,26.827,476021,0
2010-07-26,26.998,27.512,26.626,27.492,255345,0
2010-07-27,27.728,28.676,27.728,28.241,390337,0
2010-07-28,28.109,28.45,27.036,27.531,401297,0
2010-07-29,27.957,30.264,27.531,28.868,660075,0
2010-07-30,28.27,29.159,28.27,28.686,352133,0
2010-08-02,29.314,29.314,28.459,28.791,459208,0
2010-08-03,28.64,29.38,28.45,28.935,317470,0
2010-08-04,29.03,29.304,28.935,29.131,338138,0
2010-08-05,28.868,29.361,28.734,28.907,201931,0
2010-08-06,28.516,28.926,27.909,28.801,286406,0
2010-08-09,29.048,29.169,28.563,29.02,249777,0
2010-08-10,28.544,28.964,27.976,28.573,239615,0
2010-08-11,27.966,28.251,26.971,27.046,420109,0
2010-08-12,26.525,26.933,26.108,26.705,255157,0
2010-08-13,26.515,26.933,26.393,26.562,258618,0
2010-08-16,26.305,26.915,25.992,26.608,210975,0
2010-08-17,26.933,27.777,26.896,27.408,204032,0
2010-08-18,27.339,27.559,26.942,27.252,300108,0
2010-08-19,27.007,27.046,26.136,26.231,238497,0
2010-08-20,26,26.354,25.393,25.954,221982,0
2010-08-23,26.088,26.202,25.159,25.197,166282,0
2010-08-24,24.75,25.31,24.341,24.732,239597,0
2010-08-25,24.513,25.073,24.238,24.938,230717,0
2010-08-26,24.995,25.518,24.609,24.638,201439,0
2010-08-27,25.034,25.699,24.293,25.643,195385,0
2010-08-30,25.441,25.605,24.656,24.684,244212,0
2010-08-31,24.581,25.366,24.533,24.779,255993,0
2010-09-01,25.355,26.476,25.284,26.457,307058,0
2010-09-02,26.373,27.007,26.277,26.962,237415,0
2010-09-03,27.378,27.879,27.093,27.804,209832,0
2010-09-07,27.728,27.738,26.952,27.065,173849,0
2010-09-08,27.197,28.042,26.915,27.55,162622,0
2010-09-09,27.947,28.08,27.036,27.245,143057,0
2010-09-10,27.262,27.492,26.876,27.093,170441,0
2010-09-13,27.427,28.782,27.427,28.44,340760,0
2010-09-14,28.375,28.488,27.986,28.089,166727,0
2010-09-15,27.927,28.345,27.349,28.165,176440,0
2010-09-16,28.014,28.26,27.454,27.728,164779,0
2010-09-17,28.146,28.327,27.245,28.042,550717,0
2010-09-20,28.099,29.361,27.653,29.304,277298,0
2010-09-21,29.343,29.551,28.992,29.304,281918,0
2010-09-22,29.094,29.625,28.394,28.498,163272,0
2010-09-23,28.136,28.601,27.843,27.899,191515,0
2010-09-24,28.488,29.39,28.394,29.304,223644,0
2010-09-27,29.265,29.284,28.544,28.82,126816,0
2010-09-28,28.878,29.778,28.289,29.693,240052,0
2010-09-29,29.598,30.545,29.588,30.349,320734,0
2010-09-30,30.776,31.477,30.147,30.757,583202,0
2010-10-01,31.21,31.21,30.138,30.394,223154,0
2010-10-04,30.167,30.487,29.065,29.39,213019,0
2010-10-05,29.902,31.085,29.476,30.889,224991,0
2010-10-06,30.708,31.277,30.621,31.01,202793,0
2010-10-07,31.287,31.439,30.478,30.805,178682,0
2010-10-08,30.688,31.42,30.422,31.2,216761,0
2010-10-11,31.085,31.249,30.805,30.954,94744,0
2010-10-12,30.718,31.066,30.099,30.853,139264,0
2010-10-13,30.963,31.504,30.776,31.258,302437,0
2010-10-14,31.105,31.57,30.973,31.249,138903,0
2010-10-15,31.589,31.589,29.504,29.91,605123,0
2010-10-18,29.874,30.601,29.569,30.592,317545,0
2010-10-19,30.081,30.65,29.408,29.665,270659,0
2010-10-20,29.894,30.573,29.894,30.293,282268,0
2010-10-21,30.497,30.973,29.995,30.403,222538,0
2010-10-22,30.468,30.641,30.138,30.449,139381,0
2010-10-25,30.805,30.925,30.386,30.506,206802,0
2010-10-26,30.235,30.727,30.052,30.339,203456,0
2010-10-27,30.033,30.196,29.712,30.157,236525,0
2010-10-28,30.487,30.641,29.514,29.884,149290,0
2010-10-29,29.703,30.017,29.57,29.732,165187,0
2010-11-01,29.91,30.293,29.122,29.418,321257,0
2010-11-02,29.825,30.66,29.665,30.621,258652,0
2010-11-03,30.592,30.66,29.968,30.555,167404,0
2010-11-04,30.991,31.467,30.825,31.458,332698,0
2010-11-05,31.485,32.169,31.381,31.855,232668,0
2010-11-08,31.617,31.77,31.277,31.523,154308,0
2010-11-09,31.191,31.647,31.152,31.267,201732,0
2010-11-10,31.287,31.703,30.796,31.656,218905,0
2010-11-11,31.249,32.074,31.085,31.846,363312,0
2010-11-12,31.42,31.923,31.239,31.467,355188,0
2010-11-15,31.789,31.952,31.381,31.495,153048,0
2010-11-16,31.085,31.326,30.377,30.862,534390,0
2010-11-17,30.245,31.142,28.469,28.945,1100366,0
2010-11-18,29.39,29.884,29.314,29.598,611572,0
2010-11-19,29.551,30.555,29.37,30.506,436585,0
2010-11-22,30.274,30.815,29.995,30.641,344485,0
2010-11-23,30.215,30.592,30.119,30.582,283036,0
2010-11-24,30.688,32.264,30.679,32.236,335567,0
2010-11-26,31.932,32.301,31.875,32.141,146448,0
2010-11-29,31.779,32.416,31.191,32.281,362277,0
2010-11-30,31.784,32.117,31.253,31.976,616564,0
2010-12-01,32.73,33.884,32.53,33.724,528940,0
2010-12-02,33.847,35.195,33.744,35.186,506971,0
2010-12-03,34.815,36.162,34.54,35.999,561033,0
2010-12-06,35.906,36.103,35.572,35.906,477344,0
2010-12-07,36.505,37.491,36.362,36.654,611834,0
2010-12-08,36.826,37.092,36.055,36.558,358780,0
2010-12-09,36.845,36.893,36.018,36.142,467015,0
2010-12-10,35.766,36.24,34.891,36.142,564888,0
2010-12-13,36.21,36.21,35.756,35.925,460380,0
2010-12-14,35.943,36.448,35.943,36.287,324141,0
2010-12-15,36.248,36.625,35.689,35.878,447259,0
2010-12-16,35.999,36.558,35.756,36.401,401086,0
2010-12-17,36.334,36.42,35.689,36.267,939014,0
2010-12-20,36.287,36.523,35.851,36.23,269195,0
2010-12-21,36.523,36.903,36.362,36.826,202545,0
2010-12-22,36.835,37.291,36.439,37.055,228740,0
2010-12-23,36.98,37.026,36.505,36.558,133739,0
2010-12-27,36.448,36.693,36.22,36.598,98494,0
2010-12-28,36.779,36.779,36.172,36.371,104644,0
2010-12-29,36.339,36.766,36.195,36.225,104859,0
2010-12-30,36.234,36.386,35.75,35.759,237864,0
2010-12-31,35.612,36.263,35.612,35.632,233527,0
2011-01-03,36.21,37.291,36.191,36.674,364297,0
2011-01-04,37.026,37.026,35.083,35.87,360607,0
2011-01-05,35.679,36.854,35.621,36.487,221083,0
2011-01-06,36.477,36.807,35.65,35.842,176416,0
2011-01-07,35.832,36.027,34.086,34.796,345891,0
2011-01-10,34.387,35.563,34.19,35.402,372958,0
2011-01-11,35.525,35.963,34.852,35.053,320051,0
2011-01-12,35.204,35.525,34.691,34.919,355749,0
2011-01-13,34.919,34.919,33.989,34.274,393467,0
2011-01-14,34.264,34.303,33.98,34.19,517163,0
2011-01-18,34.009,34.815,33.773,34.815,648600,0
2011-01-19,34.682,34.891,33.669,33.734,407778,0
2011-01-20,33.495,33.97,33.032,33.117,459499,0
2011-01-21,33.382,33.583,33.042,33.214,466531,0
2011-01-24,33.126,34.473,33.108,33.669,635072,0
2011-01-25,31.789,33.611,31.105,33.602,1382623,0
2011-01-26,33.583,33.793,32.813,33.26,615954,0
2011-01-27,33.297,33.297,32.663,32.832,417442,0
2011-01-28,32.739,32.767,31.627,31.789,638008,0
2011-01-31,33.676,33.686,31.881,31.995,233460,0
2011-02-01,32.054,32.463,31.675,32.319,397481,0
2011-02-02,32.103,33.061,32.103,32.879,331382,0
2011-02-03,32.908,33.214,32.614,33.09,384208,0
2011-02-04,33.174,33.174,32.074,32.73,167603,0
2011-02-07,32.472,33.003,32.083,32.585,241251,0
2011-02-08,32.444,32.692,32.054,32.585,194713,0
2011-02-09,32.169,32.575,31.846,32.53,176146,0
2011-02-10,32.406,32.937,32.264,32.813,131667,0
2011-02-11,32.585,33.631,32.463,33.525,390106,0
2011-02-14,33.392,33.783,32.889,33.204,547416,0
2011-02-15,33.165,33.194,32.634,33.09,177264,0
2011-02-16,33.222,33.429,33.08,33.307,144591,0
2011-02-17,33.214,33.744,33.165,33.734,130381,0
2011-02-18,34.038,34.038,33.279,34.009,574997,0
2011-02-22,33.82,33.82,31.779,31.962,293946,0
2011-02-23,31.932,33.165,30.688,30.88,331708,0
2011-02-24,30.991,31.287,30.225,30.592,328292,0
2011-02-25,30.564,31.364,30.487,31.297,387342,0
2011-02-28,31.68,31.899,30.957,31.204,217859,0
2011-03-01,30.925,31.401,29.683,30.071,298624,0
2011-03-02,30.206,30.394,29.712,30.302,311890,0
2011-03-03,30.825,31.401,30.468,31.22,443945,0
2011-03-04,31.381,31.523,30.071,30.65,182308,0
2011-03-07,30.776,31.326,29.768,30.225,401044,0
2011-03-08,30.109,31.258,29.796,30.945,249257,0
2011-03-09,31.239,31.307,30.631,31.172,266109,0
2011-03-10,30.525,30.564,29.731,30.042,380435,0
2011-03-11,29.948,30.487,29.408,30.254,196918,0
2011-03-14,29.758,30.359,29.683,30.109,210528,0
2011-03-15,28.897,30.302,28.897,30.042,343994,0
2011-03-16,29.884,30.431,29.408,29.551,398820,0
2011-03-17,29.094,30.063,29.074,29.523,346955,0
2011-03-18,30.359,30.718,29.702,30.386,395741,0
2011-03-21,30.66,31.75,30.66,31.411,183659,0
2011-03-22,31.732,31.732,31.075,31.307,151867,0
2011-03-23,31.172,31.542,30.611,31.249,249191,0
2011-03-24,31.411,31.837,31.075,31.504,170538,0
2011-03-25,31.627,32.643,31.307,31.989,299951,0
2011-03-28,32.131,32.281,31.665,31.789,157829,0
2011-03-29,31.942,32.31,31.467,32.206,149419,0
2011-03-30,32.624,32.624,32.358,32.481,207763,0
2011-03-31,32.205,32.958,32.205,32.788,273735,0
2011-04-01,33.117,33.754,32.663,33.467,162270,0
2011-04-04,33.447,33.931,33.345,33.611,311531,0
2011-04-05,33.601,33.874,33.456,33.601,186607,0
2011-04-06,33.744,34.143,33.241,33.317,227560,0
2011-04-07,33.402,33.486,32.329,32.329,363978,0
2011-04-08,32.692,32.692,31.42,31.703,296746,0
2011-04-11,31.76,32.254,31.542,31.732,212008,0
2011-04-12,31.68,31.68,30.75,30.929,287587,0
2011-04-13,31.066,31.58,30.386,30.88,277169,0
2011-04-14,30.367,31.345,30.359,31.287,343199,0
2011-04-15,30.573,31.875,30.573,31.599,197153,0
2011-04-18,31.066,31.523,30.805,31.01,358870,0
2011-04-19,30.747,31.297,30.449,30.889,136413,0
2011-04-20,31.429,32.111,31.429,32.074,208841,0
2011-04-21,32.396,32.491,31.952,32.226,165931,0
2011-04-25,32.111,32.491,31.855,32.319,314440,0
2011-04-26,34.086,35.604,33.212,35.321,810214,0
2011-04-27,35.31,35.572,34.731,35.365,356353,0
2011-04-28,35.432,35.64,34.842,34.995,286775,0
2011-04-29,35.174,35.272,34.677,35.146,237727,0
2011-05-02,34.655,35.432,34.655,35.083,323535,0
2011-05-03,34.854,35.405,34.379,34.581,341206,0
2011-05-04,34.629,34.769,33.61,33.658,334796,0
2011-05-05,33.267,33.989,32.944,33.436,280606,0
2011-05-06,34.152,34.19,33.436,33.792,226197,0
2011-05-09,33.62,34.483,33.306,34.038,196395,0
2011-05-10,34.096,35.331,34.019,35.065,238502,0
2011-05-11,34.571,34.939,34.009,34.304,365321,0
2011-05-12,34.245,34.732,33.64,34.61,245733,0
2011-05-13,34.561,34.788,33.649,34.076,309181,0
2011-05-16,33.847,34.294,33.456,33.456,254454,0
2011-05-17,33.494,33.494,32.335,32.935,317405,0
2011-05-18,33.03,33.494,32.345,33.466,298063,0
2011-05-19,34.096,34.218,33.419,33.921,233885,0
2011-05-20,33.64,33.704,32.886,33.115,168504,0
2011-05-23,32.413,32.478,31.879,32.003,194447,0
2011-05-24,32.306,32.488,31.396,31.775,311211,0
2011-05-25,31.499,32.527,31.434,32.403,176295,0
2011-05-26,32.127,32.708,31.594,32.611,206137,0
2011-05-27,32.886,33.03,32.591,32.867,216754,0
2011-05-31,33.248,33.504,32.143,33.475,517645,0
2011-06-01,33.543,33.874,31.272,31.405,302049,0
2011-06-02,31.33,32.127,31.166,31.585,259326,0
2011-06-03,31.594,31.594,30.323,30.557,448935,0
2011-06-06,30.49,30.847,29.523,29.866,447543,0
2011-06-07,30.111,30.36,29.551,29.979,350690,0
2011-06-08,29.712,30.169,29.466,29.741,479376,0
2011-06-09,29.96,30.5,29.741,30.218,286282,0
2011-06-10,29.856,30.139,29.418,29.514,392405,0
2011-06-13,29.599,29.95,29.4,29.456,372955,0
2011-06-14,29.96,30.452,29.96,30.237,320158,0
2011-06-15,29.731,30.389,29.618,30.044,398253,0
2011-06-16,30.151,30.704,29.751,30.307,310717,0
2011-06-17,30.624,30.847,29.836,29.96,467383,0
2011-06-20,29.836,30.76,29.836,30.595,182972,0
2011-06-21,30.837,31.33,30.333,31.281,340236,0
2011-06-22,30.957,31.728,30.957,31.253,258147,0
2011-06-23,30.701,31.069,29.94,30.985,312608,0
2011-06-24,29.95,31.462,29.95,30.76,259085,0
2011-06-27,30.721,31.642,30.38,31.481,246943,0
2011-06-28,31.481,32.498,31.195,32.451,286494,0
2011-06-29,32.517,32.773,32.021,32.66,178996,0
2011-06-30,32.576,33.389,32.502,33.131,287030,0
2011-07-01,33.221,34.152,33.02,33.94,278112,0
2011-07-05,33.884,33.921,33.192,33.494,191798,0
2011-07-06,33.436,34.116,33.285,34.078,165454,0
2011-07-07,34.314,34.939,33.999,34.541,183712,0
2011-07-08,33.94,35.055,33.94,34.911,287999,0
2011-07-11,34.284,34.873,33.601,33.792,257164,0
2011-07-12,33.572,34.21,33.572,33.783,249973,0
2011-07-13,34.009,34.445,33.855,34.038,266736,0
2011-07-14,34.124,34.265,33.143,33.344,229916,0
2011-07-15,33.41,34.009,33.03,33.989,257855,0
2011-07-18,33.753,33.931,32.718,33.05,151609,0
2011-07-19,33.295,33.981,33.172,33.971,243155,0
2011-07-20,33.912,33.999,33.286,33.494,274385,0
2011-07-21,33.05,34.532,33.05,34.522,375916,0
2011-07-22,34.454,35.075,34.161,34.957,299029,0
2011-07-25,34.294,34.939,34.294,34.712,316996,0
2011-07-26,35.078,35.362,33.649,34.371,408917,0
2011-07-27,34.143,34.143,32.886,32.935,479419,0
2011-07-28,32.951,33.783,32.771,32.875,288910,0
2011-07-29,32.625,33.199,32.168,32.788,204216,0
2011-08-01,33.476,33.677,32.04,32.65,250219,0
2011-08-02,32.294,32.838,30.914,30.952,272690,0
2011-08-03,31.06,31.452,29.836,30.874,346454,0
2011-08-04,30.454,30.85,28.991,29,495147,0
2011-08-05,29.131,29.77,27.36,27.883,641922,0
2011-08-08,26.151,27.913,24.33,24.388,959171,0
2011-08-09,25.151,26.321,23.178,26.284,958992,0
2011-08-10,27.827,27.837,25.237,25.492,1070545,0
2011-08-11,25.703,28.371,25.296,27.873,686103,0
2011-08-12,28.18,28.77,27.893,28.476,346983,0
2011-08-15,28.837,29.4,28.504,29.323,295427,0
2011-08-16,28.914,29.245,28.104,28.418,254406,0
2011-08-17,28.665,28.856,28.141,28.436,176860,0
2011-08-18,27.198,27.399,25.693,25.912,379900,0
2011-08-19,25.304,26.635,25.026,25.17,289225,0
2011-08-22,25.978,26.37,25.18,25.406,243187,0
2011-08-23,25.56,27.561,25.267,27.494,388463,0
2011-08-24,27.236,28.381,26.797,28.247,271811,0
2011-08-25,28.551,28.674,27.456,27.751,339155,0
2011-08-26,27.399,28.837,26.952,28.627,212295,0
2011-08-29,29.039,30.298,28.711,30.239,269237,0
2011-08-30,29.979,30.86,28.934,30.607,304173,0
2011-08-31,30.717,31.509,30.28,30.89,405426,0
2011-09-01,31.036,31.131,28.914,29.284,437230,0
2011-09-02,27.89,28.71,27.259,27.52,222570,0
2011-09-06,26.693,27.999,26.274,27.561,321448,0
2011-09-07,28.304,28.674,27.865,28.608,513575,0
2011-09-08,28.456,28.924,27.579,27.97,252190,0
2011-09-09,27.579,27.96,26.264,26.664,309017,0
2011-09-12,26.113,26.905,25.837,26.895,375134,0
2011-09-13,27.121,27.779,26.74,27.637,238665,0
2011-09-14,27.36,28.818,27.056,28.208,321870,0
2011-09-15,28.637,29.178,28.361,29.131,258905,0
2011-09-16,29.343,29.428,28.78,29.149,584805,0
2011-09-19,28.427,29.055,28.008,28.608,266199,0
2011-09-20,28.818,29.39,27.741,27.751,318312,0
2011-09-21,27.608,28.17,26.684,26.731,417783,0
2011-09-22,26.437,26.454,25.151,25.76,634995,0
2011-09-23,25.75,26.625,25.693,26.198,288533,0
2011-09-26,26.484,27.322,25.798,27.253,217030,0
2011-09-27,28.476,29.486,27.647,28.228,326538,0
2011-09-28,28.371,29.409,26.797,26.895,373456,0
2011-09-29,27.779,28.104,26.169,27.141,310928,0
2011-09-30,26.192,27.29,26.057,26.106,348735,0
2011-10-03,25.789,26.817,24.254,24.359,640542,0
2011-10-04,24.359,27.151,24.189,27.103,565273,0
2011-10-05,27.386,28.531,26.792,28.331,313505,0
2011-10-06,28.064,29.047,27.585,29,566484,0
2011-10-07,28.808,29.274,28.085,28.18,206615,0
2011-10-10,28.924,29.343,28.532,29.274,312314,0
2011-10-11,28.944,29.751,28.934,29.284,260438,0
2011-10-12,29.39,30.344,29.39,30.008,237170,0
2011-10-13,29.695,30.298,29.084,30.103,307796,0
2011-10-14,30.344,30.714,29.838,30.588,206332,0
2011-10-17,30.229,30.724,28.721,28.828,358514,0
2011-10-18,28.991,31.103,28.78,30.831,362932,0
2011-10-19,30.694,30.878,29.438,29.609,268012,0
2011-10-20,29.685,29.695,28.693,29.523,213178,0
2011-10-21,30.163,30.401,29.533,30.337,307938,0
2011-10-24,30.511,31.809,29.647,31.581,362202,0
2011-10-25,31.338,31.537,30.182,30.29,335010,0
2011-10-26,29.77,31.381,29.57,31.083,299329,0
2011-10-27,32.333,34.593,31.257,33.913,817547,0
2011-10-28,33.639,33.922,33.15,33.503,394848,0
2011-10-31,32.714,33.018,32.197,32.272,373028,0
2011-11-01,30.524,32.723,30.485,30.917,465686,0
2011-11-02,31.647,32.238,31.161,32.152,313374,0
2011-11-03,32.741,34.201,32.377,34.029,394102,0
2011-11-04,33.417,34,32.835,33.922,191452,0
2011-11-07,33.753,34.078,32.788,33.532,234045,0
2011-11-08,33.762,34.23,32.788,34.154,409737,0
2011-11-09,32.788,33.342,32.435,32.684,477994,0
2011-11-10,33.819,33.819,32.539,32.892,497181,0
2011-11-11,33.493,34.267,33.38,34.144,237552,0
2011-11-14,34.078,34.126,33.36,34.126,360709,0
2011-11-15,33.093,39.382,33.093,38.914,1846313,0
2011-11-16,38.18,38.924,37.902,38.029,808218,0
2011-11-17,37.714,38.249,36.417,36.825,587403,0
2011-11-18,36.825,37.704,36.796,37.302,246302,0
2011-11-21,36.74,36.863,35.787,36.031,345440,0
2011-11-22,36.245,36.537,35.681,36.302,262077,0
2011-11-23,35.835,36.031,34.707,34.915,358252,0
2011-11-25,34.773,35.632,34.296,34.296,132319,0
2011-11-28,35.957,37.59,35.749,37.225,373576,0
2011-11-29,37.225,37.235,36.546,36.711,353332,0
2011-11-30,36.941,40.416,35.896,40.416,953290,0
2011-12-01,40.09,40.12,38.087,38.18,777083,0
2011-12-02,39.07,39.08,38.258,38.391,365181,0
2011-12-05,39.176,39.498,38.659,39.136,400649,0
2011-12-06,39.13,39.414,38.604,38.756,252077,0
2011-12-07,38.65,39.176,37.571,38.764,242036,0
2011-12-08,38.621,38.819,37.273,37.388,299405,0
2011-12-09,37.599,39.614,37.562,39.315,323358,0
2011-12-12,38.695,38.695,37.704,38.391,300016,0
2011-12-13,38.744,38.992,36.787,37.254,315791,0
2011-12-14,37.112,37.112,35.816,36.473,388284,0
2011-12-15,37.112,37.225,35.994,36.787,322234,0
2011-12-16,37.161,38.115,36.692,37.244,600379,0
2011-12-19,37.484,37.989,36.068,36.137,356989,0
2011-12-20,35.797,39.108,35.768,38.973,679064,0
2011-12-21,38.829,39.108,37.724,38.876,260404,0
2011-12-22,39.022,39.419,38.715,39.176,247605,0
2011-12-23,39.156,39.585,38.963,39.507,134947,0
2011-12-27,39.204,40.169,39.07,39.782,207450,0
2011-12-28,39.782,39.782,38.334,38.428,321004,0
2011-12-29,38.544,39.868,38.448,39.498,225969,0
2011-12-30,39.401,39.898,39.022,39.07,219251,0
2012-01-03,40.08,40.949,39.692,40.071,452003,0
2012-01-04,40.08,40.547,39.527,40.327,267979,0
2012-01-05,39.878,41.492,39.213,40.711,386283,0
2012-01-06,40.711,41.111,40.023,40.643,345748,0
2012-01-09,40.988,41.255,40.374,41.159,289369,0
2012-01-10,41.914,42.4,41.236,41.99,431343,0
2012-01-11,42.007,42.132,41.797,41.903,283839,0
2012-01-12,41.913,41.989,41.71,41.913,510142,0
2012-01-13,41.091,41.904,41.043,41.598,255927,0
2012-01-17,42.065,42.409,41.596,41.71,297599,0
2012-01-18,41.779,42.143,41.446,42.047,623281,0
2012-01-19,42.133,42.696,41.886,42.342,356098,0
2012-01-20,42.18,42.284,41.218,41.502,514001,0
2012-01-23,41.456,42.371,40.393,41.236,1145002,0
2012-01-24,42.743,43.716,39.614,40.777,1538793,0
2012-01-25,40.663,41.12,39.758,40.711,539105,0
2012-01-26,40.797,40.949,39.829,40.071,323938,0
2012-01-27,39.083,41.059,39.083,40.917,278996,0
2012-01-30,40.374,40.587,39.614,40.443,285161,0
2012-01-31,40.793,41.107,39.95,40.075,337406,0
2012-02-01,40.462,42.113,40.462,41.971,393800,0
2012-02-02,42.227,42.6,41.798,41.886,269128,0
2012-02-03,42.944,43.911,42.648,43.211,450814,0
2012-02-06,43.03,43.241,42.361,42.525,197478,0
2012-02-07,42.467,42.619,41.95,42.151,254835,0
2012-02-08,42.141,42.667,41.826,42.399,523675,0
2012-02-09,42.132,42.944,42.132,42.572,198756,0
2012-02-10,42.371,42.534,41.979,42.151,365046,0
2012-02-13,42.877,42.973,42.273,42.839,168424,0
2012-02-14,42.667,42.839,41.941,42.525,332492,0
2012-02-15,43.012,43.012,41.252,41.596,402915,0
2012-02-16,41.586,43.03,41.529,42.829,277273,0
2012-02-17,43.03,43.03,42.515,42.629,173279,0
2012-02-21,42.829,43.079,42.399,42.572,280877,0
2012-02-22,42.39,43.163,42.141,42.839,326243,0
2012-02-23,42.819,43.173,42.447,43.03,286787,0
2012-02-24,42.799,43.479,42.505,42.562,231375,0
2012-02-27,42.169,43.318,41.846,42.743,283841,0
2012-02-28,42.724,43.089,42.102,42.505,163810,0
2012-02-29,42.334,43.225,41.847,41.857,366980,0
2012-03-01,42.217,43.021,42.083,42.141,258754,0
2012-03-02,42.161,42.293,40.314,40.773,307690,0
2012-03-05,40.486,41.281,40.486,41.185,223787,0
2012-03-06,41.021,41.031,39.281,39.743,333196,0
2012-03-07,39.959,40.174,39.648,40.027,148359,0
2012-03-08,40.428,41.262,40.202,40.36,297727,0
2012-03-09,40.468,41.605,40.304,40.707,269661,0
2012-03-12,40.747,40.812,40.26,40.621,233660,0
2012-03-13,41.127,41.979,40.707,41.979,227346,0
2012-03-14,41.989,42.341,41.643,42.083,252382,0
2012-03-15,42.199,42.582,41.826,42.419,134536,0
2012-03-16,42.495,42.495,41.846,41.893,436100,0
2012-03-19,41.903,42.858,41.557,42.351,290893,0
2012-03-20,41.836,42.026,41.04,41.079,282149,0
2012-03-21,41.224,41.48,40.342,40.773,296059,0
2012-03-22,40.174,40.477,39.998,40.221,562620,0
2012-03-23,40.688,40.985,40.164,40.878,226213,0
2012-03-26,41.865,42.045,41.405,41.797,321986,0
2012-03-27,41.893,42.263,41.337,41.615,208192,0
2012-03-28,41.662,41.7,40.295,41.146,159419,0
2012-03-29,40.669,40.945,40.037,40.659,217043,0
2012-03-30,41.175,41.357,40.755,40.955,321175,0
2012-04-02,41.252,41.444,40.26,41.059,276497,0
2012-04-03,41.098,41.262,40.418,40.917,197696,0
2012-04-04,40.267,40.456,39.625,40.181,175672,0
2012-04-05,39.811,40.293,39.776,39.88,56929,0
2012-04-09,38.832,40.017,38.786,39.472,292252,0
2012-04-10,39.337,39.531,38.059,38.363,413735,0
2012-04-11,38.916,39.423,38.584,39.318,281745,0
2012-04-12,39.405,40.669,38.803,39.988,248973,0
2012-04-13,39.686,39.873,39.14,39.216,249853,0
2012-04-16,39.452,39.77,38.575,39.281,189810,0
2012-04-17,39.693,40.984,38.808,40.228,191697,0
2012-04-18,39.778,39.824,39.073,39.318,326858,0
2012-04-19,39.102,39.706,38.383,38.926,269596,0
2012-04-20,39.824,40.192,39.073,39.092,382032,0
2012-04-23,38.23,38.926,37.772,38.661,266520,0
2012-04-24,38.86,39.843,38.614,39.375,783924,0
2012-04-25,39.863,40.621,39.778,40.211,273161,0
2012-04-26,40.075,40.399,39.762,40.231,155932,0
2012-04-27,40.514,41.224,40.073,40.974,291595,0
2012-04-30,40.821,41.3,39.743,39.77,290089,0
2012-05-01,39.644,40.628,39.03,39.527,277295,0
2012-05-02,39.015,40.007,38.926,39.959,259731,0
2012-05-03,39.919,40.436,38.655,38.951,224235,0
2012-05-04,38.598,38.598,37.554,37.658,280201,0
2012-05-07,37.504,37.941,37.064,37.828,212505,0
2012-05-08,37.36,37.765,36.527,37.716,248186,0
2012-05-09,37.093,37.735,36.758,37.658,301660,0
2012-05-10,38.061,38.253,37.045,37.476,152990,0
2012-05-11,37.016,37.794,37.016,37.264,207025,0
2012-05-14,36.729,37.045,36.222,36.593,187617,0
2012-05-15,36.518,37.122,36.309,36.719,292548,0
2012-05-16,36.921,37.045,36.055,36.123,190007,0
2012-05-17,36.443,36.453,34.832,34.889,813251,0
2012-05-18,34.917,35.303,34.697,34.974,509235,0
2012-05-21,35.053,36.404,34.745,36.404,287992,0
2012-05-22,36.453,37.244,36.259,37.073,438387,0
2012-05-23,36.5,37.321,35.886,37.208,254804,0
2012-05-24,37.418,37.716,36.902,37.706,269925,0
2012-05-25,37.706,37.745,36.852,36.987,304973,0
2012-05-29,37.505,38.3,37.35,37.983,232607,0
2012-05-30,37.476,37.476,36.461,36.527,203097,0
2012-05-31,36.527,36.631,35.312,36.133,489442,0
2012-06-01,35.167,35.167,33.844,34.554,498145,0
2012-06-04,34.641,35.205,34.152,35.119,797795,0
2012-06-05,34.764,35.358,34.687,35.245,568859,0
2012-06-06,35.596,36.357,35.395,36.337,191204,0
2012-06-07,36.834,37.331,35.933,36.018,434719,0
2012-06-08,36.074,36.738,35.665,36.443,242310,0
2012-06-11,36.96,37.083,35.753,35.858,465450,0
2012-06-12,36.123,37.016,35.549,36.96,415374,0
2012-06-13,37.036,37.152,35.84,36.319,544197,0
2012-06-14,36.337,36.997,35.942,36.443,279172,0
2012-06-15,36.424,36.583,35.896,35.972,546322,0
2012-06-18,35.675,36.232,35.675,36.133,531892,0
2012-06-19,36.327,37.601,36.163,37.535,308639,0
2012-06-20,37.447,37.61,36.872,37.162,265165,0
2012-06-21,37.428,37.794,36.279,36.337,415925,0
2012-06-22,36.51,36.7,36.084,36.535,1295300,0
2012-06-25,35.763,35.905,35.274,35.321,216431,0
2012-06-26,35.294,35.558,34.564,35.196,209982,0
2012-06-27,35.549,35.695,35.023,35.454,244705,0
2012-06-28,35.255,35.695,34.879,35.675,356537,0
2012-06-29,36.69,38.032,36.384,37.794,447023,0
2012-07-02,37.925,37.944,37.152,37.915,295798,0
2012-07-03,37.765,38.54,37.735,38.53,173687,0
2012-07-05,38.588,39.125,38.137,38.751,239889,0
2012-07-06,38.174,38.598,37.658,37.803,219852,0
2012-07-09,37.812,38.032,37.321,37.716,206319,0
2012-07-10,38.081,38.415,35.952,36.289,369738,0
2012-07-11,36.046,36.055,34.285,34.687,749552,0
2012-07-12,34.142,34.161,32.885,33.74,700012,0
2012-07-13,33.968,34.631,33.749,34.544,346662,0
2012-07-16,28.93,33.116,28.902,33.097,2400585,0
2012-07-17,33.03,33.03,31.092,32.532,1311658,0
2012-07-18,32.578,33.654,32.378,33.279,402665,0
2012-07-19,33.47,33.674,33.164,33.27,216449,0
2012-07-20,32.944,33.125,32.696,32.905,254476,0
2012-07-23,32.022,32.696,31.469,31.871,589485,0
2012-07-24,31.516,33.7,31.506,31.899,693343,0
2012-07-25,32.197,32.809,31.659,31.764,454632,0
2012-07-26,32.493,32.981,31.977,32.226,218071,0
2012-07-27,32.35,33.749,32.187,33.587,481837,0
2012-07-30,33.71,33.759,32.715,32.809,258601,0
2012-07-31,32.618,32.991,32.11,32.168,380820,0
2012-08-01,32.32,32.465,31.506,31.592,400186,0
2012-08-02,31.326,31.924,31.155,31.535,302380,0
2012-08-03,32.12,33.251,31.939,33.06,511610,0
2012-08-06,33.232,33.384,33.097,33.241,301469,0
2012-08-07,33.488,34.315,32.667,33.853,424820,0
2012-08-08,33.538,34.2,33.46,33.978,250993,0
2012-08-09,33.948,34.399,33.46,34.105,242741,0
2012-08-10,34.037,34.275,33.691,34.2,246839,0
2012-08-13,34.085,34.476,33.769,34.437,204231,0
2012-08-14,34.564,34.755,34.236,34.495,235173,0
2012-08-15,34.334,34.935,34.256,34.85,127641,0
2012-08-16,34.727,35.665,34.564,35.646,177969,0
2012-08-17,35.586,36.281,35.577,36.046,249418,0
2012-08-20,36.019,36.3,35.09,35.302,225721,0
2012-08-21,35.405,36.144,35.032,35.434,263106,0
2012-08-22,35.366,35.425,34.522,34.897,198246,0
2012-08-23,34.83,35.264,33.878,34.444,396345,0
2012-08-24,34.322,34.943,34.149,34.215,197868,0
2012-08-27,34.302,34.611,33.994,34.139,324173,0
2012-08-28,34.082,34.332,33.803,33.925,258646,0
2012-08-29,34.043,34.102,33.611,33.886,235159,0
2012-08-30,33.553,33.706,33.139,33.274,173279,0
2012-08-31,33.601,33.83,32.995,33.543,275715,0
2012-09-04,33.101,34.129,32.68,34.12,312076,0
2012-09-05,33.803,34.159,33.426,33.523,308483,0
2012-09-06,33.916,34.925,33.727,34.82,305496,0
2012-09-07,35.127,36.009,35.044,35.519,290624,0
2012-09-10,35.596,35.953,35.434,35.482,192900,0
2012-09-11,35.472,35.641,34.972,35.061,148736,0
2012-09-12,35.099,35.366,34.743,34.962,128816,0
2012-09-13,35.061,35.475,34.464,35.09,337507,0
2012-09-14,35.157,36.243,34.762,35.636,286361,0
2012-09-17,35.425,35.943,34.992,35.118,287518,0
2012-09-18,35.463,35.463,34.943,35.118,261743,0
2012-09-19,34.858,35.366,34.772,35.186,166708,0
2012-09-20,34.868,35.135,34.302,34.657,259047,0
2012-09-21,35.071,35.071,33.601,34.542,1086087,0
2012-09-24,34.196,34.542,33.641,33.984,393978,0
2012-09-25,34.014,34.102,32.861,32.899,564855,0
2012-09-26,32.929,33.169,31.257,32.553,616731,0
2012-09-27,32.65,32.718,32.449,32.553,434694,0
2012-09-28,32.304,32.852,32.237,32.631,465807,0
2012-10-01,32.7,32.7,31.554,32.304,612212,0
2012-10-02,32.43,32.553,31.95,32.43,231850,0
2012-10-03,32.467,32.728,32.246,32.458,181851,0
2012-10-04,32.161,32.832,32.161,32.516,383489,0
2012-10-05,32.69,32.775,32.094,32.189,327220,0
2012-10-08,31.997,32.486,31.776,32.352,171380,0
2012-10-09,32.4,32.4,31.243,31.536,727377,0
2012-10-10,31.517,31.872,31.16,31.554,639090,0
2012-10-11,31.345,31.94,31.345,31.66,181535,0
2012-10-12,31.584,31.891,31.564,31.795,335417,0
2012-10-15,31.824,32.122,31.728,31.997,213233,0
2012-10-16,32.179,32.591,31.834,32.581,197756,0
2012-10-17,32.591,33.331,32.536,33.179,336192,0
2012-10-18,33.149,33.399,32.909,32.995,142468,0
2012-10-19,32.67,32.775,31.651,31.804,582436,0
2012-10-22,31.834,32.074,31.631,32.064,187589,0
2012-10-23,31.564,31.766,31.316,31.612,403458,0
2012-10-24,31.901,31.96,31.593,31.708,239811,0
2012-10-25,32.094,32.094,31.603,31.776,548020,0
2012-10-26,31.872,32.198,31.574,31.862,151544,0
2012-10-31,31.988,32.17,31.593,32.17,237044,0
2012-11-01,32.17,33.886,32.17,33.562,364388,0
2012-11-02,33.697,33.697,32.208,32.246,406580,0
2012-11-05,32.246,32.65,31.853,32.439,166200,0
2012-11-06,32.68,33.129,32.631,32.929,161294,0
2012-11-07,32.4,33.073,31.412,31.593,386760,0
2012-11-08,31.431,31.708,30.222,30.384,382353,0
2012-11-09,30.212,31.112,30.162,30.583,384731,0
2012-11-12,30.642,30.969,30.441,30.622,181525,0
2012-11-13,30.366,31.18,30.271,30.799,332511,0
2012-11-14,33.37,35.224,32.802,33.159,1622458,0
2012-11-15,33.313,33.642,32.226,32.475,790428,0
2012-11-16,32.399,33.475,32.264,32.831,612561,0
2012-11-19,33.389,33.688,33.129,33.688,293509,0
2012-11-20,33.361,34.016,33.265,33.996,292384,0
2012-11-21,34.064,34.189,33.756,34.064,244644,0
2012-11-23,34.265,34.862,34.084,34.862,187123,0
2012-11-26,34.834,35.076,34.074,34.315,397440,0
2012-11-27,34.334,35.026,33.936,34.862,511389,0
2012-11-28,34.632,35.076,34.132,35.016,245616,0
2012-11-29,35.344,35.602,35.046,35.363,274926,0
2012-11-30,35.535,35.535,35.006,35.199,446392,0
2012-12-03,35.515,36.161,34.776,34.987,365683,0
2012-12-04,34.919,35.056,34.362,34.824,242844,0
2012-12-05,34.938,35.307,34.545,35.026,217920,0
2012-12-06,35.085,35.132,34.477,34.938,171363,0
2012-12-07,34.842,35.199,34.585,34.996,169784,0
2012-12-10,35.189,35.44,34.901,35.42,239991,0
2012-12-11,35.701,35.74,35.219,35.363,231849,0
2012-12-12,35.572,35.612,35.093,35.269,279628,0
2012-12-13,35.229,35.449,34.595,34.977,175686,0
2012-12-14,34.834,35.353,34.699,34.977,286078,0
2012-12-17,35.112,35.846,35.112,35.788,245296,0
2012-12-18,34.814,35.612,34.814,35.564,648068,0
2012-12-19,35.478,36.24,35.279,36.006,396097,0
2012-12-20,35.883,36.091,35.642,36.035,337788,0
2012-12-21,35.711,36.053,35.372,35.902,1367157,0
2012-12-24,35.883,36.201,35.779,36.141,138907,0
2012-12-26,36.221,36.364,35.828,36.043,229062,0
2012-12-27,36.201,36.423,35.818,36.24,320480,0
2012-12-28,35.902,36.288,35.701,35.72,171370,0
2012-12-31,35.691,36.759,35.612,36.701,234436,0
2013-01-02,37.722,38.404,37.597,38.271,525604,0
2013-01-03,38.242,38.646,37.442,37.549,321661,0
2013-01-04,37.836,38.098,37.219,37.856,220410,0
2013-01-07,37.732,37.893,37.335,37.354,138695,0
2013-01-08,37.51,37.654,37.018,37.306,119125,0
2013-01-09,37.413,38.04,37.315,38.04,107835,0
2013-01-10,38.261,38.665,37.692,38,208155,0
2013-01-11,38.02,38.144,37.577,37.922,178461,0
2013-01-14,37.874,38.088,37.248,37.422,245866,0
2013-01-15,37.297,37.77,37.297,37.53,231676,0
2013-01-16,37.54,37.54,36.916,37.125,222153,0
2013-01-17,37.248,37.702,36.903,37.673,565452,0
2013-01-18,37.751,38.442,37.751,38.242,335391,0
2013-01-22,38.242,38.539,36.864,37.712,806737,0
2013-01-23,37.673,39.375,36.249,36.5,1077795,0
2013-01-24,36.471,37.54,36.471,37.413,494511,0
2013-01-25,37.644,38.098,37.155,37.442,396972,0
2013-01-28,37.432,37.615,37.067,37.278,208486,0
2013-01-29,37.354,37.442,36.854,37.135,255654,0
2013-01-30,37.058,37.229,36.749,36.845,306940,0
2013-01-31,36.854,37.239,36.711,36.972,349878,0
2013-02-01,37.288,37.54,37.076,37.306,241518,0
2013-02-04,36.894,37.344,36.661,36.778,308987,0
2013-02-05,36.854,37.058,36.621,36.903,276582,0
2013-02-06,36.874,37.702,36.787,37.393,409534,0
2013-02-07,37.393,37.54,36.696,36.943,267321,0
2013-02-08,37.009,37.202,36.933,37.095,193210,0
2013-02-11,37.115,37.165,36.604,37.009,269075,0
2013-02-12,37.115,37.818,37.038,37.471,389161,0
2013-02-13,37.442,38.154,37.442,37.751,332733,0
2013-02-14,37.588,38.021,37.588,37.828,142036,0
2013-02-15,38.089,38.089,37.683,37.791,184556,0
2013-02-19,37.8,38.184,37.664,37.981,353921,0
2013-02-20,37.615,38.089,36.912,36.932,334414,0
2013-02-21,36.873,36.989,36.266,36.421,321829,0
2013-02-22,36.776,37.182,36.689,36.932,180780,0
2013-02-25,37.219,37.287,35.56,35.569,273537,0
2013-02-26,35.843,36.354,35.294,36.079,294253,0
2013-02-27,36.032,36.719,36.032,36.43,173607,0
2013-02-28,36.276,36.689,36.089,36.099,209294,0
2013-03-01,35.756,36.119,35.473,35.88,391207,0
2013-03-04,35.687,35.994,35.464,35.852,249211,0
2013-03-05,36.089,36.469,36.022,36.149,412723,0
2013-03-06,36.188,36.498,35.986,36.45,122873,0
2013-03-07,36.362,36.729,36.108,36.679,282608,0
2013-03-08,37.095,38.484,36.776,38.397,516901,0
2013-03-11,38.474,38.59,38.293,38.522,237663,0
2013-03-12,38.387,38.676,38.223,38.425,392971,0
2013-03-13,38.464,38.571,38.184,38.348,171177,0
2013-03-14,38.512,38.859,38.34,38.85,222631,0
2013-03-15,38.667,38.754,38.213,38.253,597365,0
2013-03-18,37.683,38.639,37.644,38.502,265376,0
2013-03-19,38.704,38.745,37.53,37.932,249458,0
2013-03-20,38.301,38.484,37.991,38.425,172898,0
2013-03-21,38.001,38.318,37.693,37.923,250921,0
2013-03-22,38.001,38.128,37.903,38.079,145515,0
2013-03-25,37.942,38.694,37.52,38.011,196969,0
2013-03-26,38.32,38.32,37.846,38.213,91903,0
2013-03-27,37.866,38.658,37.732,38.522,280015,0
2013-03-28,38.639,38.639,38.118,38.348,300993,0
2013-04-01,38.243,38.493,37.654,38.051,352394,0
2013-04-02,38.464,38.464,37.893,38.079,390278,0
2013-04-03,38.06,38.273,36.208,36.43,432154,0
2013-04-04,36.459,36.659,35.473,35.956,426797,0
2013-04-05,35.386,35.658,34.961,35.598,358944,0
2013-04-08,35.707,36.114,35.56,36.099,306688,0
2013-04-09,36.129,36.295,35.746,36.089,184376,0
2013-04-10,35.994,36.805,35.766,36.729,494538,0
2013-04-11,36.488,36.517,36.022,36.119,360631,0
2013-04-12,35.872,36.032,35.628,35.833,240201,0
2013-04-15,35.511,35.852,34.144,34.374,525094,0
2013-04-16,34.402,34.751,34.144,34.559,446805,0
2013-04-17,34.402,34.402,32.975,33.477,496327,0
2013-04-18,33.535,33.709,32.995,33.054,258760,0
2013-04-19,32.879,33.353,32.784,32.928,305498,0
2013-04-22,32.889,33.035,32.301,32.918,707954,0
2013-04-23,34.723,35.204,33.428,33.467,729091,0
2013-04-24,33.333,34.258,33.199,33.614,532023,0
2013-04-25,33.824,34.76,33.824,34.357,537629,0
2013-04-26,34.308,34.579,33.91,34.154,305054,0
2013-04-29,33.949,34.374,33.919,34.258,490904,0
2013-04-30,34.097,34.751,33.768,34.713,450485,0
2013-05-01,34.461,34.713,33.391,33.4,693264,0
2013-05-02,33.595,34.154,33.464,33.614,401752,0
2013-05-03,34.182,35.127,33.903,34.529,327997,0
2013-05-06,34.529,34.646,34.298,34.539,125998,0
2013-05-07,34.623,34.981,34.328,34.693,274528,0
2013-05-08,34.499,35.098,34.383,35.001,439139,0
2013-05-09,34.905,35.339,34.656,34.723,302195,0
2013-05-10,34.876,35.348,34.876,35.127,293260,0
2013-05-13,35.098,35.176,34.751,34.896,417459,0
2013-05-14,34.846,35.687,34.846,35.588,232450,0
2013-05-15,35.483,35.618,35.234,35.502,357861,0
2013-05-16,35.32,36.061,35.234,35.688,413709,0
2013-05-17,35.834,36.346,35.717,36.08,469112,0
2013-05-20,35.844,36.536,35.844,36.519,371482,0
2013-05-21,36.49,37.176,36.384,36.992,341052,0
2013-05-22,36.935,37.138,36.788,36.992,533112,0
2013-05-23,36.74,37.213,36.423,37.148,437144,0
2013-05-24,36.974,37.012,36.369,36.856,185294,0
2013-05-28,37.525,37.908,36.406,37.736,271249,0
2013-05-29,37.358,37.898,37.261,37.417,589912,0
2013-05-30,37.475,38.065,36.984,37.832,342016,0
2013-05-31,37.491,38.139,37.403,37.839,334462,0
2013-06-03,38.665,38.983,37.871,38.838,978393,0
2013-06-04,38.953,39.29,38.18,38.249,614151,0
2013-06-05,38.114,38.441,38.114,38.239,498405,0
2013-06-06,38.21,38.731,38.16,38.711,445382,0
2013-06-07,38.692,39.613,38.568,39.495,317171,0
2013-06-10,39.766,39.987,38.973,39.692,328769,0
2013-06-11,39.061,39.86,38.848,39.33,244954,0
2013-06-12,39.633,39.633,38.597,38.711,309731,0
2013-06-13,38.761,39.633,38.617,39.574,256430,0
2013-06-14,39.583,39.633,39.013,39.139,216169,0
2013-06-17,39.633,39.633,39.159,39.397,476575,0
2013-06-18,39.544,39.643,39.294,39.544,339933,0
2013-06-19,39.416,39.682,39.149,39.29,180321,0
2013-06-20,39.139,39.31,38.373,38.818,527473,0
2013-06-21,38.885,39.554,38.771,38.963,888158,0
2013-06-24,38.646,39.226,37.828,37.862,307486,0
2013-06-25,38.219,38.431,37.698,37.776,558019,0
2013-06-26,38.151,38.336,37.592,38.095,420541,0
2013-06-27,38.481,38.848,38.481,38.761,260228,0
2013-06-28,38.568,38.973,38.364,38.665,589594,0
2013-07-01,38.711,39.86,38.346,39.623,285981,0
2013-07-02,39.534,39.793,38.617,38.973,347017,0
2013-07-03,38.665,39.254,38.655,39.139,166733,0
2013-07-05,40.115,40.242,39.256,40.007,209423,0
2013-07-08,40.125,40.354,39.948,40.036,185576,0
2013-07-09,40.372,40.646,39.694,40.491,196169,0
2013-07-10,39.811,40.307,39.485,39.554,336076,0
2013-07-11,40.185,40.317,39.129,39.505,488311,0
2013-07-12,39.475,40.165,39.216,39.968,394772,0
2013-07-15,40.115,40.501,39.977,40.335,191698,0
2013-07-16,40.262,40.598,40.105,40.175,354797,0
2013-07-17,39.841,40.598,39.841,40.026,163226,0
2013-07-18,40.222,40.646,40.222,40.636,137567,0
2013-07-19,40.598,40.925,40.422,40.858,141345,0
2013-07-22,40.588,41.187,40.588,40.84,145274,0
2013-07-23,40.925,41.158,40.714,40.975,162595,0
2013-07-24,40.975,41.148,40.085,40.105,484785,0
2013-07-25,40.165,40.878,39.101,39.701,850864,0
2013-07-26,38.818,41.459,38.809,39.758,957810,0
2013-07-29,40.145,40.491,39.149,39.495,476215,0
2013-07-30,39.766,40.212,39.505,39.613,322280,0
2013-07-31,39.811,40.046,39.3,39.554,366838,0
2013-08-01,40.065,41.294,39.691,41.05,496142,0
2013-08-02,40.771,40.985,40.382,40.887,218128,0
2013-08-05,40.724,41.003,40.626,40.935,184091,0
2013-08-06,40.791,40.887,39.811,39.87,305728,0
2013-08-07,39.802,40.075,39.198,39.672,370153,0
2013-08-08,39.997,40.392,39.711,40.317,246778,0
2013-08-09,40.105,40.402,39.831,40.135,152249,0
2013-08-12,39.766,41.04,39.766,41.031,187984,0
2013-08-13,41.07,41.129,40.674,40.945,142662,0
2013-08-14,40.734,40.945,40.52,40.598,98023,0
2013-08-15,40.026,40.085,39.056,39.358,441254,0
2013-08-16,39.178,39.978,39.002,39.704,312773,0
2013-08-19,39.435,39.759,39.226,39.32,528896,0
2013-08-20,39.416,39.881,39.348,39.653,316222,0
2013-08-21,39.377,39.557,38.847,38.874,145766,0
2013-08-22,39.273,39.749,38.932,39.515,141960,0
2013-08-23,39.525,39.594,38.932,39.32,149590,0
2013-08-26,39.244,39.613,39.081,39.138,178291,0
2013-08-27,38.596,38.827,37.984,38.014,250343,0
2013-08-28,37.964,38.262,37.92,37.954,143439,0
2013-08-29,37.886,38.469,37.859,38.334,240874,0
2013-08-30,38.237,38.257,37.325,37.344,223413,0
2013-09-03,37.821,38.237,36.803,37.432,534200,0
2013-09-04,37.374,37.793,37.056,37.773,360820,0
2013-09-05,37.724,38.157,37.403,38.004,215176,0
2013-09-06,38.073,39.022,37.83,38.893,360716,0
2013-09-09,39.11,39.643,39.11,39.387,303070,0
2013-09-10,39.741,40.365,39.692,39.784,276853,0
2013-09-11,39.643,39.988,39.282,39.891,181977,0
2013-09-12,39.852,40.126,39.495,39.535,128207,0
2013-09-13,39.749,39.749,39.168,39.613,118347,0
2013-09-16,40.186,40.186,38.912,39.168,290349,0
2013-09-17,39.128,39.702,39.091,39.663,207837,0
2013-09-18,39.712,39.988,39.32,39.584,264724,0
2013-09-19,39.712,40.374,39.663,40.29,188627,0
2013-09-20,40.374,40.628,40.264,40.531,558660,0
2013-09-23,40.365,40.638,40.146,40.434,268261,0
2013-09-24,40.434,41.064,40.244,40.668,261435,0
2013-09-25,40.658,40.9,40.309,40.318,273205,0
2013-09-26,40.299,40.6,40.028,40.272,303559,0
2013-09-27,39.959,40.146,39.722,39.759,232338,0
2013-09-30,39.407,39.911,39.33,39.545,337944,0
2013-10-01,39.555,40.374,39.367,39.702,573048,0
2013-10-02,39.32,40.048,38.77,39.198,309963,0
2013-10-03,39.11,39.3,38.257,39.032,302526,0
2013-10-04,38.932,39.712,38.799,39.633,223125,0
2013-10-07,39.33,39.776,39.32,39.407,265771,0
2013-10-08,39.338,39.702,38.972,39.091,266228,0
2013-10-09,39.226,39.495,38.817,39.207,294374,0
2013-10-10,39.794,40.444,39.254,40.254,306864,0
2013-10-11,40.176,40.224,39.891,40.214,379036,0
2013-10-14,39.712,40.842,39.672,40.747,243364,0
2013-10-15,40.493,40.493,38.77,38.808,390705,0
2013-10-16,39.198,39.33,38.682,39.071,318222,0
2013-10-17,38.903,39.348,38.682,38.932,291069,0
2013-10-18,39.042,39.207,38.7,38.77,582651,0
2013-10-21,38.691,39.032,38.517,38.75,492483,0
2013-10-22,38.77,39.682,38.77,39.555,526173,0
2013-10-23,39.387,39.832,38.962,39.505,313662,0
2013-10-24,39.623,39.978,39.397,39.555,193802,0
2013-10-25,39.712,39.911,39.367,39.871,153535,0
2013-10-28,39.545,40.018,39.545,39.822,158596,0
2013-10-29,39.921,40.234,39.555,40.008,153949,0
2013-10-30,39.767,40.057,39.051,39.158,211873,0
2013-10-31,39.101,39.148,38.576,38.827,465674,0
2013-11-01,38.7,38.827,37.763,38.634,576044,0
2013-11-04,38.856,39.29,38.616,39.101,265668,0
2013-11-05,38.79,38.847,38.324,38.429,242850,0
2013-11-06,38.74,38.847,38.063,38.79,239649,0
2013-11-07,39.032,39.042,38.139,38.157,312749,0
2013-11-08,38.139,38.644,37.821,38.083,413833,0
2013-11-11,37.878,38.122,37.655,37.934,434381,0
2013-11-12,37.849,38.247,37.579,38.014,634483,0
2013-11-13,39.282,39.416,37.655,38.207,661948,0
2013-11-14,38.139,38.362,37.915,38.267,323864,0
2013-11-15,38.227,39.044,38.111,38.771,545919,0
2013-11-18,38.857,40.17,38.751,40.11,597409,0
2013-11-19,40.032,40.276,39.787,40.022,515830,0
2013-11-20,40.228,40.37,39.806,39.944,372601,0
2013-11-21,40.16,41.021,39.538,40.896,391871,0
2013-11-22,40.964,41.128,40.653,41.002,330170,0
2013-11-25,41.002,41.137,40.732,41.108,285738,0
2013-11-26,41.08,41.651,40.848,41.527,308143,0
2013-11-27,41.527,41.945,41.255,41.926,437107,0
2013-11-29,42.186,42.244,41.604,41.632,159957,0
2013-12-02,41.739,42.089,41.236,41.255,409801,0
2013-12-03,41.217,41.623,41.217,41.565,392062,0
2013-12-04,41.274,41.848,41.118,41.614,465342,0
2013-12-05,41.497,41.768,41.157,41.642,329532,0
2013-12-06,42.196,42.614,41.828,42.419,355630,0
2013-12-09,42.691,42.701,41.788,41.964,306988,0
2013-12-10,42.434,42.434,41.431,41.614,358198,0
2013-12-11,41.759,41.759,40.828,40.974,268529,0
2013-12-12,41.05,41.245,40.692,41.07,217007,0
2013-12-13,41.147,41.411,40.702,41.147,235836,0
2013-12-16,41.294,42.429,41.294,42.292,382199,0
2013-12-17,42.196,42.215,41.739,41.984,323244,0
2013-12-18,42.148,42.866,41.71,42.846,261625,0
2013-12-19,42.701,42.787,42.224,42.672,243594,0
2013-12-20,42.652,43.477,42.252,43.332,616375,0
2013-12-23,43.506,43.787,43.349,43.737,228731,0
2013-12-24,43.66,44.281,43.503,44.108,163749,0
2013-12-26,44.242,44.862,44.089,44.625,373693,0
2013-12-27,44.805,44.834,44.184,44.477,241014,0
2013-12-30,44.585,44.767,44.271,44.555,164558,0
2013-12-31,44.645,44.681,44.118,44.261,331384,0
2014-01-02,44.003,44.156,43.283,43.593,284785,0
2014-01-03,43.603,44.041,43.175,43.575,296540,0
2014-01-06,43.905,43.964,42.701,42.767,274196,0
2014-01-07,43.081,43.67,42.701,43.467,654154,0
2014-01-08,43.39,43.895,42.924,43.546,274691,0
2014-01-09,44.281,44.757,43.526,44.232,406265,0
2014-01-10,44.36,44.902,44.118,44.805,454209,0
2014-01-13,44.595,44.748,44.147,44.429,368567,0
2014-01-14,44.175,44.972,44.167,44.912,829905,0
2014-01-15,44.922,45.311,44.814,45.158,234832,0
2014-01-16,45.109,45.283,44.824,45.196,244624,0
2014-01-17,45.158,45.244,44.654,44.862,515464,0
2014-01-21,44.982,44.982,43.293,43.293,483578,0
2014-01-22,42.224,43.708,41.818,43.506,806000,0
2014-01-23,43.283,43.283,42.767,43.101,692961,0
2014-01-24,43.101,43.101,42.351,42.758,808987,0
2014-01-27,42.739,43.283,42.459,42.459,692135,0
2014-01-28,42.624,42.748,42.224,42.498,546639,0
2014-01-29,42.205,42.642,41.642,41.651,462866,0
2014-01-30,41.936,42.262,41.507,42.031,456992,0
2014-01-31,41.245,42.361,41.245,41.585,275482,0
2014-02-03,41.7,41.992,39.004,39.14,1062714,0
2014-02-04,39.438,39.958,39.092,39.752,635093,0
2014-02-05,39.83,40.06,39.15,39.616,500862,0
2014-02-06,39.685,40.172,39.685,40.1,302415,0
2014-02-07,40.17,40.858,40.15,40.828,315131,0
2014-02-10,40.752,40.924,40.18,40.429,262042,0
2014-02-11,40.409,40.949,40.313,40.848,187379,0
2014-02-12,40.848,41.314,40.672,41.158,177772,0
2014-02-13,40.732,41.908,40.732,41.76,273669,0
2014-02-14,41.731,42.033,41.353,41.908,220057,0
2014-02-18,41.956,41.956,41.383,41.8,255853,0
2014-02-19,41.576,41.976,41.305,41.363,308799,0
2014-02-20,41.333,42.295,41.275,42.063,253480,0
2014-02-21,42.285,42.521,41.78,42.141,310788,0
2014-02-24,42.101,42.82,41.938,42.324,265858,0
2014-02-25,42.053,42.403,41.363,41.518,429572,0
2014-02-26,41.683,42.161,41.422,41.928,378018,0
2014-02-27,41.879,41.994,41.537,41.986,189252,0
2014-02-28,42.161,42.771,41.994,42.384,306497,0
2014-03-03,42.646,42.671,41.158,41.469,232885,0
2014-03-04,42.131,42.237,41.78,41.85,567484,0
2014-03-05,41.722,42.014,41.556,41.663,309750,0
2014-03-06,41.85,41.966,41.546,41.79,283436,0
2014-03-07,41.976,42.091,41.566,41.78,206910,0
2014-03-10,41.605,41.77,41.05,41.518,317946,0
2014-03-11,41.683,41.712,40.808,40.906,212004,0
2014-03-12,40.732,40.944,40.468,40.934,187728,0
2014-03-13,41.148,41.314,39.903,40.159,161087,0
2014-03-14,40,40.497,39.933,40.139,256020,0
2014-03-17,40.478,40.915,40.114,40.293,139409,0
2014-03-18,40.378,40.779,40.257,40.545,271727,0
2014-03-19,40.517,40.574,40.069,40.237,160907,0
2014-03-20,40.257,40.54,39.99,40.408,160495,0
2014-03-21,40.487,40.924,40.198,40.247,567926,0
2014-03-24,40.408,40.653,39.777,40.359,675623,0
2014-03-25,40.575,41.178,40.099,40.633,195770,0
2014-03-26,41.011,41.138,39.03,39.157,374979,0
2014-03-27,39.099,39.614,38.98,39.397,321296,0
2014-03-28,39.235,39.97,39.235,39.555,290710,0
2014-03-31,39.75,40.682,39.664,40.378,261379,0
2014-04-01,40.76,41.168,40.114,41.089,232733,0
2014-04-02,40.779,41.546,40.77,41.295,165077,0
2014-04-03,40.974,41.188,40.682,40.906,221866,0
2014-04-04,41.265,41.275,40.517,40.555,289617,0
2014-04-07,40.33,40.33,39.664,40.139,275622,0
2014-04-08,40.257,40.763,39.804,40.692,277484,0
2014-04-09,40.732,41.198,40.575,41.099,173644,0
2014-04-10,40.808,41.178,39.893,40.149,284541,0
2014-04-11,39.75,40.275,39.347,39.565,203920,0
2014-04-14,39.733,40.169,39.383,39.777,195125,0
2014-04-15,39.723,40.149,39.03,39.99,209104,0
2014-04-16,40.159,40.487,39.813,40.428,329399,0
2014-04-17,40.653,40.692,40.312,40.535,247137,0
2014-04-21,40.438,40.915,40.266,40.35,274556,0
2014-04-22,40.398,40.535,40.069,40.257,393674,0
2014-04-23,42.101,44.444,41.938,43.288,1433972,0
2014-04-24,43.492,43.842,42.781,43.298,482866,0
2014-04-25,42.996,43.551,42.724,42.879,351007,0
2014-04-28,43.085,43.161,42.403,42.724,386507,0
2014-04-29,43.016,43.085,42.675,42.908,318863,0
2014-04-30,42.781,43.638,42.531,43.588,360916,0
2014-05-01,43.685,43.96,43.035,43.598,458579,0
2014-05-02,43.724,44.627,43.685,44.085,419794,0
2014-05-05,43.694,44.211,43.17,43.872,297704,0
2014-05-06,43.743,43.95,43.278,43.385,319081,0
2014-05-07,43.492,43.911,42.87,43.753,344140,0
2014-05-08,43.743,44.143,43.308,43.424,315444,0
2014-05-09,43.395,43.99,43.035,43.97,248023,0
2014-05-12,44.239,45.573,43.97,45.396,328086,0
2014-05-13,45.367,45.377,44.632,44.999,392347,0
2014-05-14,44.98,45.117,44.484,44.494,431914,0
2014-05-15,44.181,44.709,43.929,44.572,476619,0
2014-05-16,44.484,44.833,43.9,44.669,423977,0
2014-05-19,44.523,45.138,44.249,44.532,261778,0
2014-05-20,44.357,44.387,43.13,43.646,383319,0
2014-05-21,43.861,44.017,43.266,43.772,169591,0
2014-05-22,43.822,44.132,43.694,43.812,173032,0
2014-05-23,43.929,44.592,43.703,44.572,218637,0
2014-05-27,44.971,45.36,44.632,45.148,216655,0
2014-05-28,44.765,45.039,44.523,44.562,197130,0
2014-05-29,44.981,44.981,43.979,44.172,195463,0
2014-05-30,44.327,44.327,43.519,43.539,283489,0
2014-06-02,43.587,43.626,43.149,43.539,487289,0
2014-06-03,43.432,43.684,43.207,43.413,327171,0
2014-06-04,43.217,43.578,43.13,43.509,394876,0
2014-06-05,45.311,48.789,44.775,48.682,1440701,0
2014-06-06,49.11,49.665,48.769,49.665,671662,0
2014-06-09,49.138,49.792,48.467,48.701,467125,0
2014-06-10,49.042,49.042,48.546,48.955,359949,0
2014-06-11,48.867,48.955,48.264,48.331,281015,0
2014-06-12,48.214,48.214,47.405,47.747,253444,0
2014-06-13,48.02,48.321,47.679,47.824,182988,0
2014-06-16,48.701,48.701,47.2,47.659,254172,0
2014-06-17,47.767,48.01,47.258,47.444,350896,0
2014-06-18,47.553,47.99,46.888,47.891,291899,0
2014-06-19,47.561,48.269,47.553,48.01,228430,0
2014-06-20,48.127,48.799,48.05,48.71,654559,0
2014-06-23,48.244,48.701,48.214,48.556,356280,0
2014-06-24,48.38,49.09,47.98,48.04,394397,0
2014-06-25,48.184,48.244,47.331,47.718,228579,0
2014-06-26,47.698,47.977,46.997,47.9,179655,0
2014-06-27,47.757,48.897,47.513,48.769,1522516,0
2014-06-30,48.593,48.984,47.975,48.877,401034,0
2014-07-01,48.945,49.92,48.75,49.404,434073,0
2014-07-02,49.217,49.354,48.691,48.779,232744,0
2014-07-03,48.808,49.129,48.808,48.926,136980,0
2014-07-07,48.682,48.682,48.108,48.36,201204,0
2014-07-08,48.07,48.37,47.815,48.04,345610,0
2014-07-09,48.07,48.194,47.796,48.146,173315,0
2014-07-10,47.182,48.244,46.763,47.553,242750,0
2014-07-11,47.611,47.659,47.105,47.444,145565,0
2014-07-14,48.01,48.137,47.631,47.853,211100,0
2014-07-15,47.99,48.686,47.145,47.405,166119,0
2014-07-16,47.679,47.787,46.694,46.839,539383,0
2014-07-17,46.609,46.81,46.083,46.236,271030,0
2014-07-18,45.974,47.215,45.974,47.182,281645,0
2014-07-21,46.609,47.105,46.56,46.888,232513,0
2014-07-22,49.704,54.31,48.39,51.593,1694474,0
2014-07-23,51.651,51.651,50.153,50.2,469216,0
2014-07-24,50.143,50.629,49.566,49.713,390262,0
2014-07-25,49.265,50.044,49.187,49.275,263590,0
2014-07-28,49.187,49.616,48.214,48.487,256837,0
2014-07-29,48.477,49.034,48.265,48.633,380740,0
2014-07-30,48.984,49.004,48.583,48.945,353673,0
2014-07-31,48.224,48.945,47.777,48.663,712060,0
2014-08-01,48.643,48.867,48.301,48.789,599946,0
2014-08-04,48.799,49.207,48.457,49.197,404029,0
2014-08-05,48.72,49.473,48.718,49.08,231468,0
2014-08-06,48.877,48.994,48.556,48.877,189582,0
2014-08-07,49.024,49.197,48.4,48.516,302991,0
2014-08-08,48.41,49.305,48.41,49.217,122462,0
2014-08-11,49.305,49.91,49.305,49.674,239470,0
2014-08-12,49.315,50.329,49.217,49.566,205892,0
2014-08-13,49.596,50.044,49.305,50.026,223434,0
2014-08-14,50.016,50.29,49.694,50.073,204493,0
2014-08-15,50.562,50.562,49.635,50.143,272880,0
2014-08-18,50.582,51.383,50.383,51.354,258196,0
2014-08-19,51.423,51.644,51.185,51.462,283750,0
2014-08-20,51.195,51.442,51.01,51.324,199195,0
2014-08-21,51.383,51.471,50.416,50.808,225243,0
2014-08-22,50.866,50.866,50.034,50.406,250558,0
2014-08-25,50.778,51.099,50.562,50.778,140546,0
2014-08-26,50.924,51.175,50.708,50.827,284725,0
2014-08-27,51.001,51.069,50.62,51.001,237232,0
2014-08-28,50.886,51.264,50.319,50.64,262583,0
2014-08-29,50.688,51.01,50.406,50.951,136097,0
2014-09-02,51.147,51.84,50.694,51.274,318740,0
2014-09-03,51.344,51.471,51.089,51.373,287202,0
2014-09-04,51.452,51.761,50.981,51.05,344332,0
2014-09-05,50.778,51.403,50.552,51.16,167440,0
2014-09-08,51.155,51.499,50.445,50.64,232888,0
2014-09-09,50.475,50.562,49.762,49.782,215772,0
2014-09-10,49.722,50.445,49.509,50.27,175751,0
2014-09-11,49.968,50.494,49.93,50.406,208860,0
2014-09-12,50.445,50.6,49.473,49.732,195234,0
2014-09-15,49.802,49.9,49.324,49.678,190781,0
2014-09-16,49.537,50.044,49.264,49.831,311168,0
2014-09-17,49.792,50.335,49.712,49.87,203096,0
2014-09-18,50.172,50.329,49.89,50.123,125748,0
2014-09-19,50.24,50.24,48.905,49.373,513546,0
2014-09-22,49.453,49.473,48.434,48.454,236738,0
2014-09-23,48.338,48.621,48.162,48.387,304639,0
2014-09-24,48.387,48.797,48.196,48.504,135207,0
2014-09-25,48.338,48.514,47.334,47.469,269647,0
2014-09-26,47.479,47.627,47.168,47.549,194871,0
2014-09-29,47.254,47.763,46.973,47.376,180188,0
2014-09-30,47.519,47.665,46.416,46.456,357477,0
2014-10-01,46.297,46.671,45.391,45.41,433577,0
2014-10-02,45.293,46.249,45.14,45.82,391125,0
2014-10-03,46.426,46.535,46.037,46.172,203223,0
2014-10-06,46.23,46.757,46.172,46.436,170148,0
2014-10-07,45.977,46.554,45.771,45.8,272005,0
2014-10-08,45.696,46.593,45.381,46.278,531525,0
2014-10-09,46.116,46.297,44.777,44.835,268102,0
2014-10-10,44.573,45.479,44.321,44.378,277876,0
2014-10-13,44.485,45.322,43.89,44.338,327526,0
2014-10-14,44.767,45.87,44.128,44.815,402537,0
2014-10-15,44.113,45.724,43.694,45.293,371974,0
2014-10-16,44.563,45.87,44.563,45.622,371155,0
2014-10-17,46.133,46.583,45.313,45.46,227661,0
2014-10-20,45.381,46.426,45.332,46.377,279049,0
2014-10-21,46.407,47.694,46.407,47.314,215736,0
2014-10-22,47.11,47.499,46.416,46.476,172611,0
2014-10-23,47.081,48.077,47.081,47.314,275385,0
2014-10-24,47.459,47.753,47.11,47.284,186466,0
2014-10-27,47.178,47.178,46.671,47.13,190558,0
2014-10-28,47.264,48.524,47.264,48.444,389893,0
2014-10-29,48.162,48.973,48.162,48.621,240458,0
2014-10-30,48.328,49.443,47.469,49.206,282432,0
2014-10-31,50.339,50.339,49.157,49.96,311698,0
2014-11-03,49.92,50.22,49.363,49.821,308474,0
2014-11-04,49.635,50.309,49.398,49.555,261178,0
2014-11-05,49.988,50.388,49.565,49.96,125426,0
2014-11-06,50.162,50.61,49.83,50.484,155776,0
2014-11-07,50.416,50.475,49.94,50.319,226779,0
2014-11-10,50.339,50.562,49.851,50.542,333917,0
2014-11-11,50.26,50.26,46.017,47.509,1214249,0
2014-11-12,47.509,50.016,47.304,49.978,486373,0
2014-11-13,49.9,50.073,48.932,48.985,395971,0
2014-11-14,49.166,50.03,49.166,49.861,387473,0
2014-11-17,49.93,50.573,49.93,50.016,321168,0
2014-11-18,50.172,50.877,49.978,50.113,293733,0
2014-11-19,50.083,50.153,49.452,49.91,293977,0
2014-11-20,49.526,50.407,49.412,50.35,306716,0
2014-11-21,51.071,51.13,50.505,50.631,232595,0
2014-11-24,50.916,51.814,50.485,51.814,272996,0
2014-11-25,51.814,51.912,51.385,51.56,206745,0
2014-11-26,51.657,51.657,51.167,51.395,199429,0
2014-11-28,51.501,51.511,50.35,50.495,148868,0
2014-12-01,50.436,50.659,49.706,49.96,316236,0
2014-12-02,50.153,50.485,49.829,50.31,239412,0
2014-12-03,50.379,51.227,49.823,50.769,323148,0
2014-12-04,50.573,50.838,50.063,50.34,214227,0
2014-12-05,50.31,50.887,50.181,50.379,295871,0
2014-12-08,50.123,50.446,49.323,49.536,207359,0
2014-12-09,48.932,50.24,48.932,50.016,312668,0
2014-12-10,49.664,50.133,48.452,48.472,203111,0
2014-12-11,48.853,49.185,48.414,48.562,188665,0
2014-12-12,47.876,48.149,46.695,46.938,310733,0
2014-12-15,47.33,47.555,45.833,45.941,430493,0
2014-12-16,45.941,47.115,45.512,46.41,674632,0
2014-12-17,46.46,47.7,46.186,47.661,357893,0
2014-12-18,48.345,48.678,47.642,48.462,339577,0
2014-12-19,48.355,48.775,47.954,48.659,530469,0
2014-12-22,48.669,48.951,48.305,48.893,238312,0
2014-12-23,49.01,49.244,48.649,48.853,216889,0
2014-12-24,48.893,49.517,48.599,49.283,71972,0
2014-12-26,49.462,49.614,49.077,49.146,141282,0
2014-12-29,49.116,49.536,48.883,49.097,190123,0
2014-12-30,48.951,49.234,48.537,48.726,247974,0
2014-12-31,48.98,49.422,48.074,48.103,181220,0
2015-01-02,48.364,48.442,46.958,47.465,208258,0
2015-01-05,47.086,47.25,46.176,46.44,448450,0
2015-01-06,46.666,46.732,45.679,46.11,360680,0
2015-01-07,46.529,46.722,46.1,46.539,376994,0
2015-01-08,47.027,47.3,46.272,46.301,405001,0
2015-01-09,46.311,46.958,45.132,45.19,349737,0
2015-01-12,45.043,45.151,43.529,43.616,609643,0
2015-01-13,44.065,44.28,42.316,42.454,724111,0
2015-01-14,42.161,42.62,41.965,42.493,673944,0
2015-01-15,41.769,42.698,40.069,41.301,752385,0
2015-01-16,40.88,41.662,40.558,41.291,784709,0
2015-01-20,41.32,42.091,40.9,41.525,696217,0
2015-01-21,46.041,46.41,43.001,43.959,1233938,0
2015-01-22,44.283,44.875,42.992,44.856,640860,0
2015-01-23,44.486,44.975,43.675,44.319,413006,0
2015-01-26,44.428,45.561,43.529,44.759,484076,0
2015-01-27,43.881,44.711,43.832,44.154,274330,0
2015-01-28,44.525,44.769,43.723,43.91,385488,0
2015-01-29,44.134,44.672,43.529,44.584,249500,0
2015-01-30,44.134,44.574,43.539,43.587,277830,0
2015-02-02,43.665,44.29,43.157,44.27,261388,0
2015-02-03,44.604,45.843,44.329,45.833,368417,0
2015-02-04,45.463,45.833,44.885,45.033,254487,0
2015-02-05,45.512,45.991,45.161,45.961,315566,0
2015-02-06,46.732,46.81,45.616,46.568,328646,0
2015-02-09,46.301,47.35,45.955,47.017,411176,0
2015-02-10,47.455,47.465,46.888,47.115,395936,0
2015-02-11,46.938,47.32,46.741,47.125,300960,0
2015-02-12,47.31,47.78,47.046,47.466,231940,0
2015-02-13,47.135,48.387,47.135,47.576,339227,0
2015-02-17,47.476,48.475,47.105,47.996,330886,0
2015-02-18,47.75,48.573,47.135,47.633,447580,0
2015-02-19,47.358,47.614,46.174,47.24,318597,0
2015-02-20,47.32,47.887,46.518,47.731,320564,0
2015-02-23,47.476,47.731,47.125,47.586,217912,0
2015-02-24,47.711,48.367,47.677,48.357,321586,0
2015-02-25,48.416,48.652,47.878,48.181,310832,0
2015-02-26,47.996,48.573,47.79,48.133,199943,0
2015-02-27,47.976,48.298,47.506,47.536,183442,0
2015-03-02,47.829,48.016,47.26,47.956,282608,0
2015-03-03,47.691,47.946,47.33,47.526,211930,0
2015-03-04,47.211,47.691,46.878,47.614,217547,0
2015-03-05,47.536,48.123,47.046,47.633,220305,0
2015-03-06,47.056,47.496,46.558,46.828,203761,0
2015-03-09,46.518,48.056,46.518,47.896,307833,0
2015-03-10,47.388,47.624,46.858,46.918,239710,0
2015-03-11,46.858,47.221,46.548,47.183,293128,0
2015-03-12,47.614,48.495,47.24,48.357,329384,0
2015-03-13,47.986,48.348,47.066,47.76,216424,0
2015-03-16,48.036,48.602,47.858,48.445,226842,0
2015-03-17,47.868,48.535,47.624,48.387,213053,0
2015-03-18,48.308,49.639,47.936,49.377,204272,0
2015-03-19,49.249,49.249,48.749,48.887,119906,0
2015-03-20,49.259,49.788,49.052,49.668,536207,0
2015-03-23,49.475,49.827,49.004,49.649,223266,0
2015-03-24,49.549,49.926,49.249,49.857,141355,0
2015-03-25,49.936,50.357,49.522,49.539,462773,0
2015-03-26,49.417,49.837,49.004,49.239,443572,0
2015-03-27,49.071,49.427,48.867,49.357,182413,0
2015-03-30,49.549,50.099,49.475,49.916,151569,0
2015-03-31,49.579,50.04,49.357,49.946,296030,0
2015-04-01,49.748,50.012,49.101,49.847,159228,0
2015-04-02,49.847,50.414,49.407,49.886,154938,0
2015-04-06,49.457,50.473,49.447,50.347,349709,0
2015-04-07,48.955,48.984,47.28,47.35,692497,0
2015-04-08,47.34,47.546,46.908,47.516,296293,0
2015-04-09,47.358,48.026,47.28,47.721,357876,0
2015-04-10,48.026,48.23,47.809,48.171,187825,0
2015-04-13,48.161,48.739,48.151,48.23,139310,0
2015-04-14,48.397,48.592,47.839,48.268,192423,0
2015-04-15,48.407,48.994,48.21,48.672,220600,0
2015-04-16,48.407,48.662,48.19,48.328,174980,0
2015-04-17,48.066,48.123,47.31,47.77,351446,0
2015-04-20,47.809,48.026,47.066,47.566,337133,0
2015-04-21,47.829,49.609,47.24,48.105,470729,0
2015-04-22,47.662,48.133,46.898,47.906,404394,0
2015-04-23,47.652,48.113,47.594,47.976,168217,0
2015-04-24,48.171,48.387,47.32,47.447,206620,0
2015-04-27,47.526,48.123,47.437,47.77,267798,0
2015-04-28,47.77,48.085,47.466,47.936,134103,0
2015-04-29,47.76,47.936,47.26,47.506,155042,0
2015-04-30,47.056,47.27,45.979,46.069,380147,0
2015-05-01,46.118,46.81,45.85,46.359,195486,0
2015-05-04,46.449,46.938,46.261,46.399,266061,0
2015-05-05,46.108,46.636,45.429,45.86,446328,0
2015-05-06,45.91,46.409,45.4,46.399,292117,0
2015-05-07,46.29,47.358,46.088,46.988,483387,0
2015-05-08,47.633,48.026,47.29,47.643,458381,0
2015-05-11,47.546,48.076,47.408,47.986,319272,0
2015-05-12,47.145,48.19,47.145,48.133,257493,0
2015-05-13,48.25,48.897,47.986,48.808,258707,0
2015-05-14,48.965,49.7,48.739,49.7,311907,0
2015-05-15,49.541,49.79,49.486,49.69,307359,0
2015-05-18,49.523,50.33,49.486,50.28,260796,0
2015-05-19,50.28,50.28,49.348,49.8,289888,0
2015-05-20,49.967,50.31,49.631,50.112,200497,0
2015-05-21,51.614,53.558,51.458,52.771,771508,0
2015-05-22,52.781,53.272,51.898,52.153,406498,0
2015-05-26,51.72,52.556,50.918,51.151,377778,0
2015-05-27,51.369,51.506,50.791,51.419,463067,0
2015-05-28,51.448,51.506,50.544,50.83,337809,0
2015-05-29,50.771,50.946,49.68,49.976,322405,0
2015-06-01,50.2,50.811,49.601,50.781,357369,0
2015-06-02,50.495,51.477,50.427,50.908,384548,0
2015-06-03,51.064,51.978,50.936,51.958,371432,0
2015-06-04,51.496,52.143,50.936,52.007,685988,0
2015-06-05,52.066,53.106,51.81,53.027,476522,0
2015-06-08,53.164,53.164,52.153,52.508,324952,0
2015-06-09,52.28,52.536,52.143,52.448,328825,0
2015-06-10,52.319,53.418,52.319,53.007,553497,0
2015-06-11,53.037,53.35,52.653,53.174,264198,0
2015-06-12,52.879,53.145,52.625,52.899,296719,0
2015-06-15,52.488,53.076,52.046,53.066,378261,0
2015-06-16,52.889,53.616,52.586,53.498,469184,0
2015-06-17,53.597,54.399,53.528,53.782,594558,0
2015-06-18,54.018,54.901,53.713,54.508,397526,0
2015-06-19,54.578,54.665,54.165,54.263,408741,0
2015-06-22,54.636,54.851,54.271,54.626,258291,0
2015-06-23,54.802,54.871,54.578,54.772,307090,0
2015-06-24,54.694,55.312,54.645,55.185,483045,0
2015-06-25,55.253,55.312,54.734,55.039,327705,0
2015-06-26,55.312,55.48,54.891,55.332,811056,0
2015-06-29,54.528,55.322,53.82,53.899,380502,0
2015-06-30,54.185,54.32,53.762,53.948,276641,0
2015-07-01,54.538,54.538,53.859,53.948,427594,0
2015-07-02,54.136,54.175,53.558,53.762,366132,0
2015-07-06,53.468,54.263,53.252,53.625,407413,0
2015-07-07,53.742,53.742,52.213,53.242,394163,0
2015-07-08,52.733,53.272,51.998,52.448,365316,0
2015-07-09,52.84,53.32,51.908,51.918,403848,0
2015-07-10,52.663,52.859,52.213,52.369,352984,0
2015-07-13,52.889,52.889,51.968,52.183,442887,0
2015-07-14,52.349,53.606,52.1,53.488,486649,0
2015-07-15,53.588,53.588,52.947,53.116,200251,0
2015-07-16,53.174,53.704,52.977,53.057,234031,0
2015-07-17,53.272,53.33,52.438,52.518,593741,0
2015-07-20,53.037,53.242,52.231,52.359,401706,0
2015-07-21,49.541,50.721,47.709,48.122,1950635,0
2015-07-22,48.034,48.808,48.024,48.317,814522,0
2015-07-23,48.209,48.7,47.632,47.66,632271,0
2015-07-24,47.317,47.424,46.414,46.474,422296,0
2015-07-27,46.169,46.444,45.736,46.053,451549,0
2015-07-28,46.149,46.993,45.532,46.825,410982,0
2015-07-29,46.612,47.837,46.464,47.632,321589,0
2015-07-30,47.317,47.876,46.944,47.758,349824,0
2015-07-31,47.894,48.602,47.788,48.425,580492,0
2015-08-03,48.524,48.524,47.072,47.66,300866,0
2015-08-04,47.748,48.592,46.974,47.003,435444,0
2015-08-05,47.142,47.65,47.062,47.082,578249,0
2015-08-06,47.277,47.463,46.934,47.218,309754,0
2015-08-07,46.924,47.365,46.894,47.307,478358,0
2015-08-10,47.788,48.642,47.729,48.366,235051,0
2015-08-11,47.68,47.974,47.257,47.356,202233,0
2015-08-12,46.671,47.543,46.344,47.395,324749,0
2015-08-13,47.434,47.651,47.121,47.199,160920,0
2015-08-14,47.022,47.759,46.863,47.444,284304,0
2015-08-17,47.434,48.065,46.992,47.739,351338,0
2015-08-18,47.681,47.985,47.444,47.592,290612,0
2015-08-19,47.101,47.651,46.843,46.943,339333,0
2015-08-20,46.62,46.736,45.753,45.772,374123,0
2015-08-21,45.085,45.901,44.338,44.407,912622,0
2015-08-24,41.624,44.308,41.301,42.903,718608,0
2015-08-25,44.181,44.455,42.617,42.667,785779,0
2015-08-26,43.482,43.965,42.569,43.227,448275,0
2015-08-27,43.492,44.298,43.08,44.171,599227,0
2015-08-28,43.787,44.663,43.698,44.072,320211,0
2015-08-31,44.033,45.291,43.747,44.829,357644,0
2015-09-01,43.807,44.544,43.256,43.316,311362,0
2015-09-02,44.013,44.437,43.807,44.407,352761,0
2015-09-03,44.455,45.065,44.21,44.663,504221,0
2015-09-04,43.965,44.249,43.562,43.61,182177,0
2015-09-08,44.318,44.867,44.072,44.634,211678,0
2015-09-09,45.036,45.036,43.925,43.985,146170,0
2015-09-10,43.965,44.417,43.472,43.571,201330,0
2015-09-11,43.306,43.737,43.207,43.512,220323,0
2015-09-14,43.256,43.444,42.332,42.401,403619,0
2015-09-15,42.332,43.1,42.244,42.932,441562,0
2015-09-16,43.07,43.698,42.883,43.64,248702,0
2015-09-17,43.64,43.64,42.51,42.617,357717,0
2015-09-18,42.569,42.783,42.312,42.53,1171703,0
2015-09-21,42.923,43.434,42.382,42.53,437392,0
2015-09-22,41.842,42.263,41.123,41.448,237209,0
2015-09-23,41.448,41.545,40.573,40.603,195809,0
2015-09-24,40.307,40.307,39.62,39.894,388977,0
2015-09-25,40.336,40.524,39.57,39.68,325704,0
2015-09-28,39.44,39.795,39.149,39.323,291920,0
2015-09-29,39.293,39.844,39.293,39.71,293561,0
2015-09-30,40.051,40.553,39.748,40.011,355100,0
2015-10-01,40.021,40.259,39.059,39.58,513885,0
2015-10-02,39.237,40.181,39.009,40.151,337707,0
2015-10-05,40.297,42.165,40.297,42.115,356435,0
2015-10-06,42.008,42.657,41.881,42.175,229173,0
2015-10-07,42.53,43.975,42.53,43.896,471976,0
2015-10-08,43.817,45.448,43.562,45.418,372801,0
2015-10-09,45.488,45.901,45.185,45.587,299052,0
2015-10-12,45.508,45.508,44.624,44.77,213228,0
2015-10-13,44.141,44.407,43.256,43.522,202626,0
2015-10-14,43.454,43.581,42.461,42.53,241684,0
2015-10-15,42.773,43.355,41.782,43.001,215441,0
2015-10-16,42.686,43.04,41.969,42.411,209338,0
2015-10-19,42.115,42.421,42.032,42.273,180122,0
2015-10-20,42.273,42.781,41.871,42.52,278510,0
2015-10-21,42.813,42.952,42.253,42.382,184212,0
2015-10-22,42.559,44.358,42.5,43.955,227748,0
2015-10-23,44.239,44.358,43.62,44.338,185231,0
2015-10-26,44.397,44.604,44.21,44.358,186145,0
2015-10-27,44.062,44.417,42.793,43.021,338724,0
2015-10-28,42.972,45.056,42.932,44.967,321128,0
2015-10-29,44.77,45.528,44.77,45.214,180858,0
2015-10-30,45.185,45.36,44.594,44.73,184924,0
2015-11-02,44.644,45.548,44.644,45.369,259433,0
2015-11-03,45.175,46.491,45.036,46.128,261214,0
2015-11-04,46.225,46.843,45.93,46.678,206340,0
2015-11-05,46.698,47.19,46.166,46.452,412267,0
2015-11-06,46.109,46.923,46.02,46.893,421116,0
2015-11-09,46.766,47.151,45.006,45.175,392006,0
2015-11-10,44.239,47.72,43.08,47.228,698097,0
2015-11-11,47.18,47.18,45.99,46.481,376158,0
2015-11-12,46.049,46.472,45.298,45.367,279845,0
2015-11-13,45.072,46.088,45.043,45.377,254370,0
2015-11-16,45.122,45.959,45.003,45.939,315474,0
2015-11-17,45.959,46.322,45.23,45.624,367443,0
2015-11-18,45.92,46.984,45.516,46.934,206561,0
2015-11-19,46.834,47.455,46.757,47.377,371300,0
2015-11-20,47.674,48.078,46.501,47.594,212447,0
2015-11-23,47.495,48.323,47.495,48.068,305120,0
2015-11-24,47.693,49.24,47.693,49.092,226028,0
2015-11-25,49.022,49.26,48.727,48.943,358716,0
2015-11-27,48.875,49.91,48.6,49.408,225643,0
2015-11-30,49.782,50.018,49.072,49.682,358309,0
2015-12-01,49.88,50.165,49.438,49.989,336667,0
2015-12-02,49.87,50.354,49.653,50.086,376246,0
2015-12-03,50.175,50.511,48.934,49.102,460151,0
2015-12-04,48.963,50.392,48.963,50.126,426113,0
2015-12-07,49.91,49.979,48.982,49.25,342168,0
2015-12-08,48.679,48.875,47.465,47.684,441807,0
2015-12-09,47.614,48.283,46.904,47.21,406017,0
2015-12-10,47.309,48.028,47.013,47.831,284821,0
2015-12-11,46.776,47.792,46.776,47.535,451185,0
2015-12-14,47.684,48.058,47.122,47.988,428973,0
2015-12-15,48.392,48.64,47.86,48.44,296189,0
2015-12-16,48.895,49.613,48.382,49.468,388760,0
2015-12-17,49.468,49.468,48.845,48.973,437990,0
2015-12-18,48.982,49.553,48.293,48.323,707888,0
2015-12-21,48.767,49.348,48.215,48.49,495137,0
2015-12-22,48.61,49.418,48.195,49.269,297651,0
2015-12-23,49.496,50.156,49.289,49.95,214985,0
2015-12-24,49.87,50.521,49.87,50.374,114785,0
2015-12-28,50.037,50.037,49.374,49.802,197732,0
2015-12-29,50.037,50.58,49.534,50.234,278241,0
2015-12-30,50.304,50.374,49.807,50.086,167256,0
2015-12-31,49.9,49.989,48.905,48.924,264274,0
2016-01-04,48.018,49.042,47.392,49.022,369914,0
2016-01-05,49.18,49.762,48.62,49.486,320061,0
2016-01-06,48.62,49.225,47.762,48.137,502679,0
2016-01-07,47.22,47.475,45.906,46.195,314021,0
2016-01-08,46.472,46.491,45.328,45.416,348116,0
2016-01-11,45.575,47.112,45.348,45.92,466673,0
2016-01-12,46.234,46.737,45.595,46.442,258656,0
2016-01-13,46.669,46.884,45.23,45.249,365141,0
2016-01-14,45.397,46.165,44.669,45.624,332136,0
2016-01-15,44.333,44.855,43.556,44.273,415504,0
2016-01-19,44.461,44.718,43.94,44.283,752143,0
2016-01-20,42.855,43.407,40.628,42.835,750243,0
2016-01-21,42.756,44.116,42.678,43.377,320995,0
2016-01-22,44.136,45.496,44.082,44.994,295997,0
2016-01-25,44.669,44.934,43.98,44.087,233265,0
2016-01-26,44.531,45.654,44.531,45.614,276643,0
2016-01-27,45.318,45.761,44.659,44.786,363922,0
2016-01-28,45.23,45.516,44.54,44.699,363417,0
2016-01-29,44.934,45.536,44.699,45.496,423497,0
2016-02-01,45.288,45.416,44.746,45.132,298936,0
2016-02-02,44.57,44.771,43.732,43.791,363408,0
2016-02-03,44.353,44.746,43.556,44.333,321370,0
2016-02-04,44.333,45.429,44.293,44.884,490502,0
2016-02-05,44.63,44.924,44.273,44.442,429489,0
2016-02-08,44.047,44.442,43.063,43.741,375061,0
2016-02-09,43.073,44.067,42.964,43.141,470861,0
2016-02-10,43.319,44.156,43.309,43.348,307920,0
2016-02-11,42.501,43.741,41.822,42.274,373616,0
2016-02-12,42.944,43.781,41.388,43.536,344354,0
2016-02-16,44.273,45.949,43.761,45.624,340887,0
2016-02-17,45.87,46.884,45.87,46.776,426497,0
2016-02-18,46.757,47.034,46.471,46.61,155185,0
2016-02-19,46.341,46.727,45.987,46.077,179758,0
2016-02-22,46.096,46.62,45.701,45.778,302169,0
2016-02-23,45.553,46.66,45.433,45.503,278136,0
2016-02-24,44.92,46.144,44.741,46.047,209294,0
2016-02-25,46.134,46.311,45.384,46.174,150405,0
2016-02-26,46.461,46.815,45.947,46.116,237948,0
2016-02-29,46.116,46.727,46.116,46.341,178625,0
2016-03-01,46.884,48.396,46.66,48.248,250932,0
2016-03-02,48.131,48.83,47.063,48.801,244242,0
2016-03-03,48.85,49.216,48.474,48.762,213141,0
2016-03-04,48.484,49.66,48.006,49.325,198466,0
2016-03-07,49.256,49.709,48.939,49.344,211080,0
2016-03-08,48.948,48.948,48.041,48.071,272501,0
2016-03-09,48.317,48.9,47.891,48.732,275434,0
2016-03-10,48.958,49.047,48.287,48.703,196071,0
2016-03-11,49.157,49.848,48.977,49.719,179167,0
2016-03-14,49.56,49.858,48.811,49.454,241627,0
2016-03-15,49.167,49.6,48.434,49.315,217383,0
2016-03-16,49.067,50.676,49.067,50.44,221656,0
2016-03-17,50.44,51.972,50.372,51.752,218505,0
2016-03-18,51.625,52.681,51.625,52.574,638790,0
2016-03-21,52.375,52.632,52.295,52.355,238697,0
2016-03-22,51.249,52.564,51.249,52.236,262627,0
2016-03-23,52.236,52.44,51.219,51.239,267621,0
2016-03-24,50.875,50.875,50.372,50.806,335979,0
2016-03-28,51.122,51.812,50.549,51.399,266426,0
2016-03-29,51.169,52.594,50.315,52.385,313017,0
2016-03-30,52.829,52.829,51.962,51.962,212093,0
2016-03-31,51.902,52.325,51.339,51.369,204922,0
2016-04-01,50.826,51.892,50.43,51.722,208989,0
2016-04-04,51.852,52.23,50.875,50.885,116550,0
2016-04-05,50.4,51.033,50.064,50.696,223124,0
2016-04-06,50.627,51.239,50.144,51.013,145149,0
2016-04-07,50.579,51.259,50.094,50.372,198070,0
2016-04-08,51.102,51.615,50.47,50.666,116537,0
2016-04-11,50.983,51.742,50.933,50.973,145464,0
2016-04-12,51.122,52.021,50.993,51.537,98896,0
2016-04-13,52.305,52.355,51.732,51.982,290215,0
2016-04-14,52.08,52.227,51.635,51.712,196052,0
2016-04-15,51.566,52.335,51.566,51.932,257254,0
2016-04-18,51.547,52.335,51.547,52.168,172595,0
2016-04-19,52.761,52.761,51.742,52.188,260752,0
2016-04-20,51.644,56.118,51.257,54.657,1300249,0
2016-04-21,54.31,55.091,53.156,54.153,685165,0
2016-04-22,53.412,54.711,53.412,54.223,593155,0
2016-04-25,54.469,54.686,53.747,54.025,287791,0
2016-04-26,53.985,54.36,53.788,54.223,285348,0
2016-04-27,54.31,54.904,54.124,54.499,457125,0
2016-04-28,54.34,54.647,53.264,54.469,348089,0
2016-04-29,54.409,54.795,53.224,53.532,337573,0
2016-05-02,53.592,54.3,53.136,54.28,289831,0
2016-05-03,53.916,53.916,52.741,52.998,227947,0
2016-05-04,52.711,53.224,52.405,52.574,273281,0
2016-05-05,52.691,53.038,52.41,52.574,233440,0
2016-05-06,52.425,53.659,52.375,53.659,252254,0
2016-05-09,53.532,53.767,53.087,53.333,220241,0
2016-05-10,53.767,54.617,52.375,54.548,184966,0
2016-05-11,54.399,54.953,53.432,54.449,184615,0
2016-05-12,54.686,54.953,53.891,54.706,304376,0
2016-05-13,54.459,54.588,53.639,53.787,571684,0
2016-05-16,53.936,54.765,53.936,54.33,201900,0
2016-05-17,54.31,54.684,54.105,54.32,282124,0
2016-05-18,54.213,54.914,54.015,54.36,227244,0
2016-05-19,54.32,54.439,53.628,53.964,414495,0
2016-05-20,54.34,54.973,53.751,54.648,202257,0
2016-05-23,54.677,54.92,54.37,54.568,162971,0
2016-05-24,54.816,56.221,54.762,56.112,248612,0
2016-05-25,56.388,56.726,55.34,56.606,299681,0
2016-05-26,56.775,57.388,56.349,56.537,312960,0
2016-05-27,56.547,56.691,56.062,56.27,186214,0
2016-05-31,56.162,56.681,56.052,56.339,238664,0
2016-06-01,56.152,56.923,55.608,56.874,243160,0
2016-06-02,56.696,57.29,56.576,57.25,168967,0
2016-06-03,57.309,57.309,56.596,57.11,124080,0
2016-06-06,58.743,58.743,57.045,58.021,291910,0
2016-06-07,57.951,58.349,57.863,58.219,174900,0
2016-06-08,58.269,58.972,58.219,58.763,327881,0
2016-06-09,58.369,58.555,57.961,58.505,170842,0
2016-06-10,57.645,57.872,56.953,57.348,177738,0
2016-06-13,57.24,58.369,56.102,56.172,198540,0
2016-06-14,55.914,56.537,55.785,56.251,138257,0
2016-06-15,56.32,57.2,56.062,56.706,267526,0
2016-06-16,56.339,57.388,56.012,57.19,219683,0
2016-06-17,57.348,57.685,56.893,57.26,466564,0
2016-06-20,58.041,58.319,57.353,57.872,160851,0
2016-06-21,58.101,58.17,57.635,57.834,172062,0
2016-06-22,58.051,58.259,57.567,57.587,202994,0
2016-06-23,58.259,58.625,57.477,58.575,187231,0
2016-06-24,55.795,56.646,54.697,55.063,380664,0
2016-06-27,54.33,54.37,52.619,52.955,333159,0
2016-06-28,53.618,54.024,53.144,53.935,200008,0
2016-06-29,54.776,55.548,54.533,55.468,298285,0
2016-06-30,55.716,57.061,55.082,57.032,227515,0
2016-07-01,57.26,57.948,56.854,57.299,232778,0
2016-07-05,56.726,57.152,55.538,55.894,140198,0
2016-07-06,55.498,56.755,55.409,56.201,159601,0
2016-07-07,56.448,57.16,55.953,56.576,115675,0
2016-07-08,57.071,58.229,56.814,58.141,179085,0
2016-07-11,58.398,59.119,57.912,58.675,142788,0
2016-07-12,59.119,59.704,57.398,59.239,349389,0
2016-07-13,59.624,59.793,59.05,59.239,127963,0
2016-07-14,59.624,60.069,58.952,59.05,171126,0
2016-07-15,59.694,59.861,59.069,59.179,343498,0
2016-07-18,59.139,59.61,58.733,58.743,269190,0
2016-07-19,58.813,59.327,58.525,58.675,232963,0
2016-07-20,59.119,59.119,58.279,58.793,429146,0
2016-07-21,58.279,59.219,56.676,57.042,356933,0
2016-07-22,56.963,57.388,56.537,57.25,291728,0
2016-07-25,57.29,57.457,56.978,57.081,197787,0
2016-07-26,56.973,57.804,56.973,57.704,214159,0
2016-07-27,57.844,58.219,57.593,57.902,257527,0
2016-07-28,57.912,58.249,57.567,57.744,126907,0
2016-07-29,57.754,58.359,57.329,57.922,181675,0
2016-08-01,57.863,58.359,57.309,57.863,178929,0
2016-08-02,57.882,58.179,56.666,56.716,115182,0
2016-08-03,56.775,57.597,56.418,57.517,95580,0
2016-08-04,57.427,58.189,57.12,57.824,160545,0
2016-08-05,58.161,58.426,57.824,58.309,169688,0
2016-08-08,58.369,58.823,57.398,58.585,194811,0
2016-08-09,58.733,59.139,58.289,58.952,191919,0
2016-08-10,58.952,59.149,58.378,58.665,193856,0
2016-08-11,58.733,59.338,58.733,59.14,137553,0
2016-08-12,59.12,59.12,58.675,58.853,96242,0
2016-08-15,59.051,60.062,59.051,59.853,108772,0
2016-08-16,59.804,60.043,59.25,59.279,145085,0
2016-08-17,59.328,60.181,59.328,59.933,253546,0
2016-08-18,59.696,60.756,59.696,60.706,280680,0
2016-08-19,60.419,61.356,60.321,61.241,170030,0
2016-08-22,60.776,61.758,60.776,61.569,194762,0
2016-08-23,61.965,62.045,61.43,61.559,222397,0
2016-08-24,61.569,61.758,60.806,60.994,135483,0
2016-08-25,60.915,61.5,60.597,61.401,106267,0
2016-08-26,61.391,61.965,61.361,61.826,132288,0
2016-08-29,62.064,62.58,61.639,62.472,182010,0
2016-08-30,62.452,62.758,62.015,62.362,120972,0
2016-08-31,62.412,62.679,61.896,62.173,213369,0
2016-09-01,62.362,62.639,61.678,62.462,131074,0
2016-09-02,62.868,63.224,62.481,63.214,137346,0
2016-09-06,63.096,63.423,62.283,62.352,111061,0
2016-09-07,62.392,62.392,61.668,62.134,197060,0
2016-09-08,62.114,62.313,61.768,62.055,61700,0
2016-09-09,61.44,61.589,59.834,59.843,165755,0
2016-09-12,59.478,61.162,59.478,61.104,92287,0
2016-09-13,60.538,61.034,59.13,59.17,196919,0
2016-09-14,59.031,59.596,58.475,58.913,149434,0
2016-09-15,59.08,59.606,58.878,59.546,117517,0
2016-09-16,59.518,59.518,58.733,58.933,231155,0
2016-09-19,59.358,59.923,59.031,59.556,145138,0
2016-09-20,60.043,60.458,59.478,59.498,159097,0
2016-09-21,59.646,60.151,59.288,60.082,217907,0
2016-09-22,60.746,61.113,60.488,61.054,183236,0
2016-09-23,60.826,61.321,60.716,60.786,153905,0
2016-09-26,60.35,61.014,59.993,60.468,104102,0
2016-09-27,60.321,61.034,59.983,60.876,123625,0
2016-09-28,60.816,61.688,60.617,61.619,171609,0
2016-09-29,61.559,61.708,60.756,61.054,63814,0
2016-09-30,61.261,62.362,61.132,61.936,189130,0
2016-10-03,61.43,62.649,61.212,62.025,188202,0
2016-10-04,61.985,62.342,60.964,61.182,131910,0
2016-10-05,61.271,62.109,60.974,61.331,209080,0
2016-10-06,61.014,61.733,60.836,61.45,261622,0
2016-10-07,61.291,61.291,59.795,60.121,160477,0
2016-10-10,60.587,61.122,60.141,60.37,102527,0
2016-10-11,60.271,60.528,58.16,58.675,195456,0
2016-10-12,58.803,59.23,58.228,58.913,252631,0
2016-10-13,58.387,58.903,57.722,58.695,291098,0
2016-10-14,58.973,59.696,58.685,58.695,376102,0
2016-10-17,58.763,59.408,58.763,59.021,160580,0
2016-10-18,59.804,59.834,58.715,58.753,136789,0
2016-10-19,58.733,59.07,58.555,58.695,286207,0
2016-10-20,58.338,58.707,57.901,58.14,142001,0
2016-10-21,57.605,58.446,57.306,58,141620,0
2016-10-24,58.358,58.987,58.07,58.368,166393,0
2016-10-25,58.308,58.948,57.692,57.94,157969,0
2016-10-26,57.702,58.963,57.702,58.397,181177,0
2016-10-27,58.665,59.16,57.663,57.911,211547,0
2016-10-28,57.97,59.051,57.96,58.03,220665,0
2016-10-31,58.248,58.863,58.08,58.466,317631,0
2016-11-01,58.723,58.943,57.01,57.167,224201,0
2016-11-02,57.107,58.065,56.93,56.95,229528,0
2016-11-03,57.227,57.4,56.612,56.811,376023,0
2016-11-04,57.097,59.428,56.861,58.595,380910,0
2016-11-07,59.666,60.211,58.992,59.923,254350,0
2016-11-08,60.003,60.35,59.358,59.527,308226,0
2016-11-09,59.059,62.566,59.059,62.417,520076,0
2016-11-10,62.844,63.32,62.109,62.824,498906,0
2016-11-11,62.844,64.303,62.467,63.073,934876,0
2016-11-14,64.522,65.844,63.679,64.701,613411,0
2016-11-15,65.545,67.521,64.116,67.481,705843,0
2016-11-16,66.985,67.471,65.942,67.462,463129,0
2016-11-17,67.551,67.968,66.797,66.896,588834,0
2016-11-18,66.787,66.985,66.27,66.806,397096,0
2016-11-21,66.935,67.244,66.577,67.234,354356,0
2016-11-22,67.571,67.74,67.189,67.343,443376,0
2016-11-23,67.273,68.505,66.587,67.491,462564,0
2016-11-25,67.481,67.511,67.268,67.511,189566,0
2016-11-28,67.462,67.601,66.737,66.826,296907,0
2016-11-29,66.995,67.978,66.876,66.916,445747,0
2016-11-30,67.035,67.87,67.035,67.263,652659,0
2016-12-01,67.67,68.057,67.313,67.92,517644,0
2016-12-02,67.86,68.723,67.452,68.466,366360,0
2016-12-05,68.822,69.488,68.316,68.495,358772,0
2016-12-06,68.574,69.388,67.611,69.358,371109,0
2016-12-07,69.518,70.918,69.15,70.611,311679,0
2016-12-08,70.818,70.968,70.084,70.352,284096,0
2016-12-09,70.272,70.292,69.518,69.587,263047,0
2016-12-12,69.408,70.094,68.842,69.806,341159,0
2016-12-13,69.756,70.621,69.468,70.153,342359,0
2016-12-14,69.905,70.586,68.633,68.742,325613,0
2016-12-15,68.742,69.885,68.416,69.656,250373,0
2016-12-16,69.816,70.412,68.902,68.992,593942,0
2016-12-19,69.308,69.836,68.772,69.518,231529,0
2016-12-20,69.666,70.251,69.16,69.975,181159,0
2016-12-21,70.162,70.441,69.458,69.597,246585,0
2016-12-22,69.606,69.925,68.912,69.676,190192,0
2016-12-23,69.716,70.451,69.418,69.905,115197,0
2016-12-27,69.895,70.146,69.558,69.766,117997,0
2016-12-28,69.736,69.736,68.515,68.693,130029,0
2016-12-29,68.842,69.14,68.196,68.752,161782,0
2016-12-30,68.912,68.972,68.316,68.574,165408,0
2017-01-03,69.348,69.816,68.336,68.992,209760,0
2017-01-04,69.28,70.014,69.245,69.716,256169,0
2017-01-05,69.468,69.875,67.86,68.723,263363,0
2017-01-06,68.515,69.002,68.097,68.713,207187,0
2017-01-09,68.713,68.713,67.442,67.7,267922,0
2017-01-10,67.63,68.872,67.224,68.683,246230,0
2017-01-11,68.574,69.29,68.495,69.18,151254,0
2017-01-12,69.002,69.002,66.806,68.246,190265,0
2017-01-13,68.534,69.299,68.534,69.1,168664,0
2017-01-17,68.842,68.842,67.353,67.452,180376,0
2017-01-18,67.72,68.077,67.303,67.968,183165,0
2017-01-19,67.978,68.346,66.449,66.995,236816,0
2017-01-20,67.045,67.521,66.737,67.134,207769,0
2017-01-23,66.866,67.511,65.298,65.346,326147,0
2017-01-24,67.531,69.895,66.464,68.902,1016684,0
2017-01-25,69.22,69.22,68.524,68.962,361150,0
2017-01-26,68.962,69.776,68.673,69.746,362765,0
2017-01-27,69.656,70.402,69.418,69.518,209700,0
2017-01-30,68.862,69.885,67.73,69.538,445861,0
2017-01-31,69.2,69.908,68.226,69.16,369454,0
2017-02-01,69.478,69.826,68.544,69.032,265260,0
2017-02-02,68.276,68.892,67.785,68.673,268300,0
2017-02-03,69.458,69.945,69.07,69.846,212990,0
2017-02-06,69.568,69.781,69.08,69.528,153204,0
2017-02-07,69.766,70.202,69.06,69.25,226069,0
2017-02-08,69.08,69.338,68.574,68.922,213544,0
2017-02-09,68.922,70.252,68.772,69.905,230791,0
2017-02-10,70.222,70.337,69.358,69.756,270791,0
2017-02-13,69.965,70.262,69.478,69.558,182418,0
2017-02-14,69.24,69.626,69.022,69.578,193179,0
2017-02-15,69.284,70.207,69.284,70.04,94831,0
2017-02-16,70.268,70.328,69.433,69.851,99057,0
2017-02-17,69.711,70.04,69.383,70.02,179119,0
2017-02-21,70.278,70.905,69.941,70.825,199375,0
2017-02-22,70.715,70.865,70.299,70.638,197148,0
2017-02-23,70.885,70.885,69.264,69.681,155416,0
2017-02-24,69.144,69.741,69.054,69.731,236895,0
2017-02-27,69.841,71.602,69.711,71.492,559432,0
2017-02-28,71.632,71.699,70.06,70.09,273913,0
2017-03-01,70.915,71.908,70.915,71.592,368856,0
2017-03-02,71.632,71.716,70.348,70.448,182346,0
2017-03-03,70.438,71.075,69.791,70.03,260796,0
2017-03-06,69.811,70.428,69.413,70.178,153356,0
2017-03-07,70.1,70.553,69.543,69.601,188569,0
2017-03-08,69.721,69.941,68.956,68.996,111004,0
2017-03-09,69.064,69.417,67.97,68.099,114203,0
2017-03-10,68.587,68.846,67.185,67.742,316235,0
2017-03-13,67.852,68.249,67.762,68.169,135527,0
2017-03-14,67.912,67.912,66.975,67.612,131760,0
2017-03-15,68.099,68.786,67.677,68.636,239634,0
2017-03-16,68.736,69.074,68.069,68.239,175497,0
2017-03-17,67.98,68.706,67.892,68.488,489738,0
2017-03-20,68.498,68.936,68.159,68.518,211119,0
2017-03-21,68.926,68.926,66.523,66.577,267555,0
2017-03-22,66.329,67.792,65.314,65.513,372324,0
2017-03-23,65.403,66.538,65.135,66.03,292177,0
2017-03-24,66.289,67.155,66.04,66.389,280175,0
2017-03-27,65.334,67.005,65.17,66.797,306195,0
2017-03-28,66.587,67.617,66.379,67.294,172563,0
2017-03-29,67.125,67.552,66.916,67.274,134228,0
2017-03-30,67.205,68.009,67.205,67.98,226250,0
2017-03-31,67.862,68.299,67.532,67.572,305099,0
2017-04-03,67.752,68.134,66.757,67.832,542720,0
2017-04-04,67.702,68.399,66.955,68.309,407303,0
2017-04-05,68.896,69.094,67.552,67.562,382706,0
2017-04-06,67.662,68.537,67.027,68.419,279051,0
2017-04-07,68.469,68.993,68.099,68.537,160730,0
2017-04-10,68.597,69.074,67.487,68.479,104636,0
2017-04-11,68.109,69.164,66.866,69.164,243943,0
2017-04-12,69.164,69.164,67.279,67.393,135544,0
2017-04-13,68.039,68.209,66.926,67.383,213750,0
2017-04-17,67.632,68.479,67.413,68.399,205303,0
2017-04-18,68.069,68.766,67.702,68.449,250799,0
2017-04-19,68.856,69.523,68.756,68.766,199654,0
2017-04-20,65.663,68.149,65.234,66.916,880731,0
2017-04-21,66.836,67.284,66.647,66.717,303527,0
2017-04-24,67.752,68.289,67.264,67.622,320038,0
2017-04-25,68.199,68.646,67.662,67.812,304427,0
2017-04-26,67.672,67.96,67.345,67.702,392898,0
2017-04-27,67.832,68.389,67.125,67.225,262580,0
2017-04-28,67.383,67.622,66.657,67.324,412360,0
2017-05-01,67.542,68.029,66.945,67.822,256727,0
2017-05-02,67.752,67.999,67.055,67.215,273717,0
2017-05-03,66.896,67.165,66.21,66.886,481263,0
2017-05-04,67.085,67.145,66.558,66.926,210169,0
2017-05-05,67.373,67.373,66.379,67.065,341851,0
2017-05-08,66.975,67.334,66.797,67.205,473920,0
2017-05-09,67.155,67.403,66.587,66.916,308509,0
2017-05-10,66.935,67.279,66.408,66.448,249848,0
2017-05-11,66.279,66.735,65.473,66.443,240421,0
2017-05-12,66.19,66.22,65.493,65.822,142747,0
2017-05-15,66.07,67.105,66.025,67.015,305855,0
2017-05-16,66.985,67.245,66.329,67.025,345096,0
2017-05-17,65.97,66.538,65.822,66.14,504811,0
2017-05-18,65.895,66.414,65.009,66.115,408226,0
2017-05-19,66.284,67.112,65.965,66.623,292515,0
2017-05-22,66.802,67.242,66.419,66.942,248308,0
2017-05-23,67.152,67.49,66.115,67.281,204955,0
2017-05-24,67.38,68.398,66.005,67.84,223070,0
2017-05-25,68.048,68.537,67.6,68.388,230626,0
2017-05-26,68.318,68.408,67.988,68.068,136647,0
2017-05-30,67.929,67.958,67.331,67.56,126060,0
2017-05-31,67.68,68.146,66.573,67.9,280132,0
2017-06-01,68.118,68.936,67.6,68.916,195545,0
2017-06-02,69.016,70.331,68.572,69.404,243107,0
2017-06-05,69.444,69.973,69.105,69.404,216639,0
2017-06-06,68.926,69.613,68.408,69.045,226377,0
2017-06-07,69.165,70.022,68.527,69.095,281332,0
2017-06-08,69.036,70.481,68.664,70.291,242109,0
2017-06-09,70.491,71.169,70.371,70.661,275771,0
2017-06-12,70.729,71.269,69.454,69.843,352280,0
2017-06-13,69.923,70.062,69.314,69.613,211782,0
2017-06-14,69.633,70.291,69.155,69.763,434653,0
2017-06-15,68.826,69.464,68.138,68.378,409905,0
2017-06-16,67.46,68.956,66.892,68.916,694894,0
2017-06-19,69.285,69.713,68.063,68.766,316451,0
2017-06-20,68.587,68.587,67.132,67.8,275599,0
2017-06-21,68.018,68.148,66.703,66.763,207457,0
2017-06-22,67.46,68.816,67.049,68.746,405486,0
2017-06-23,68.786,68.928,67.56,68.676,326775,0
2017-06-26,68.686,69.045,68.278,68.656,244171,0
2017-06-27,68.557,68.776,67.76,67.8,268885,0
2017-06-28,68.308,68.666,67.81,68.128,353315,0
2017-06-29,68.328,68.328,66.882,67.102,266448,0
2017-06-30,67.311,68.098,66.334,67.361,221038,0
2017-07-03,67.65,68.223,67.242,67.66,134484,0
2017-07-05,67.4,68.068,67.232,67.988,264772,0
2017-07-06,67.76,68.128,66.628,66.932,284055,0
2017-07-07,67.172,67.64,66.832,67.102,339532,0
2017-07-10,66.723,67.63,66.364,67.271,365802,0
2017-07-11,67.281,68.018,66.822,67.948,360990,0
2017-07-12,68.328,68.916,67.63,67.68,258129,0
2017-07-13,67.59,67.62,66.822,67.261,157219,0
2017-07-14,67.81,69.594,67.495,69.334,283960,0
2017-07-17,69.235,69.524,68.298,68.487,270667,0
2017-07-18,68.168,68.557,67.218,68.088,163941,0
2017-07-19,68.258,69.324,67.79,69.075,229945,0
2017-07-20,69.265,69.484,68.981,69.195,107561,0
2017-07-21,69.643,69.643,68.048,68.328,266827,0
2017-07-24,68.308,68.866,67.805,68.616,404855,0
2017-07-25,71.347,72.733,70.142,72.115,944138,0
2017-07-26,71.976,72.365,70.122,70.181,314367,0
2017-07-27,69.853,70.491,69.833,70.201,195431,0
2017-07-28,69.813,70.536,69.534,70.042,153855,0
2017-07-31,70.171,70.436,69.384,69.713,193463,0
2017-08-01,70.032,70.271,69.444,69.763,281209,0
2017-08-02,69.663,70.137,69.105,69.494,224178,0
2017-08-03,69.275,70.235,68.936,69.444,262758,0
2017-08-04,69.564,69.723,69.195,69.613,115468,0
2017-08-07,69.763,70.849,69.703,70.501,210639,0
2017-08-08,70.341,71.507,70.271,70.68,204934,0
2017-08-09,70.221,70.799,69.913,70.211,182609,0
2017-08-10,69.893,70.152,69.165,69.215,354805,0
2017-08-11,69.454,69.903,69.205,69.245,210607,0
2017-08-14,69.783,70.152,69.424,69.643,225236,0
2017-08-15,69.763,70.161,69.354,69.474,231721,0
2017-08-16,69.633,70.112,69.265,69.424,230787,0
2017-08-17,69.185,69.275,67.082,67.082,322071,0
2017-08-18,66.283,67.811,65.664,67.761,326439,0
2017-08-21,67.821,68.1,67.251,67.441,203894,0
2017-08-22,67.731,68.09,67.311,67.97,154065,0
2017-08-23,67.401,67.811,67.002,67.162,247050,0
2017-08-24,67.501,67.501,66.787,67.132,88678,0
2017-08-25,67.451,67.591,66.942,67.351,121840,0
2017-08-28,67.551,67.851,67.082,67.471,267955,0
2017-08-29,67.251,68.19,66.987,68.11,107003,0
2017-08-30,67.95,68.959,67.806,68.869,196709,0
2017-08-31,69.209,70.407,68.804,70.107,212948,0
2017-09-01,70.317,70.776,68.679,70.167,138012,0
2017-09-05,70.397,70.662,69.808,70.027,274131,0
2017-09-06,70.057,70.562,69.558,70.207,310643,0
2017-09-07,70.367,70.367,69.478,70.097,154138,0
2017-09-08,69.948,70.866,69.279,70.736,146261,0
2017-09-11,71.116,71.42,70.237,70.936,149803,0
2017-09-12,71.106,71.355,70.766,71.226,170414,0
2017-09-13,71.196,72.564,70.896,72.394,284469,0
2017-09-14,72.384,72.644,71.935,72.254,283706,0
2017-09-15,72.374,72.893,71.955,72.494,558277,0
2017-09-18,72.723,73.502,72.554,73.333,151062,0
2017-09-19,73.622,74.002,73.323,73.862,136442,0
2017-09-20,73.782,74.85,72.903,74.661,203528,0
2017-09-21,74.501,75.02,74.351,74.671,184265,0
2017-09-22,74.87,76.114,74.721,75.839,551390,0
2017-09-25,75.979,76.728,75.889,76.678,309622,0
2017-09-26,76.817,77.357,76.468,77.077,198685,0
2017-09-27,77.207,78.835,76.608,78.615,395091,0
2017-09-28,78.285,78.42,77.347,77.776,251489,0
2017-09-29,77.616,77.886,77.092,77.496,207849,0
2017-10-02,77.307,78.884,76.668,78.864,195508,0
2017-10-03,78.725,79.374,78.325,79.354,197998,0
2017-10-04,79.434,79.613,78.924,79.444,208586,0
2017-10-05,79.673,79.763,79.014,79.224,214926,0
2017-10-06,79.004,79.189,77.626,79.104,151014,0
2017-10-09,79.224,79.314,78.795,78.954,84722,0
2017-10-10,79.384,79.384,78.755,78.874,150142,0
2017-10-11,79.044,79.244,78.615,79.114,170318,0
2017-10-12,79.304,80.802,79.254,79.883,323461,0
2017-10-13,80.352,80.512,79.583,80.362,248965,0
2017-10-16,80.352,80.822,79.873,80.093,179659,0
2017-10-17,79.843,80.632,79.039,79.214,195606,0
2017-10-18,79.563,80.337,78.355,80.113,191041,0
2017-10-19,79.693,80.392,79.324,80.392,128915,0
2017-10-20,80.712,81.461,80.382,81.241,174796,0
2017-10-23,81.251,81.66,80.607,80.692,99939,0
2017-10-24,81.091,81.351,80.332,80.692,207875,0
2017-10-25,80.402,80.622,79.534,80.163,206545,0
2017-10-26,77.147,79.174,73.942,78.385,339362,0
2017-10-27,77.207,79.014,77.037,79.004,284375,0
2017-10-30,79.224,79.224,77.586,78.006,311949,0
2017-10-31,78.166,78.395,77.197,77.217,350213,0
2017-11-01,77.936,78.685,77.272,77.766,196977,0
2017-11-02,77.696,78.745,77.157,78.215,289756,0
2017-11-03,78.136,78.315,77.307,77.876,265417,0
2017-11-06,77.836,78.45,77.407,78.335,346640,0
2017-11-07,78.385,78.545,78.051,78.126,314744,0
2017-11-08,77.616,78.036,76.947,77.157,344542,0
2017-11-09,75.25,82.819,74.719,81.93,932037,0
2017-11-10,81.57,81.93,78.68,79.22,425764,0
