Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.992,29.044,28.691,28.965,137893,0
2005-02-28,28.804,29.07,28.324,28.324,276687,0
2005-03-01,28.413,29.035,28.413,28.983,188218,0
2005-03-02,28.983,29.291,28.822,29.104,106462,0
2005-03-03,29.156,29.386,29.008,29.104,132880,0
2005-03-04,29.002,29.817,28.937,29.421,87103,0
2005-03-07,29.421,29.553,29.131,29.36,444752,0
2005-03-08,29.36,29.544,29.017,29.282,103163,0
2005-03-09,29.202,29.334,28.956,28.983,86080,0
2005-03-10,28.804,28.937,28.251,28.279,85513,0
2005-03-11,28.324,28.63,28.279,28.605,76401,0
2005-03-14,28.595,28.756,28.385,28.498,35526,0
2005-03-15,28.586,29.147,28.543,28.64,99405,0
2005-03-16,28.64,28.86,28.306,28.385,85851,0
2005-03-17,28.455,28.64,28.182,28.385,59212,0
2005-03-18,28.403,28.44,28.06,28.342,202906,0
2005-03-21,28.366,28.366,27.849,28.324,65360,0
2005-03-22,28.324,28.63,27.743,27.797,94506,0
2005-03-23,27.761,28.244,27.637,27.752,87904,0
2005-03-24,27.885,28.251,27.665,27.92,66266,0
2005-03-28,27.964,28.244,27.637,27.726,115687,0
2005-03-29,27.726,27.726,25.776,26.172,435076,0
2005-03-30,26.392,27.866,26.392,27.357,205181,0
2005-03-31,27.312,27.506,26.892,27.119,167946,0
2005-04-01,27.268,27.551,26.857,26.876,140053,0
2005-04-04,26.962,27.329,26.962,27.173,531176,0
2005-04-05,27.147,27.629,27.147,27.384,154628,0
2005-04-06,27.393,27.964,27.393,27.593,164193,0
2005-04-07,27.743,28.105,27.577,28.06,162711,0
2005-04-08,28.234,28.234,27.445,27.603,89382,0
2005-04-11,27.665,27.92,27.182,27.708,134928,0
2005-04-12,27.708,28.069,27.049,27.946,97695,0
2005-04-13,27.814,27.814,26.962,27.227,134132,0
2005-04-14,27.227,27.227,26.699,26.944,131744,0
2005-04-15,26.848,27.006,26.207,26.347,273387,0
2005-04-18,26.392,26.654,26.172,26.515,109195,0
2005-04-19,26.61,27.129,26.593,27.032,77656,0
2005-04-20,27.023,27.329,26.382,26.434,124339,0
2005-04-21,26.654,27.445,26.654,27.067,134132,0
2005-04-22,27.268,28.226,27.237,27.928,291946,0
2005-04-25,27.928,28.44,27.902,28.192,205181,0
2005-04-26,28.105,28.36,27.665,27.84,178881,0
2005-04-27,27.84,27.84,27.41,27.665,258470,0
2005-04-28,27.674,27.771,27.402,27.41,190152,0
2005-04-29,27.473,27.656,27.312,27.543,263477,0
2005-05-02,27.551,28.122,27.551,28.122,166128,0
2005-05-03,28.114,28.455,27.928,28.226,199261,0
2005-05-04,28.36,28.747,28.324,28.747,95076,0
2005-05-05,28.728,28.85,28.413,28.605,86309,0
2005-05-06,28.765,28.894,28.472,28.667,56134,0
2005-05-09,28.586,29.237,28.296,29.219,68089,0
2005-05-10,29.07,29.07,27.928,28.182,181042,0
2005-05-11,28.192,28.375,27.665,28.105,91545,0
2005-05-12,28.192,28.366,27.321,27.402,91890,0
2005-05-13,27.357,27.619,26.507,26.927,87904,0
2005-05-16,26.998,27.665,26.998,27.338,123085,0
2005-05-17,27.209,27.312,27.129,27.156,115229,0
2005-05-18,27.268,27.885,27.268,27.743,195505,0
2005-05-19,27.743,28.006,27.665,27.998,180586,0
2005-05-20,28.014,28.014,27.445,27.577,146313,0
2005-05-23,27.665,27.964,27.577,27.693,124110,0
2005-05-24,27.577,27.656,27.26,27.577,79590,0
2005-05-25,27.577,27.577,27.006,27.312,62057,0
2005-05-26,27.312,27.619,27.227,27.593,127188,0
2005-05-27,27.593,27.787,27.49,27.718,33932,0
2005-05-31,27.718,27.743,27.464,27.464,101795,0
2005-06-01,27.464,28.324,27.464,27.954,172164,0
2005-06-02,27.893,28.033,27.797,27.928,47484,0
2005-06-03,27.84,27.946,27.665,27.674,115116,0
2005-06-06,27.752,28.033,27.577,27.885,167946,0
2005-06-07,27.964,28.561,27.928,28.279,159522,0
2005-06-08,28.366,28.422,27.797,27.893,68089,0
2005-06-09,27.893,28.462,27.577,28.096,166927,0
2005-06-10,28.14,28.324,27.928,27.988,26418,0
2005-06-13,27.84,28.324,27.797,28.114,45773,0
2005-06-14,28.06,28.614,28.014,28.614,106347,0
2005-06-15,28.7,28.7,27.988,28.552,98492,0
2005-06-16,28.472,28.719,28.069,28.279,123998,0
2005-06-17,28.279,28.525,27.84,27.893,224993,0
2005-06-20,27.708,28.096,27.312,27.84,154287,0
2005-06-21,27.778,27.787,27.428,27.533,117167,0
2005-06-22,27.665,27.771,27.182,27.455,139484,0
2005-06-23,27.402,27.533,27.016,27.016,110791,0
2005-06-24,26.962,27.329,26.576,26.962,291946,0
2005-06-27,26.919,27.227,26.866,26.962,152235,0
2005-06-28,27.138,27.858,27.094,27.787,131968,0
2005-06-29,27.787,28.148,27.436,28.14,123202,0
2005-06-30,28.234,28.488,28.148,28.201,144153,0
2005-07-01,28.366,28.366,28.182,28.324,113522,0
2005-07-05,27.752,29.017,27.726,28.709,165900,0
2005-07-06,28.622,29.008,28.586,28.804,130148,0
2005-07-07,28.543,29.104,28.498,29.062,113751,0
2005-07-08,29.054,29.607,28.813,29.58,95530,0
2005-07-11,29.718,30.44,29.718,30.211,152462,0
2005-07-12,30.165,30.597,29.955,30.326,73784,0
2005-07-13,30.255,30.334,29.675,29.692,53969,0
2005-07-14,29.905,30.165,29.403,29.553,46231,0
2005-07-15,29.544,29.913,28.498,29.202,136295,0
2005-07-18,29.062,29.272,28.795,28.937,62511,0
2005-07-19,29.025,29.642,29.025,29.472,70139,0
2005-07-20,29.263,29.5,28.983,29.386,109993,0
2005-07-21,29.316,30.054,29.044,29.535,125136,0
2005-07-22,29.509,32.512,29.509,32.098,322348,0
2005-07-25,31.134,31.75,30.23,30.412,136522,0
2005-07-26,30.431,31.161,30.344,30.851,118646,0
2005-07-27,30.851,30.898,30.175,30.36,125590,0
2005-07-28,30.475,30.888,30.248,30.784,164875,0
2005-07-29,30.651,30.958,30.431,30.775,106347,0
2005-08-01,30.703,31.599,30.703,31.246,146540,0
2005-08-02,31.336,31.353,31.117,31.265,163395,0
2005-08-03,31.178,31.75,31.178,31.59,345231,0
2005-08-04,31.353,31.67,31.045,31.477,236038,0
2005-08-05,31.487,31.487,30.775,31.071,166807,0
2005-08-08,31.134,31.265,30.597,31.035,59663,0
2005-08-09,31.089,31.371,30.766,30.941,95760,0
2005-08-10,31.002,31.371,30.475,30.975,228864,0
2005-08-11,30.915,31.845,30.915,31.792,125478,0
2005-08-12,31.662,31.662,31.134,31.371,143811,0
2005-08-15,31.407,32.028,31.389,31.652,96897,0
2005-08-16,31.529,31.572,31.002,31.126,158042,0
2005-08-17,31.035,31.178,30.729,31.089,111132,0
2005-08-18,31.002,31.01,30.651,30.958,97695,0
2005-08-19,30.958,31.035,30.475,30.842,60575,0
2005-08-22,31.002,31.178,30.572,31.08,86423,0
2005-08-23,31.187,31.407,30.827,30.967,78567,0
2005-08-24,30.975,31.971,30.975,31.222,153146,0
2005-08-25,31.265,31.397,31.108,31.282,60461,0
2005-08-26,31.308,31.308,30.385,30.572,112614,0
2005-08-29,30.572,31.054,30.431,30.984,98264,0
2005-08-30,30.994,30.994,30.412,30.66,62285,0
2005-08-31,30.66,31.75,30.274,31.634,116141,0
2005-09-01,31.723,31.861,31.265,31.678,60005,0
2005-09-02,31.705,31.75,30.933,31.222,79136,0
2005-09-06,31.317,32.09,31.126,32.054,77200,0
2005-09-07,32.054,32.062,31.607,32.021,59893,0
2005-09-08,31.924,32.021,31.495,31.952,75151,0
2005-09-09,32.09,32.496,31.888,32.471,79817,0
2005-09-12,32.317,33.304,32.054,33.066,79363,0
2005-09-13,32.496,32.512,31.634,31.87,180586,0
2005-09-14,31.879,32.014,31.468,31.696,119671,0
2005-09-15,31.696,32.163,31.643,32.135,81527,0
2005-09-16,32.317,32.828,32.163,32.758,284887,0
2005-09-19,32.673,32.673,31.616,31.987,174097,0
2005-09-20,32.144,32.546,31.996,32.232,148481,0
2005-09-21,32.189,32.189,31.59,31.678,141077,0
2005-09-22,31.599,31.599,30.624,30.703,367099,0
2005-09-23,30.651,31.002,30.385,30.967,206549,0
2005-09-26,31.134,31.634,31.054,31.416,112724,0
2005-09-27,31.327,31.353,30.563,31.196,155652,0
2005-09-28,31.196,31.59,30.967,31.45,110676,0
2005-09-29,31.442,32.471,31.187,32.251,88587,0
2005-09-30,32.407,32.407,31.616,32.38,128440,0
2005-10-03,32.582,34.015,32.582,33.55,285912,0
2005-10-04,33.594,34.357,33.25,33.505,132767,0
2005-10-05,33.505,33.514,32.496,32.715,498266,0
2005-10-06,32.715,33.25,32.673,33.048,344894,0
2005-10-07,33.022,34.27,33.022,34.032,195505,0
2005-10-10,33.382,33.742,33.198,33.391,264391,0
2005-10-11,33.375,33.769,33.375,33.55,224310,0
2005-10-12,33.523,33.97,33.33,33.505,274068,0
2005-10-13,33.154,33.813,33.066,33.375,188218,0
2005-10-14,33.415,33.742,33.093,33.375,212014,0
2005-10-17,32.933,33.514,32.777,33.514,143811,0
2005-10-18,33.33,33.533,32.924,33.136,152689,0
2005-10-19,33.022,33.733,32.335,33.733,176715,0
2005-10-20,33.733,34.094,32.933,33.171,150981,0
2005-10-21,33.171,33.76,33.111,33.154,163281,0
2005-10-24,33.136,33.76,32.197,33.636,184459,0
2005-10-25,33.68,33.68,32.758,33.171,222263,0
2005-10-26,33.022,33.487,33.004,33.286,188901,0
2005-10-27,33.198,33.198,32.617,32.793,166807,0
2005-10-28,32.901,34.27,32.901,34.059,219756,0
2005-10-31,34.076,34.47,33.715,33.925,169315,0
2005-11-01,33.795,33.98,33.24,33.62,120014,0
2005-11-02,33.68,33.962,33.258,33.742,296391,0
2005-11-03,33.899,33.989,33.586,33.672,224653,0
2005-11-04,33.769,33.813,33.213,33.375,253573,0
2005-11-07,33.382,33.55,33.162,33.375,243896,0
2005-11-08,33.198,33.882,33.066,33.882,212014,0
2005-11-09,34.015,34.768,33.778,34.252,200855,0
2005-11-10,34.27,34.585,33.61,34.27,363341,0
2005-11-11,34.955,35.472,34.417,34.435,495992,0
2005-11-14,34.27,34.69,33.989,34.261,209965,0
2005-11-15,34.146,34.252,33.258,33.68,239797,0
2005-11-16,33.68,33.989,32.968,33.478,308686,0
2005-11-17,33.601,34.516,33.601,34.198,257445,0
2005-11-18,34.198,34.498,33.795,34.198,147908,0
2005-11-21,34.226,34.279,33.997,34.198,204498,0
2005-11-22,34.216,34.242,33.865,33.962,136865,0
2005-11-23,33.899,34.226,33.865,34.051,136295,0
2005-11-25,34.032,34.068,33.514,34.032,92228,0
2005-11-28,33.943,33.943,33.286,33.375,181500,0
2005-11-29,33.375,33.505,33.066,33.206,211104,0
2005-11-30,33.286,33.822,33.286,33.487,174097,0
2005-12-01,33.594,34.252,33.559,34.163,264962,0
2005-12-02,34.032,34.032,33.33,33.75,178650,0
2005-12-05,33.724,33.874,32.749,33.048,235357,0
2005-12-06,33.119,33.375,32.977,33.179,312441,0
2005-12-07,33.213,33.398,32.865,33.119,209397,0
2005-12-08,33.198,33.375,32.856,33.102,272476,0
2005-12-09,33.119,33.24,32.995,33.022,256308,0
2005-12-12,33.111,33.323,32.892,33.136,224542,0
2005-12-13,33.136,33.24,32.846,33.171,257106,0
2005-12-14,33.128,33.314,33.022,33.111,224653,0
2005-12-15,33.111,33.111,32.617,32.838,266895,0
2005-12-16,32.749,32.803,32.054,32.232,392940,0
2005-12-19,32.098,32.098,31.397,31.662,328042,0
2005-12-20,31.696,31.879,31.529,31.626,338285,0
2005-12-21,31.765,32.232,31.723,32.014,267012,0
2005-12-22,32.054,32.189,31.915,31.996,236951,0
2005-12-23,32.081,32.371,31.996,32.062,110222,0
2005-12-27,32.062,32.521,31.643,31.879,120809,0
2005-12-28,31.971,32.635,31.971,32.555,95530,0
2005-12-29,32.582,32.933,32.241,32.335,95644,0
2005-12-30,32.275,32.275,31.723,31.758,89836,0
2006-01-03,31.801,32.838,31.512,32.681,230917,0
2006-01-04,32.645,33.286,32.335,32.705,187420,0
2006-01-05,32.758,32.959,32.582,32.645,94279,0
2006-01-06,32.803,33.366,32.803,33.286,119101,0
2006-01-09,33.286,34.118,33.162,33.805,116483,0
2006-01-10,33.636,33.989,33.586,33.849,224884,0
2006-01-11,33.849,33.891,33.058,33.357,141191,0
2006-01-12,33.357,33.468,32.995,32.995,114205,0
2006-01-13,32.986,33.198,32.564,32.645,122520,0
2006-01-17,31.616,31.626,29.58,29.59,1158793,0
2006-01-18,29.598,31.071,29.59,30.8,788164,0
2006-01-19,30.8,31.827,30.747,31.529,482210,0
2006-01-20,31.537,32.054,31.308,31.407,399771,0
2006-01-23,31.433,31.67,31.222,31.397,364705,0
2006-01-24,31.38,31.75,31.178,31.477,409224,0
2006-01-25,31.477,31.59,31.089,31.371,262912,0
2006-01-26,31.371,31.765,31.292,31.715,221919,0
2006-01-27,31.59,32.496,31.397,31.715,299916,0
2006-01-30,31.678,32.591,31.572,32.435,302082,0
2006-01-31,32.344,32.882,32.081,32.496,181727,0
2006-02-01,32.452,33.075,32.371,32.749,112614,0
2006-02-02,32.732,32.758,31.87,32.18,154967,0
2006-02-03,32.098,32.673,31.905,32.232,136978,0
2006-02-06,32.232,32.503,31.75,31.971,162601,0
2006-02-07,32.014,32.715,31.397,31.652,233651,0
2006-02-08,31.616,32.206,31.477,31.792,163053,0
2006-02-09,31.792,31.952,31.273,31.362,126164,0
2006-02-10,31.397,32.116,31.178,31.961,120240,0
2006-02-13,31.961,32.037,31.117,31.616,127412,0
2006-02-14,31.705,31.971,31.187,31.782,131286,0
2006-02-15,31.705,31.915,31.353,31.75,158042,0
2006-02-16,31.715,31.853,31.353,31.643,159182,0
2006-02-17,31.715,31.87,31.353,31.553,140623,0
2006-02-21,31.553,31.553,30.933,31.503,207688,0
2006-02-22,31.616,32.496,31.616,32.371,126617,0
2006-02-23,32.283,32.732,32.021,32.197,228979,0
2006-02-24,32.116,32.18,31.616,32.098,274640,0
2006-02-27,32.062,33.119,32.054,32.758,240707,0
2006-02-28,32.758,32.758,32.317,32.645,135381,0
2006-03-01,32.715,33.013,32.538,32.968,128325,0
2006-03-02,32.968,33.032,32.521,32.767,139484,0
2006-03-03,32.626,33.33,32.582,32.892,150981,0
2006-03-06,32.054,32.865,32.054,32.6,158157,0
2006-03-07,32.496,32.582,31.896,32.582,371311,0
2006-03-08,32.626,33.46,32.626,33.348,3838232,0
2006-03-09,33.348,33.533,32.95,33.267,733057,0
2006-03-10,33.24,33.636,33.075,33.382,296271,0
2006-03-13,33.382,33.636,33.198,33.366,196984,0
2006-03-14,33.357,33.442,33.111,33.34,255284,0
2006-03-15,33.295,33.442,33.075,33.286,238773,0
2006-03-16,33.34,33.934,33.34,33.769,151778,0
2006-03-17,33.856,33.856,33.478,33.76,420953,0
2006-03-20,33.76,34.198,33.61,33.769,241735,0
2006-03-21,33.769,33.899,33.198,33.24,463881,0
2006-03-22,33.231,33.672,33.119,33.62,119787,0
2006-03-23,33.61,33.646,33.022,33.24,647318,0
2006-03-24,33.375,33.576,33.102,33.559,147339,0
2006-03-27,33.468,33.724,33.46,33.62,175803,0
2006-03-28,33.636,33.68,33.022,33.198,182636,0
2006-03-29,33.198,33.724,33.154,33.628,133451,0
2006-03-30,33.715,33.724,33.084,33.314,244466,0
2006-03-31,33.398,33.601,33.258,33.451,169201,0
2006-04-03,33.541,33.576,33.128,33.128,172506,0
2006-04-04,33.128,33.206,32.344,33.066,246285,0
2006-04-05,33.111,33.348,32.995,33.136,85284,0
2006-04-06,33.102,33.179,32.591,32.723,353091,0
2006-04-07,32.846,33.213,32.739,33.066,525028,0
2006-04-10,33.145,33.25,32.784,32.968,570000,0
2006-04-11,33.004,33.075,32.496,32.673,266555,0
2006-04-12,32.681,32.749,32.081,32.216,264391,0
2006-04-13,32.216,32.259,31.715,31.888,249818,0
2006-04-17,31.933,32.327,31.616,31.75,282498,0
2006-04-18,31.662,32.609,31.662,32.573,365616,0
2006-04-19,32.582,33.066,32.496,32.986,287733,0
2006-04-20,33.075,33.348,32.873,33.348,174097,0
2006-04-21,34.118,34.208,33.505,33.822,395450,0
2006-04-24,33.865,33.953,33.102,33.451,204728,0
2006-04-25,33.628,34.234,33.533,34.068,314719,0
2006-04-26,34.155,34.69,34.155,34.357,273956,0
2006-04-27,34.27,34.75,33.899,34.076,325653,0
2006-04-28,33.989,34.516,33.805,34.34,459668,0
2006-05-01,34.47,35.13,34.34,34.85,314719,0
2006-05-02,34.893,35.612,34.69,35.544,271111,0
2006-05-03,35.491,35.631,35.13,35.421,196984,0
2006-05-04,35.304,36.227,35.261,36.13,286595,0
2006-05-05,36.008,36.579,35.938,36.447,372905,0
2006-05-08,36.447,36.447,35.946,36.149,150186,0
2006-05-09,36.149,36.473,36.054,36.456,161230,0
2006-05-10,36.182,36.57,36.14,36.431,204385,0
2006-05-11,36.579,36.667,36.271,36.431,370738,0
2006-05-12,36.333,36.342,35.376,35.481,188445,0
2006-05-15,35.304,35.682,35.139,35.463,241506,0
2006-05-16,35.472,35.972,35.421,35.833,137663,0
2006-05-17,35.833,35.833,34.988,35.139,201765,0
2006-05-18,35.042,35.304,34.902,35.042,196072,0
2006-05-19,35.042,35.453,34.69,35.27,407062,0
2006-05-22,34.867,35.463,34.84,34.938,617941,0
2006-05-23,35.112,35.13,34.524,34.524,751156,0
2006-05-24,34.516,34.75,34.084,34.408,558275,0
2006-05-25,34.63,34.919,34.427,34.919,176715,0
2006-05-26,35.032,35.261,34.955,35.023,157133,0
2006-05-30,35.032,35.032,34.55,34.559,185824,0
2006-05-31,34.569,35.209,34.569,35.095,489161,0
2006-06-01,35.13,36.044,35.13,36.044,270426,0
2006-06-02,36.054,36.57,35.963,36.035,330774,0
2006-06-05,35.946,36.113,35.789,35.789,452152,0
2006-06-06,35.745,35.92,35.095,35.35,313695,0
2006-06-07,35.385,35.736,35.13,35.165,234675,0
2006-06-08,35.078,35.534,34.955,35.526,430289,0
2006-06-09,35.534,35.761,35.13,35.236,263142,0
2006-06-12,35.612,35.709,35.218,35.227,353890,0
2006-06-13,35.227,35.874,35.218,35.621,375866,0
2006-06-14,35.656,35.851,35.376,35.761,223058,0
2006-06-15,35.892,36.035,35.691,35.963,335102,0
2006-06-16,35.972,36.13,35.526,35.656,849763,0
2006-06-19,36.096,36.096,35.005,35.174,333166,0
2006-06-20,35.174,35.385,34.955,35.13,347627,0
2006-06-21,35.085,35.892,35.078,35.833,190722,0
2006-06-22,35.874,35.954,35.394,35.825,162255,0
2006-06-23,35.736,36.008,35.568,35.92,255967,0
2006-06-26,36.054,36.192,35.833,36.13,163965,0
2006-06-27,36.13,36.422,35.544,35.621,176943,0
2006-06-28,35.754,35.815,35.13,35.394,169771,0
2006-06-29,35.568,36.923,35.526,36.923,303446,0
2006-06-30,37.079,37.492,36.832,37.23,495309,0
2006-07-03,37.194,37.247,36.966,37.052,71732,0
2006-07-05,37.052,37.088,36.527,37.019,134361,0
2006-07-06,37.79,37.79,37.01,37.247,201652,0
2006-07-07,37.281,37.316,36.456,36.481,226362,0
2006-07-10,36.508,36.63,36.173,36.35,170454,0
2006-07-11,36.182,36.289,35.621,35.833,272134,0
2006-07-12,35.745,35.789,34.603,34.911,467867,0
2006-07-13,34.822,35.13,34.532,35.005,495192,0
2006-07-14,34.964,34.971,33.84,33.934,287848,0
2006-07-17,33.934,34.118,33.304,33.478,276687,0
2006-07-18,33.594,33.672,32.767,33.366,219643,0
2006-07-19,33.295,34.622,33.295,34.367,207348,0
2006-07-20,34.453,34.489,33.46,33.559,168972,0
2006-07-21,33.198,33.198,31.687,32.399,778144,0
2006-07-24,32.496,32.626,32.275,32.344,484945,0
2006-07-25,32.275,32.283,31.553,31.782,633424,0
2006-07-26,31.616,31.75,31.17,31.477,317568,0
2006-07-27,31.546,31.741,30.958,31.117,249704,0
2006-07-28,31.214,31.741,31.214,31.662,222831,0
2006-07-31,31.537,31.678,31.265,31.553,705499,0
2006-08-01,31.442,31.537,31.045,31.205,564307,0
2006-08-02,31.238,31.442,30.915,30.994,464110,0
2006-08-03,30.888,31.343,30.651,31.205,280333,0
2006-08-04,31.424,31.634,30.555,30.975,409342,0
2006-08-07,30.842,30.975,30.572,30.915,334986,0
2006-08-08,30.915,31.327,30.52,30.668,308227,0
2006-08-09,30.8,30.915,29.991,30.175,396131,0
2006-08-10,30.081,30.485,29.905,30.107,326447,0
2006-08-11,30.018,30.098,29.808,29.983,254487,0
2006-08-14,30.157,30.589,29.718,29.845,169656,0
2006-08-15,30.255,30.641,30.054,30.501,168402,0
2006-08-16,30.555,30.703,30.301,30.66,222147,0
2006-08-17,30.686,31.002,30.651,30.907,241735,0
2006-08-18,30.907,30.907,30.563,30.851,103617,0
2006-08-21,30.563,30.738,30.125,30.385,224198,0
2006-08-22,30.475,30.712,30.301,30.467,102023,0
2006-08-23,30.52,30.766,29.991,30.309,160661,0
2006-08-24,30.412,30.458,29.421,29.8,241276,0
2006-08-25,29.684,30.184,29.396,29.617,106122,0
2006-08-28,29.437,29.983,29.437,29.853,61715,0
2006-08-29,29.939,30.116,29.59,30.098,120470,0
2006-08-30,30.157,30.668,30.125,30.344,162029,0
2006-08-31,30.377,30.703,30.301,30.668,204840,0
2006-09-01,30.712,31.08,30.632,30.915,415490,0
2006-09-05,31.045,31.599,30.975,31.433,278854,0
2006-09-06,31.222,31.416,30.958,31.126,572053,0
2006-09-07,31.002,31.17,30.738,30.851,272476,0
2006-09-08,30.842,30.994,30.678,30.888,106805,0
2006-09-11,30.784,30.86,29.877,30.292,259835,0
2006-09-12,30.301,30.907,30.301,30.818,171591,0
2006-09-13,30.907,31.045,30.747,30.879,104411,0
2006-09-14,30.766,30.775,29.991,30.395,546432,0
2006-09-15,30.614,30.624,29.923,29.973,436327,0
2006-09-18,29.973,29.991,29.466,29.544,321095,0
2006-09-19,29.517,29.517,28.822,29.017,492803,0
2006-09-20,29.123,29.472,28.983,29.237,365045,0
2006-09-21,29.245,29.3,28.431,28.756,347287,0
2006-09-22,28.719,28.983,28.296,28.658,329068,0
2006-09-25,28.614,28.667,27.752,28.014,399891,0
2006-09-26,28.014,28.472,28.014,28.448,257106,0
2006-09-27,28.448,28.455,28.192,28.342,296271,0
2006-09-28,28.342,28.543,27.805,27.998,325763,0
2006-09-29,28.06,28.27,27.92,27.946,481983,0
2006-10-02,27.858,28.315,27.637,27.814,307089,0
2006-10-03,27.814,27.875,27.464,27.464,260064,0
2006-10-04,27.419,28.06,27.419,27.92,164421,0
2006-10-05,27.92,28.209,27.84,28.166,178764,0
2006-10-06,28.122,28.462,28.014,28.366,283408,0
2006-10-09,28.366,28.719,28.27,28.614,201311,0
2006-10-10,28.747,28.911,28.64,28.894,324053,0
2006-10-11,28.85,29.156,28.85,29.002,570684,0
2006-10-12,29.14,29.472,29.095,29.403,462858,0
2006-10-13,29.447,29.563,29.334,29.517,183662,0
2006-10-16,29.991,30.458,29.862,29.923,293310,0
2006-10-17,29.772,29.782,29.378,29.553,191405,0
2006-10-18,29.598,29.862,29.219,29.429,190491,0
2006-10-19,29.472,29.808,29.3,29.563,177630,0
2006-10-20,29.728,29.763,29.062,29.165,213380,0
2006-10-23,29.165,29.625,29.123,29.202,104870,0
2006-10-24,29.193,29.709,29.062,29.193,178086,0
2006-10-25,29.291,29.447,28.974,29.263,186168,0
2006-10-26,29.291,29.421,29.14,29.291,171365,0
2006-10-27,28.911,29.692,28.765,29.658,557247,0
2006-10-30,29.617,30.045,29.553,29.947,787254,0
2006-10-31,29.947,29.947,29.334,29.517,631831,0
2006-11-01,29.58,29.735,28.983,29.062,646174,0
2006-11-02,29.035,29.07,28.413,28.507,469006,0
2006-11-03,28.595,28.822,28.122,28.342,284202,0
2006-11-06,28.342,28.569,28.114,28.431,318250,0
2006-11-07,28.431,28.658,28.132,28.234,283746,0
2006-11-08,28.148,28.455,28.148,28.385,209168,0
2006-11-09,28.422,28.472,28.069,28.105,233874,0
2006-11-10,28.096,28.218,28.006,28.105,198464,0
2006-11-13,28.148,28.498,28.06,28.148,241050,0
2006-11-14,28.201,28.333,28.069,28.234,160776,0
2006-11-15,28.234,28.35,28.069,28.244,220212,0
2006-11-16,28.324,28.507,28.105,28.234,256081,0
2006-11-17,28.234,28.36,28.105,28.324,321322,0
2006-11-20,28.366,28.498,28.251,28.375,153720,0
2006-11-21,28.375,28.448,28.024,28.096,164076,0
2006-11-22,28.122,28.182,27.972,28.014,185824,0
2006-11-24,27.928,27.998,27.805,27.885,77086,0
2006-11-27,27.684,27.752,27.506,27.506,296160,0
2006-11-28,27.481,27.593,27.182,27.514,321211,0
2006-11-29,27.559,27.988,27.393,27.506,153037,0
2006-11-30,27.514,27.637,27.254,27.402,227386,0
2006-12-01,27.393,27.49,27.268,27.402,541422,0
2006-12-04,27.473,28.157,27.473,28.006,357191,0
2006-12-05,28.006,28.479,27.954,28.315,402964,0
2006-12-06,28.234,28.682,28.201,28.455,739317,0
2006-12-07,28.431,28.552,28.296,28.366,292629,0
2006-12-08,28.366,28.543,28.114,28.35,587648,0
2006-12-11,28.366,29.991,28.366,28.884,853977,0
2006-12-12,28.902,29.237,28.448,28.64,294450,0
2006-12-13,28.781,28.831,28.462,28.586,162144,0
2006-12-14,28.667,28.983,28.667,28.804,166472,0
2006-12-15,28.983,29.156,28.956,29.07,413327,0
2006-12-18,29.025,29.202,28.937,29.156,934482,0
2006-12-19,29.165,29.245,28.85,29.237,424142,0
2006-12-20,29.272,29.456,29.025,29.079,539601,0
2006-12-21,29.156,29.316,28.983,29.147,276461,0
2006-12-22,29.156,29.202,28.569,28.719,286369,0
2006-12-26,28.737,28.983,28.675,28.894,131854,0
2006-12-27,29.008,29.49,29.008,29.343,149732,0
2006-12-28,29.36,29.421,29.114,29.114,181613,0
2006-12-29,29.07,29.07,28.813,28.902,161459,0
2007-01-03,29.025,29.202,28.675,28.841,316884,0
2007-01-04,28.841,28.983,28.63,28.813,451925,0
2007-01-05,28.148,28.813,28.051,28.577,222375,0
2007-01-08,28.543,28.561,28.287,28.413,178881,0
2007-01-09,28.366,28.431,28.132,28.234,236155,0
2007-01-10,28.192,28.394,28.105,28.192,239342,0
2007-01-11,28.122,28.756,28.122,28.691,188445,0
2007-01-12,28.765,28.894,28.552,28.804,125817,0
2007-01-16,28.937,29.079,28.884,29.025,183662,0
2007-01-17,29.025,29.183,28.765,28.765,153489,0
2007-01-18,28.765,28.86,28.543,28.709,228635,0
2007-01-19,28.747,28.869,28.649,28.765,274068,0
2007-01-22,28.719,28.841,28.498,28.569,215089,0
2007-01-23,28.543,28.974,28.375,28.831,142214,0
2007-01-24,28.85,29.447,28.765,29.14,299461,0
2007-01-25,29.147,29.36,28.983,29.237,344779,0
2007-01-26,29.237,29.456,29.095,29.396,126276,0
2007-01-29,29.421,29.607,29.156,29.472,184571,0
2007-01-30,29.49,29.728,29.378,29.718,179908,0
2007-01-31,29.718,29.973,29.334,29.808,141762,0
2007-02-01,29.808,30.116,29.728,30.116,134017,0
2007-02-02,30.695,31.836,30.641,31.397,617482,0
2007-02-05,31.397,31.397,29.437,29.544,482210,0
2007-02-06,29.744,29.808,29.525,29.598,157133,0
2007-02-07,29.692,29.983,29.308,29.983,264506,0
2007-02-08,29.991,30.072,29.666,29.808,226474,0
2007-02-09,29.862,29.923,29.421,29.517,230233,0
2007-02-12,29.509,29.59,29.308,29.544,186397,0
2007-02-13,29.572,29.853,29.437,29.728,174957,0
2007-02-14,29.817,30.01,29.607,29.964,220325,0
2007-02-15,29.983,30.292,29.472,30.165,305266,0
2007-02-16,30.292,30.729,29.905,30.668,399205,0
2007-02-20,30.703,30.907,30.326,30.766,222375,0
2007-02-21,30.756,31.3,30.528,31.063,258699,0
2007-02-22,31.063,31.3,30.958,31.265,297525,0
2007-02-23,31.265,31.67,30.958,31.599,1291782,0
2007-02-26,31.581,31.75,31.161,31.317,228635,0
2007-02-27,30.827,30.827,30.107,30.107,590839,0
2007-02-28,30.107,30.211,29.421,30.045,281812,0
2007-03-01,29.525,29.939,29.245,29.808,272590,0
2007-03-02,29.701,29.808,29.193,29.429,255284,0
2007-03-05,29.14,29.411,28.543,28.781,447257,0
2007-03-06,28.983,29.156,28.765,29.017,201994,0
2007-03-07,28.956,29.202,28.804,28.877,139484,0
2007-03-08,29.183,29.378,28.813,29.202,214861,0
2007-03-09,29.378,29.411,28.869,29.351,400573,0
2007-03-12,29.291,29.403,29.035,29.36,171935,0
2007-03-13,29.156,29.49,28.781,28.831,201426,0
2007-03-14,28.841,29.625,28.841,29.36,319845,0
2007-03-15,29.36,29.658,29.316,29.658,180586,0
2007-03-16,29.718,30.184,29.447,30.175,553606,0
2007-03-19,30.309,30.334,29.991,30.192,213836,0
2007-03-20,29.447,30.133,29.447,30.026,92911,0
2007-03-21,30.018,30.775,29.896,30.528,166015,0
2007-03-22,30.624,31.045,30.431,30.827,122746,0
2007-03-23,30.827,30.975,30.668,30.915,87904,0
2007-03-26,30.851,31.01,30.695,30.941,107717,0
2007-03-27,30.898,31.196,30.546,31.143,293541,0
2007-03-28,31.002,31.468,30.703,31.282,352977,0
2007-03-29,31.442,31.562,31.178,31.529,306406,0
2007-03-30,31.512,31.75,31.362,31.562,262797,0
2007-04-02,31.616,31.741,31.353,31.732,197442,0
2007-04-03,31.819,32.028,31.581,31.896,273043,0
2007-04-04,31.943,32.144,31.782,31.924,280787,0
2007-04-05,31.705,32.021,31.662,31.971,141306,0
2007-04-09,31.924,31.943,31.581,31.792,242984,0
2007-04-10,31.705,31.996,31.626,31.879,123656,0
2007-04-11,31.905,31.943,31.572,31.765,249248,0
2007-04-12,31.75,32.054,31.529,32.054,133331,0
2007-04-13,32.014,32.478,32.014,32.461,115800,0
2007-04-16,32.591,32.95,32.582,32.856,112724,0
2007-04-17,32.882,33.198,32.767,33.04,118646,0
2007-04-18,32.933,33.058,32.803,32.933,109880,0
2007-04-19,32.933,32.933,32.486,32.723,146540,0
2007-04-20,33.357,33.567,32.95,33.559,177285,0
2007-04-23,33.425,33.523,32.943,33.032,97240,0
2007-04-24,32.986,33.066,32.496,32.838,253003,0
2007-04-25,32.95,33.066,32.582,32.654,290467,0
2007-04-26,32.6,32.968,32.317,32.892,177170,0
2007-04-27,32.933,34.118,32.892,33.505,272933,0
2007-04-30,33.487,33.813,33.366,33.636,365159,0
2007-05-01,33.646,33.925,33.304,33.899,565790,0
2007-05-02,33.934,34.417,33.84,34.198,522635,0
2007-05-03,33.769,33.882,33.398,33.55,348652,0
2007-05-04,33.55,33.55,32.943,33.206,211788,0
2007-05-07,33.222,33.258,32.986,33.258,136066,0
2007-05-08,33.04,33.213,32.811,33.048,196299,0
2007-05-09,32.901,33.277,32.503,33.231,215200,0
2007-05-10,33.111,33.111,32.452,32.53,258811,0
2007-05-11,32.663,33.04,32.6,33.04,144266,0
2007-05-14,32.977,33.058,32.267,32.417,253804,0
2007-05-15,32.407,32.838,31.979,32.251,239797,0
2007-05-16,32.335,32.573,31.845,32.512,360152,0
2007-05-17,32.407,32.767,32.054,32.626,273845,0
2007-05-18,32.645,32.933,32.251,32.916,263597,0
2007-05-21,32.873,33.24,32.301,33.022,168402,0
2007-05-22,32.977,33.058,32.645,32.924,323373,0
2007-05-23,32.995,33.68,32.865,33.119,293310,0
2007-05-24,33.066,33.415,32.715,32.865,358101,0
2007-05-25,32.943,33.04,32.803,32.968,134815,0
2007-05-29,32.943,33.357,32.901,33.33,131968,0
2007-05-30,33.048,33.84,32.933,33.688,512956,0
2007-05-31,33.805,34.4,33.805,34.357,275098,0
2007-06-01,34.375,34.735,34.27,34.63,258926,0
2007-06-04,34.435,35.174,34.33,34.919,232052,0
2007-06-05,34.69,34.69,34.109,34.4,161345,0
2007-06-06,34.163,34.226,33.813,33.953,213836,0
2007-06-07,33.813,34.094,33.715,33.856,364019,0
2007-06-08,33.813,34.435,33.813,34.322,130829,0
2007-06-11,34.208,34.69,34.076,34.417,146997,0
2007-06-12,34.226,34.902,34.163,34.489,251983,0
2007-06-13,34.637,34.812,34.348,34.805,379505,0
2007-06-14,34.893,35.245,34.84,35.245,151122,0
2007-06-15,36.113,36.447,35.99,36.13,411162,0
2007-06-18,36.121,36.307,35.911,36.157,145177,0
2007-06-19,36.071,37.115,36.008,37.079,284544,0
2007-06-20,36.887,37.571,36.841,37.255,697303,0
2007-06-21,37.105,37.307,36.676,36.939,499178,0
2007-06-22,36.841,36.877,36.447,36.703,412186,0
2007-06-25,36.703,36.923,36.227,36.377,325196,0
2007-06-26,36.5,36.561,35.552,35.833,319048,0
2007-06-27,35.612,35.929,34.893,35.789,361633,0
2007-06-28,35.851,36.149,35.709,35.807,143356,0
2007-06-29,35.92,36.044,35.286,35.519,187874,0
2007-07-02,35.648,35.884,35.552,35.771,185144,0
2007-07-03,35.789,36.054,35.664,35.78,76518,0
2007-07-05,35.884,36.14,35.736,36.063,178764,0
2007-07-06,35.946,36.017,35.568,35.64,236495,0
2007-07-09,35.631,35.938,35.436,35.621,183435,0
2007-07-10,35.27,35.578,34.867,34.902,228070,0
2007-07-11,34.877,35.7,34.877,35.552,208486,0
2007-07-12,35.851,36.359,35.691,36.35,218390,0
2007-07-13,36.227,36.447,35.691,35.78,146313,0
2007-07-16,35.621,36.054,35.544,35.745,193227,0
2007-07-17,35.892,36.64,35.892,36.192,138688,0
2007-07-18,35.954,36.227,35.05,35.552,302652,0
2007-07-19,35.833,36.289,35.833,36.026,189583,0
2007-07-20,35.866,35.99,35.032,35.2,313238,0
2007-07-23,35.27,35.534,34.877,35.032,223858,0
2007-07-24,34.612,35.05,34.453,34.787,341931,0
2007-07-25,34.893,34.893,33.425,34.101,512613,0
2007-07-26,33.62,34.109,32.865,33.662,401257,0
2007-07-27,33.46,34.042,33.084,33.258,321322,0
2007-07-30,33.154,33.688,32.267,33.468,225678,0
2007-07-31,33.795,34.015,32.916,32.916,216454,0
2007-08-01,32.82,33.769,32.582,33.662,311530,0
2007-08-02,33.795,34.462,33.636,34.234,273502,0
2007-08-03,34.252,34.569,32.959,33.198,321667,0
2007-08-06,32.673,33.382,31.214,33.222,462741,0
2007-08-07,33.102,35.833,32.892,34.867,1255348,0
2007-08-08,35.376,35.86,35.112,35.165,1317175,0
2007-08-09,35.005,38.309,34.929,36.975,1651707,0
2007-08-10,36.543,37.289,34.252,34.672,1140916,0
2007-08-13,34.664,35.278,33.375,33.891,753893,0
2007-08-14,33.917,34.032,32.959,33.022,409342,0
2007-08-15,33.136,33.98,32.777,32.838,364138,0
2007-08-16,33.286,34.34,32.486,34.34,555654,0
2007-08-17,36.017,36.149,34.261,34.911,466957,0
2007-08-20,35.12,35.833,34.979,35.673,191633,0
2007-08-21,35.331,35.754,35.13,35.621,206091,0
2007-08-22,36.008,36.192,35.35,35.568,227158,0
2007-08-23,35.807,35.92,34.348,34.594,276122,0
2007-08-24,34.681,35.13,34.348,34.919,168063,0
2007-08-27,34.867,34.997,34.4,34.4,130374,0
2007-08-28,34.234,34.252,32.892,33.102,639574,0
2007-08-29,33.222,33.724,33.162,33.594,194478,0
2007-08-30,33.206,34.032,32.933,33.541,129124,0
2007-08-31,33.97,34.408,33.724,34.198,116253,0
2007-09-04,34.032,34.585,33.83,34.288,192542,0
2007-09-05,34.076,34.279,33.795,34.015,136408,0
2007-09-06,34.059,34.19,33.769,33.917,103955,0
2007-09-07,33.314,33.46,32.873,33.188,203701,0
2007-09-10,33.33,33.33,32.407,32.697,128667,0
2007-09-11,32.739,33.348,32.53,33.206,174555,0
2007-09-12,33.145,33.295,32.673,32.715,74697,0
2007-09-13,32.856,33.375,32.53,32.856,91662,0
2007-09-14,32.471,32.777,32.317,32.749,106690,0
2007-09-17,32.723,33.066,32.635,32.811,222489,0
2007-09-18,32.924,34.507,32.811,34.348,263250,0
2007-09-19,34.777,34.979,34.252,34.489,217250,0
2007-09-20,34.524,35.032,34.032,34.427,205523,0
2007-09-21,34.718,34.867,33.891,33.98,417653,0
2007-09-24,33.908,34.718,33.601,33.733,154287,0
2007-09-25,33.46,33.672,33.066,33.323,161801,0
2007-09-26,33.46,33.62,32.907,33.162,204042,0
2007-09-27,33.375,33.83,33.058,33.295,306973,0
2007-09-28,33.206,33.495,32.882,32.924,151554,0
2007-10-01,32.95,33.594,32.715,33.487,224653,0
2007-10-02,33.628,34.216,33.628,34.146,232626,0
2007-10-03,33.989,34.127,33.391,33.76,93028,0
2007-10-04,33.83,33.962,33.434,33.715,121381,0
2007-10-05,34.146,34.777,34.024,34.672,135272,0
2007-10-08,34.489,34.735,33.917,34.118,133451,0
2007-10-09,34.155,34.252,33.382,33.75,162144,0
2007-10-10,33.75,33.925,33.084,33.567,312898,0
2007-10-11,33.882,33.882,32.591,32.69,185369,0
2007-10-12,32.673,33.375,32.635,32.82,95530,0
2007-10-15,32.758,33.032,32.153,32.471,199605,0
2007-10-16,32.445,32.573,31.915,31.915,132995,0
2007-10-17,32.292,32.478,31.687,31.845,216226,0
2007-10-18,31.782,32.144,31.52,31.853,166927,0
2007-10-19,31.801,31.961,31.397,31.634,506693,0
2007-10-22,31.705,32.275,31.487,32.046,198236,0
2007-10-23,32.38,32.69,32.028,32.512,314036,0
2007-10-24,32.283,32.635,32.046,32.452,167610,0
2007-10-25,32.609,32.916,32.163,32.417,135272,0
2007-10-26,32.811,33.188,32.715,33.145,126276,0
2007-10-29,33.25,33.258,32.317,32.445,148819,0
2007-10-30,32.301,32.995,32.062,32.354,163624,0
2007-10-31,32.426,33.111,32.054,32.933,211560,0
2007-11-01,32.496,32.732,31.495,31.662,227043,0
2007-11-02,32.445,32.461,31.397,32.153,241506,0
2007-11-05,31.774,31.933,31.187,31.512,269173,0
2007-11-06,31.687,32.054,31.416,32.014,444297,0
2007-11-07,31.397,32.344,30.301,30.352,467187,0
2007-11-08,30.695,31.178,30.22,30.933,463086,0
2007-11-09,30.412,30.614,29.754,30.334,430863,0
2007-11-12,30.239,30.933,30.23,30.572,273872,0
2007-11-13,30.808,32.098,30.808,32.062,314264,0
2007-11-14,32.335,32.335,31.343,31.495,203934,0
2007-11-15,31.308,31.678,31.178,31.572,242757,0
2007-11-16,31.896,32.054,31.371,31.888,337038,0
2007-11-19,31.634,31.801,31.035,31.477,300487,0
2007-11-20,31.353,32.259,31.196,32.037,277487,0
2007-11-21,31.915,32.054,31.512,31.626,319909,0
2007-11-23,31.765,32.452,31.626,32.153,76629,0
2007-11-26,32.125,32.435,31.424,31.468,268150,0
2007-11-27,31.616,32.38,31.38,32.206,222831,0
2007-11-28,32.739,33.778,32.564,33.586,221692,0
2007-11-29,33.382,34.118,33.382,33.899,195163,0
2007-11-30,34.524,34.655,33.849,33.962,239912,0
2007-12-03,33.813,33.882,32.681,32.681,180474,0
2007-12-04,32.327,33.022,32.327,32.846,231716,0
2007-12-05,33.33,33.33,32.654,32.95,224310,0
2007-12-06,32.95,33.813,32.95,33.707,219643,0
2007-12-07,33.882,33.882,32.512,32.784,209965,0
2007-12-10,32.916,34.024,32.705,33.559,178596,0
2007-12-11,33.76,33.865,32.267,32.292,186851,0
2007-12-12,33.111,33.468,32.062,32.573,150754,0
2007-12-13,32.163,32.573,31.732,31.987,246516,0
2007-12-14,31.616,32.021,30.747,31.01,252667,0
2007-12-17,30.766,30.879,30.597,30.784,418220,0
2007-12-18,31.265,32.924,30.827,32.749,569888,0
2007-12-19,32.838,33.61,32.803,33.357,341931,0
2007-12-20,33.76,33.934,33.102,33.934,274297,0
2007-12-21,34.559,34.681,34.33,34.532,432911,0
2007-12-24,34.622,34.622,34.042,34.322,92457,0
2007-12-26,34.076,34.664,34.007,34.391,190380,0
2007-12-27,34.059,34.252,33.406,33.478,114431,0
2007-12-28,33.882,34.042,33.128,33.136,178540,0
2007-12-31,32.892,33.25,32.496,32.582,141646,0
2008-01-02,32.471,32.933,32.189,32.626,210991,0
2008-01-03,32.715,32.933,32.054,32.327,189128,0
2008-01-04,31.961,31.961,30.738,31.231,769492,0
2008-01-07,31.495,31.607,30.933,31.238,249254,0
2008-01-08,31.407,31.75,30.054,30.107,260178,0
2008-01-09,30.165,30.546,29.692,30.546,290953,0
2008-01-10,30.133,31.389,30.026,31.071,226249,0
2008-01-11,30.827,30.994,29.709,29.782,171079,0
2008-01-14,30.036,30.309,29.65,29.947,149846,0
2008-01-15,29.472,29.709,28.719,28.983,312441,0
2008-01-16,28.956,29.572,28.795,29.095,153632,0
2008-01-17,29.386,29.817,28.543,28.543,186507,0
2008-01-18,28.366,29.219,27.946,28.561,314264,0
2008-01-22,27.464,29.517,27.464,28.403,289212,0
2008-01-23,27.684,29.421,27.227,29.254,396357,0
2008-01-24,29.396,29.65,28.831,28.902,244805,0
2008-01-25,29.263,29.772,29.165,29.396,241276,0
2008-01-28,29.396,29.947,28.937,29.826,136751,0
2008-01-29,29.947,30.184,29.525,29.877,195413,0
2008-01-30,29.684,30.729,29.65,29.692,318021,0
2008-01-31,29.211,31.018,29.211,30.703,337719,0
2008-02-01,30.747,31.152,30.395,31.018,381033,0
2008-02-04,30.87,31.152,30.651,30.933,188558,0
2008-02-05,30.511,30.712,30,30.116,255783,0
2008-02-06,30.422,31.407,30.377,30.712,188445,0
2008-02-07,30.597,31.652,30.404,31.045,171365,0
2008-02-08,31.117,31.801,31.089,31.389,184602,0
2008-02-11,31.222,32.054,30.072,31.643,455558,0
2008-02-12,31.741,32.046,30.842,31.108,361860,0
2008-02-13,31.477,31.765,31.353,31.59,273513,0
2008-02-14,31.652,31.782,30.624,30.818,167836,0
2008-02-15,30.641,30.729,29.913,30.22,179107,0
2008-02-19,30.563,30.851,30.133,30.641,193000,0
2008-02-20,30.475,31.255,30.274,31.161,156522,0
2008-02-21,31.317,31.879,30.151,30.326,395448,0
2008-02-22,30.309,31.027,29.913,30.967,265418,0
2008-02-25,30.967,31.196,30.377,30.738,352713,0
2008-02-26,30.572,31.705,30.572,31.442,284316,0
2008-02-27,31.416,31.416,30.641,30.87,212239,0
2008-02-28,30.738,31.045,30.334,30.538,128780,0
2008-02-29,30.211,30.45,29.684,30.151,238201,0
2008-03-03,30.026,30.292,29.07,29.572,241276,0
2008-03-04,29.245,30.255,29.14,30.133,200366,0
2008-03-05,30.309,30.589,30.01,30.36,191290,0
2008-03-06,30.255,30.255,29.343,29.544,227728,0
2008-03-07,29.437,30,29.325,29.692,382694,0
2008-03-10,29.845,29.845,28.894,28.894,204270,0
2008-03-11,29.772,29.983,29.183,29.877,563737,0
2008-03-12,29.862,30.606,29.684,29.735,184459,0
2008-03-13,29.334,30.597,29.035,30.485,169430,0
2008-03-14,30.738,30.738,29.325,29.625,325310,0
2008-03-17,28.719,30.026,28.719,29.49,167153,0
2008-03-18,30.089,31.265,29.991,31.117,243441,0
2008-03-19,31.317,31.652,30.695,30.695,170909,0
2008-03-20,31.152,31.861,30.879,31.572,572507,0
2008-03-24,31.765,32.943,31.529,32.591,182751,0
2008-03-25,32.496,32.856,32.046,32.803,146202,0
2008-03-26,32.673,32.916,32.407,32.673,108055,0
2008-03-27,32.697,32.732,31.458,31.512,163281,0
2008-03-28,31.442,32.037,31.442,31.512,119787,0
2008-03-31,31.626,32.399,31.45,31.741,159638,0
2008-04-01,32.037,33.179,32.037,32.943,172958,0
2008-04-02,32.793,33.198,32.471,32.478,193453,0
2008-04-03,32.081,32.09,31.477,31.758,267126,0
2008-04-04,31.836,32.054,31.416,31.765,148399,0
2008-04-07,32.037,32.037,31.353,31.416,122975,0
2008-04-08,31.214,31.553,30.915,31.343,141896,0
2008-04-09,31.512,31.643,30.8,30.879,203816,0
2008-04-10,30.933,31.652,30.818,31.503,140849,0
2008-04-11,31.187,31.222,29.923,30.045,189013,0
2008-04-14,29.973,30.385,29.572,29.8,192614,0
2008-04-15,29.991,30.597,29.853,30.467,176141,0
2008-04-16,30.738,32.144,30.738,32.09,264331,0
2008-04-17,32.005,32.153,31.732,31.933,250034,0
2008-04-18,32.705,32.739,31.961,32.125,225925,0
2008-04-21,31.879,32.171,31.741,31.845,309260,0
2008-04-22,31.696,31.792,30.555,31.08,210455,0
2008-04-23,31.222,31.353,30.572,30.784,139918,0
2008-04-24,30.86,31.905,30.404,31.678,143535,0
2008-04-25,31.662,32.241,31.371,32.081,147167,0
2008-04-28,32.098,32.496,32.021,32.407,324014,0
2008-04-29,32.445,32.663,32.072,32.206,128893,0
2008-04-30,32.371,32.82,31.732,31.879,172033,0
2008-05-01,31.741,32.645,31.487,32.283,156325,0
2008-05-02,32.538,32.924,32.259,32.39,181320,0
2008-05-05,30.835,33.128,30.563,31.317,463824,0
2008-05-06,31.327,31.512,30.589,30.975,186499,0
2008-05-07,31.071,31.071,29.862,29.862,257599,0
2008-05-08,29.93,29.93,29.308,29.5,122658,0
2008-05-09,28.728,29.817,28.728,29.791,102956,0
2008-05-12,29.947,30.835,29.877,30.703,526071,0
2008-05-13,30.72,30.766,30.157,30.606,109666,0
2008-05-14,30.589,30.907,30.292,30.555,142787,0
2008-05-15,30.44,30.511,29.791,30.431,140969,0
2008-05-16,30.555,30.729,29.692,30.36,131737,0
2008-05-19,30.412,30.641,29.905,30.089,194157,0
2008-05-20,29.853,29.886,29.456,29.658,168407,0
2008-05-21,29.782,30.098,29.481,29.617,205716,0
2008-05-22,29.598,30.045,29.5,29.896,136318,0
2008-05-23,29.658,29.791,29.14,29.36,103262,0
2008-05-27,29.36,29.684,29.095,29.59,124352,0
2008-05-28,29.65,29.93,29.316,29.563,112414,0
2008-05-29,29.466,30.842,29.466,30.501,163796,0
2008-05-30,30.458,30.58,29.983,30.395,184240,0
2008-06-02,30.334,30.422,29.174,29.763,201710,0
2008-06-03,29.862,29.991,29.481,29.791,116701,0
2008-06-04,29.666,30.686,29.429,30.493,200730,0
2008-06-05,30.511,31.196,30.511,31.178,136437,0
2008-06-06,31.002,31.002,29.869,29.869,121796,0
2008-06-09,29.955,29.983,29.343,29.642,127860,0
2008-06-10,29.481,30.018,28.877,29.572,173516,0
2008-06-11,29.481,30.301,28.586,28.595,130252,0
2008-06-12,28.747,29.07,28.394,28.462,193677,0
2008-06-13,28.675,28.928,28.182,28.472,181614,0
2008-06-16,28.422,28.586,28.122,28.479,345885,0
2008-06-17,28.586,28.586,28.209,28.315,176077,0
2008-06-18,28.166,28.166,27.646,28.024,139470,0
2008-06-19,28.201,28.884,28.051,28.884,164911,0
2008-06-20,28.774,28.911,28.041,28.462,321816,0
2008-06-23,28.682,28.747,27.814,27.832,182773,0
2008-06-24,27.524,27.593,26.892,27.147,384499,0
2008-06-25,27.147,27.665,27.076,27.445,346630,0
2008-06-26,27.138,27.227,26.082,26.313,260333,0
2008-06-27,26.304,26.47,25.416,25.496,610216,0
2008-06-30,25.461,25.725,25.198,25.47,357324,0
2008-07-01,25.161,25.934,24.915,25.758,481370,0
2008-07-02,25.786,25.837,24.416,25.099,563447,0
2008-07-03,25.161,25.89,24.897,25.425,301462,0
2008-07-07,25.607,25.607,24.802,24.942,261798,0
2008-07-08,24.986,25.635,24.897,25.566,418266,0
2008-07-09,25.523,25.786,24.897,24.996,247249,0
2008-07-10,24.924,25.207,24.511,25.083,744290,0
2008-07-11,24.897,24.897,24.01,24.424,503538,0
2008-07-14,24.714,24.714,23.949,24.082,200233,0
2008-07-15,23.863,24.416,23.387,23.924,344237,0
2008-07-16,23.974,25.04,23.808,25.004,190408,0
2008-07-17,25.152,25.767,24.731,25.653,221826,0
2008-07-18,25.645,25.645,25.05,25.416,120480,0
2008-07-21,25.346,25.635,25.108,25.53,208779,0
2008-07-22,25.452,26.654,25.259,26.654,217841,0
2008-07-23,26.515,27.296,26.515,26.979,179115,0
2008-07-24,26.998,26.998,26.26,26.269,237434,0
2008-07-25,26.48,26.532,26.007,26.076,270851,0
2008-07-28,25.917,26.068,25.012,25.364,296010,0
2008-07-29,25.514,25.672,25.24,25.372,270472,0
2008-07-30,25.461,26.1,25.461,25.758,290603,0
2008-07-31,25.442,25.662,25.083,25.207,218695,0
2008-08-01,25.31,25.505,24.873,25.09,202558,0
2008-08-04,25.066,25.381,24.686,25.09,217422,0
2008-08-05,25.461,28.479,23.414,27.568,824764,0
2008-08-06,27.26,27.629,26.927,27.016,380647,0
2008-08-07,26.557,27.481,26.355,26.971,197722,0
2008-08-08,26.936,28.831,26.936,28.675,250693,0
2008-08-11,28.675,30.319,28.306,29.862,354958,0
2008-08-12,29.826,30.265,29.544,29.991,234647,0
2008-08-13,29.754,29.896,28.894,29.754,232541,0
2008-08-14,29.553,30.528,29.351,30.282,135062,0
2008-08-15,30.695,31.214,29.955,30.589,216485,0
2008-08-18,30.738,30.738,29.156,29.447,357427,0
2008-08-19,28.498,28.974,22.876,25.573,837370,0
2008-08-20,25.758,26.1,25.134,25.617,366051,0
2008-08-21,25.47,25.89,25.381,25.566,298702,0
2008-08-22,25.626,26.627,25.505,26.374,320522,0
2008-08-25,26.235,26.542,25.346,25.776,192751,0
2008-08-26,25.708,26.172,25.48,26.059,221009,0
2008-08-27,26.109,26.619,25.813,26.55,197342,0
2008-08-28,26.663,27.464,26.461,27.375,228249,0
2008-08-29,27.312,27.428,26.883,26.936,205052,0
2008-09-02,27.436,28.287,26.752,27.032,259908,0
2008-09-03,27.041,27.684,26.944,27.455,229852,0
2008-09-04,27.147,27.303,26.118,26.235,183969,0
2008-09-05,26.118,26.488,25.69,26.32,231575,0
2008-09-08,27.067,27.329,26.663,27.006,385066,0
2008-09-09,26.725,27.629,26.416,26.416,273685,0
2008-09-10,26.725,27.49,26.392,27.147,379845,0
2008-09-11,26.883,27.577,26.48,27.428,259814,0
2008-09-12,27.348,27.832,27.129,27.674,280664,0
2008-09-15,26.829,27.858,26.645,26.876,168426,0
2008-09-16,26.576,28.479,26.576,27.938,606637,0
2008-09-17,27.665,27.875,26.593,27.119,531679,0
2008-09-18,28.385,29.403,27.209,27.885,1083402,0
2008-09-19,28.534,33.119,27.619,28.105,734516,0
2008-09-22,28.182,28.287,26.47,26.557,329141,0
2008-09-23,26.392,26.838,25.434,25.47,287801,0
2008-09-24,25.48,25.89,25.004,25.496,383729,0
2008-09-25,25.338,25.795,24.792,24.847,494505,0
2008-09-26,24.601,24.996,24.302,24.942,248382,0
2008-09-29,24.547,24.547,22.939,22.993,243310,0
2008-09-30,23.298,24.211,22.885,24.002,442663,0
2008-10-01,23.763,23.863,23.317,23.598,178359,0
2008-10-02,23.037,23.256,22.564,22.844,269371,0
2008-10-03,23.046,23.442,21.401,21.41,407206,0
2008-10-06,20.797,21.201,19.048,20.253,452863,0
2008-10-07,20.586,20.71,18.672,18.716,534442,0
2008-10-08,17.468,19.147,17.468,17.828,520207,0
2008-10-09,17.828,18.249,16.421,16.862,691366,0
2008-10-10,16.354,17.478,16.115,16.676,1242883,0
2008-10-13,17.25,18.418,16.871,18.418,427218,0
2008-10-14,19.226,19.595,17.205,17.748,608725,0
2008-10-15,17.442,17.564,15.958,15.967,510735,0
2008-10-16,16.029,16.985,15.299,16.903,601121,0
2008-10-17,16.502,17.74,15.099,16.703,367880,0
2008-10-20,16.862,17.608,16.862,17.608,192858,0
2008-10-21,17.381,17.942,17.345,17.381,298538,0
2008-10-22,17.123,17.283,16.247,16.573,312398,0
2008-10-23,16.731,16.871,14.92,15.459,669823,0
2008-10-24,14.297,15.459,13.632,14.281,755889,0
2008-10-27,14.085,14.085,12.312,12.312,865759,0
2008-10-28,12.734,12.734,11.91,12.208,784683,0
2008-10-29,12.285,12.797,11.81,12.199,1243873,0
2008-10-30,12.814,12.814,12.139,12.32,765461,0
2008-10-31,12.252,12.787,12.171,12.787,711268,0
2008-11-03,12.787,12.883,12.504,12.612,534966,0
2008-11-04,12.893,14.623,12.893,13.984,583837,0
2008-11-05,13.79,14.431,13.771,13.946,574562,0
2008-11-06,13.842,14.254,13.605,13.64,374569,0
2008-11-07,13.753,14.034,13.48,13.849,180102,0
2008-11-10,14.085,14.095,12.252,12.392,275088,0
2008-11-11,12.217,13.033,11.91,12.848,457130,0
2008-11-12,12.401,12.532,11.435,11.488,395772,0
2008-11-13,11.558,12.839,11.022,12.839,300690,0
2008-11-14,12.056,12.656,11.533,11.619,236721,0
2008-11-17,11.479,11.979,11.416,11.558,260249,0
2008-11-18,11.549,11.979,11.435,11.787,330829,0
2008-11-19,11.744,11.864,10.749,10.883,295360,0
2008-11-20,10.74,11.11,10.012,10.012,268952,0
2008-11-21,10.197,10.434,9.2645,10.434,347541,0
2008-11-24,10.626,11.873,10.538,11.61,286026,0
2008-11-25,11.838,11.855,10.892,11.567,260335,0
2008-11-26,11.407,13.024,11.304,12.997,314653,0
2008-11-28,12.787,13.506,12.523,13.506,96496,0
2008-12-01,13.131,13.131,11.144,11.188,305786,0
2008-12-02,11.435,11.936,10.968,11.918,282361,0
2008-12-03,11.671,12.972,11.488,12.567,278767,0
2008-12-04,12.411,12.954,11.567,11.918,346968,0
2008-12-05,11.76,11.892,11.119,11.873,287173,0
2008-12-08,12.208,12.532,12.148,12.455,488480,0
2008-12-09,12.33,12.612,11.716,11.864,314786,0
2008-12-10,12.121,12.419,11.9,12.139,183284,0
2008-12-11,12.015,12.148,10.985,11.223,177351,0
2008-12-12,10.975,11.81,10.802,11.744,233529,0
2008-12-15,11.734,11.979,11.18,11.488,178727,0
2008-12-16,11.567,12.339,11.505,12.312,229516,0
2008-12-17,12.103,12.446,12.015,12.26,266909,0
2008-12-18,12.199,12.347,11.734,11.855,256884,0
2008-12-19,12.163,12.217,11.82,12.075,473359,0
2008-12-22,11.873,11.998,11.119,11.577,187023,0
2008-12-23,11.654,11.838,11.188,11.312,231673,0
2008-12-24,11.296,11.425,11.17,11.304,107107,0
2008-12-26,11.364,11.452,11.058,11.38,103488,0
2008-12-29,11.364,11.389,10.671,10.749,146299,0
2008-12-30,10.802,10.934,10.575,10.749,496397,0
2008-12-31,10.812,11.407,10.68,11.277,285499,0
2009-01-02,11.371,11.725,11.103,11.628,230327,0
2009-01-05,11.689,11.707,11.233,11.583,210263,0
2009-01-06,11.542,12.235,11.496,12.031,207129,0
2009-01-07,11.787,11.989,11.689,11.9,459533,0
2009-01-08,11.91,12.048,11.636,12.048,227623,0
2009-01-09,11.989,11.989,11.524,11.662,275484,0
2009-01-12,11.583,11.583,11.188,11.296,181096,0
2009-01-13,11.153,11.296,10.687,10.874,270573,0
2009-01-14,10.645,10.645,10.134,10.26,229314,0
2009-01-15,10.275,10.335,9.668,10.26,246430,0
2009-01-16,10.416,10.416,9.521,10.004,441730,0
2009-01-20,9.995,9.995,9.1515,9.1947,640960,0
2009-01-21,9.2035,9.827,9.1603,9.768,666554,0
2009-01-22,9.564,9.677,9.1084,9.3712,538430,0
2009-01-23,9.1173,9.2125,8.721,8.7913,632334,0
2009-01-26,8.923,9.0366,8.44,8.9842,809494,0
2009-01-27,9.0817,9.2035,8.7122,9.0817,722661,0
2009-01-28,9.3891,9.3891,8.6946,9.0187,663805,0
2009-01-29,8.9938,9.2481,8.7122,9.0987,388632,0
2009-01-30,9.1515,9.1765,8.765,8.7913,229887,0
2009-02-02,8.7386,9.0366,8.7386,9.0187,248047,0
2009-02-03,9.1335,9.1335,8.7473,8.923,291890,0
2009-02-04,8.923,9.1084,8.668,8.7826,204600,0
2009-02-05,8.7561,9.2386,8.7561,8.9938,259407,0
2009-02-06,8.9672,9.583,8.9579,9.513,251354,0
2009-02-09,9.4493,9.54,9.2567,9.4155,446342,0
2009-02-10,9.3891,9.531,8.7826,8.9056,610578,0
2009-02-11,8.9317,9.2308,8.8703,9.1603,288519,0
2009-02-12,9.0187,9.2386,8.7998,9.2125,259997,0
2009-02-13,9.2481,9.3188,8.9493,9.0111,253647,0
2009-02-17,8.7561,8.8616,8.3521,8.4138,234234,0
2009-02-18,8.484,9.1765,8.4487,8.9056,445565,0
2009-02-19,9.125,9.125,8.5718,8.6773,261489,0
2009-02-20,8.4575,8.7561,8.3521,8.4925,370028,0
2009-02-23,8.5452,8.8439,8.0886,8.1148,236253,0
2009-02-24,8.2647,8.3783,7.8426,8.0886,479919,0
2009-02-25,8.0445,8.0445,7.6319,7.6933,325808,0
2009-02-26,7.7462,7.9569,7.6494,7.7988,257811,0
2009-02-27,7.6759,7.8779,7.5353,7.553,310215,0
2009-03-02,7.4387,7.6406,6.8854,6.8942,303193,0
2009-03-03,6.9295,7.0171,6.1216,6.1654,429903,0
2009-03-04,6.2441,6.3409,5.814,5.8318,532871,0
2009-03-05,5.7615,5.7785,5.1904,5.1904,402471,0
2009-03-06,5.3401,5.3401,4.4,4.5229,914198,0
2009-03-09,4.479,4.5668,4.3212,4.4438,534136,0
2009-03-10,4.4966,4.6372,4.2683,4.4352,768372,0
2009-03-11,4.5229,4.6546,4.3913,4.5757,554523,0
2009-03-12,4.602,5.0762,4.4352,5.0588,441265,0
2009-03-13,5.0147,5.41,4.9798,5.3401,336367,0
2009-03-16,5.3572,6.0686,5.3047,5.5592,387327,0
2009-03-17,5.5151,5.9018,5.4715,5.7962,385039,0
2009-03-18,5.8318,6.5779,5.8227,6.2091,558899,0
2009-03-19,6.3762,6.4638,6.2091,6.4114,359997,0
2009-03-20,6.5869,7.2629,6.5869,6.6658,679461,0
2009-03-23,6.7449,7.0698,6.7449,7.0084,445872,0
2009-03-24,6.9469,7.2016,6.8854,7.0434,582739,0
2009-03-25,7.1311,7.4737,7.0084,7.3332,367103,0
2009-03-26,7.3332,8.2819,7.2016,8.1148,294922,0
2009-03-27,7.8165,8.1851,7.8165,7.9042,287370,0
2009-03-30,7.6933,7.9744,7.5005,7.8075,484445,0
2009-03-31,7.825,8.238,7.7285,7.9483,322062,0
2009-04-01,7.9218,8.1764,7.7197,7.9569,311944,0
2009-04-02,8.1241,8.2993,7.9569,8.1588,432002,0
2009-04-03,8.0362,8.4224,7.9392,8.3082,264145,0
2009-04-06,8.2116,8.3258,7.7725,7.8867,568371,0
2009-04-07,7.5967,7.7375,6.9558,7.1577,451700,0
2009-04-08,7.1842,7.2982,6.7714,6.9821,266053,0
2009-04-09,7.2365,7.8426,6.8326,7.6759,629543,0
2009-04-13,7.588,7.9392,7.4651,7.7725,287494,0
2009-04-14,7.7111,8.1588,7.6057,7.79,285895,0
2009-04-15,7.7988,8.5188,7.7375,8.4662,295725,0
2009-04-16,8.6156,8.6859,8.3171,8.5452,251634,0
2009-04-17,8.5452,8.7032,8.3171,8.3608,283886,0
2009-04-20,8.1679,8.1851,7.4562,7.5967,257411,0
2009-04-21,7.553,8.2468,7.43,8.238,235377,0
2009-04-22,8.071,8.5892,8.027,8.238,265857,0
2009-04-23,8.2291,8.475,7.8341,8.027,317726,0
2009-04-24,8.0799,8.5892,8.027,8.475,355155,0
2009-04-27,8.1851,8.484,7.8779,7.9656,266760,0
2009-04-28,7.8952,8.3433,7.7462,8.1679,279356,0
2009-04-29,8.2204,8.8087,8.1416,8.6244,314969,0
2009-04-30,8.6508,9.0817,8.1148,8.1501,298636,0
2009-05-01,8.1679,8.6156,8.1679,8.4575,313409,0
2009-05-04,8.4224,8.9404,8.4224,8.9404,332246,0
2009-05-05,8.2904,10.626,8.2904,9.722,761380,0
2009-05-06,9.793,9.969,9.2734,9.3363,685759,0
2009-05-07,9.4493,9.696,8.5892,8.7913,528504,0
2009-05-08,8.976,9.521,8.7032,9.4493,462567,0
2009-05-11,9.2125,9.3188,8.8703,9.1335,327713,0
2009-05-12,9.1678,9.3284,8.8965,9.0366,276522,0
2009-05-13,8.8525,8.8525,8.0886,8.1241,406806,0
2009-05-14,8.1764,8.4046,7.7812,8.2204,349675,0
2009-05-15,8.1588,8.2728,7.755,7.8604,269492,0
2009-05-18,7.8165,8.7386,7.8165,8.6416,358043,0
2009-05-19,8.5718,8.9404,8.3783,8.6773,193794,0
2009-05-20,8.721,9.3529,8.5804,8.6333,195444,0
2009-05-21,8.5452,8.5452,8.0799,8.5279,222701,0
2009-05-22,8.5981,9.344,8.3695,9.1335,416457,0
2009-05-26,9.1603,11.407,9.1515,11.269,834436,0
2009-05-27,11.223,11.462,10.529,10.812,527024,0
2009-05-28,10.812,11.698,10.714,11.496,537350,0
2009-05-29,11.549,12.024,11.349,11.725,496076,0
2009-06-01,11.998,12.603,11.549,12.541,379409,0
2009-06-02,12.419,12.997,12.357,12.902,412809,0
2009-06-03,12.797,13.033,11.998,12.26,234824,0
2009-06-04,12.199,12.446,11.883,12.411,194777,0
2009-06-05,12.472,12.928,12.199,12.603,204519,0
2009-06-08,12.465,12.513,12.112,12.199,183399,0
2009-06-09,12.244,12.392,12.139,12.244,100191,0
2009-06-10,12.285,12.446,11.829,12.163,357952,0
2009-06-11,12.252,12.481,12.031,12.084,298374,0
2009-06-12,11.989,12.031,11.628,12.006,130091,0
2009-06-15,11.698,11.698,11.17,11.601,213252,0
2009-06-16,11.671,11.864,10.671,10.838,218694,0
2009-06-17,10.892,11.041,10.469,10.68,167678,0
2009-06-18,10.61,10.68,10.161,10.52,166234,0
2009-06-19,10.538,10.626,10.311,10.443,219185,0
2009-06-22,10.326,10.381,9.3188,9.3529,195453,0
2009-06-23,9.3284,9.4852,8.9842,9.0111,227929,0
2009-06-24,9.1173,9.4493,8.8087,9.1853,246733,0
2009-06-25,9.1335,9.784,9.0987,9.564,215219,0
2009-06-26,9.521,9.864,9.4762,9.749,595942,0
2009-06-29,9.801,10.143,9.66,9.986,293546,0
2009-06-30,10.064,10.354,9.854,9.995,210750,0
2009-07-01,10.047,10.529,9.741,10.293,252474,0
2009-07-02,10.047,10.047,9.4942,9.66,267230,0
2009-07-06,9.642,9.642,8.9938,9.1853,328975,0
2009-07-07,9.222,9.283,8.9404,9.0187,313448,0
2009-07-08,9.0453,9.1515,8.7122,8.914,314487,0
2009-07-09,8.9579,9.0282,8.7826,8.8262,198212,0
2009-07-10,8.7473,9.2481,8.721,9.0903,187927,0
2009-07-13,9.125,9.591,8.7998,9.548,281151,0
2009-07-14,9.573,9.905,9.3891,9.864,215962,0
2009-07-15,10.012,10.654,9.978,10.619,204307,0
2009-07-16,10.547,11.223,10.547,11.135,161234,0
2009-07-17,11.18,11.644,11.119,11.47,298283,0
2009-07-20,11.435,12.024,11.425,11.989,166676,0
2009-07-21,12.024,12.392,11.918,12.217,355334,0
2009-07-22,12.084,12.285,11.81,12.18,143810,0
2009-07-23,12.112,12.928,11.864,12.893,271218,0
2009-07-24,12.902,13.104,12.217,12.962,176078,0
2009-07-27,12.98,13.261,12.787,13.243,235511,0
2009-07-28,13.173,13.252,12.988,13.104,199651,0
2009-07-29,12.945,13.069,12.112,12.339,280432,0
2009-07-30,12.497,12.787,12.024,12.093,413016,0
2009-07-31,12.006,12.603,12.006,12.065,457268,0
2009-08-03,12.112,12.707,12.065,12.707,405159,0
2009-08-04,12.603,13.984,12.465,13.419,404603,0
2009-08-05,13.571,13.7,12.656,12.726,418001,0
2009-08-06,12.823,13.006,12.33,12.419,298035,0
2009-08-07,12.656,13.614,12.497,13.351,238163,0
2009-08-10,13.156,13.279,12.761,12.936,144739,0
2009-08-11,12.972,13.131,12.585,13.042,235641,0
2009-08-12,13.096,13.743,12.972,13.342,197928,0
2009-08-13,13.385,13.691,12.656,13.27,196215,0
2009-08-14,13.288,13.351,12.513,13.342,314121,0
2009-08-17,12.848,13.279,12.621,13.024,351906,0
2009-08-18,13.173,14.516,13.173,14.357,345177,0
2009-08-19,14.23,14.34,13.833,14.238,228414,0
2009-08-20,14.158,14.238,13.623,14.238,270417,0
2009-08-21,14.254,15.14,14.254,14.897,331193,0
2009-08-24,15.08,15.368,14.913,15.194,395798,0
2009-08-25,15.412,15.56,15.246,15.484,299646,0
2009-08-26,15.545,15.74,15,15.502,335430,0
2009-08-27,15.552,16.115,15.018,15.538,192712,0
2009-08-28,15.74,15.868,15.431,15.677,173710,0
2009-08-31,15.459,15.511,14.797,15.099,311055,0
2009-09-01,14.947,15.809,14.702,14.844,270820,0
2009-09-02,14.753,14.871,14.323,14.474,253925,0
2009-09-03,14.492,14.492,14.051,14.357,203154,0
2009-09-04,14.44,15.116,14.076,15.089,155753,0
2009-09-08,15.132,15.569,15.132,15.326,180640,0
2009-09-09,15.299,16.125,15.168,15.895,230616,0
2009-09-10,15.895,16.82,15.895,16.802,248059,0
2009-09-11,16.802,17.468,16.802,17.381,223756,0
2009-09-14,17.16,17.16,16.337,17.004,356337,0
2009-09-15,17.022,17.188,16.618,17.123,157744,0
2009-09-16,17.275,17.933,17.233,17.881,207703,0
2009-09-17,17.792,18.145,17.713,18.029,231705,0
2009-09-18,18.011,18.232,17.468,17.512,313182,0
2009-09-21,17.169,17.363,17.039,17.266,155306,0
2009-09-22,17.495,17.942,17.353,17.398,99054,0
2009-09-23,17.381,17.96,17.197,17.699,221135,0
2009-09-24,17.757,17.783,16.931,17.292,293216,0
2009-09-25,17.188,17.478,16.783,17.242,181539,0
2009-09-28,17.318,18.092,16.941,17.819,104315,0
2009-09-29,17.783,18.002,17.151,17.468,205056,0
2009-09-30,17.521,17.521,16.511,17.039,233910,0
2009-10-01,16.903,16.903,16.283,16.292,150312,0
2009-10-02,16.292,16.546,15.359,16.097,236544,0
2009-10-05,16.168,16.66,15.94,16.618,134791,0
2009-10-06,16.641,17.608,16.641,17.259,116971,0
2009-10-07,17.123,17.627,17.123,17.372,76347,0
2009-10-08,17.662,17.783,17.353,17.425,199376,0
2009-10-09,17.363,17.757,17.318,17.671,84998,0
2009-10-12,17.644,17.864,17.407,17.662,63525,0
2009-10-13,17.583,17.583,16.82,17.459,151071,0
2009-10-14,17.828,17.855,17.178,17.547,204832,0
2009-10-15,17.345,18.002,17.266,17.969,236994,0
2009-10-16,17.838,17.855,17.039,17.487,225929,0
2009-10-19,17.644,18.207,17.564,17.918,129521,0
2009-10-20,18.048,18.056,17.123,17.59,136698,0
2009-10-21,17.564,18.627,17.353,17.407,194696,0
2009-10-22,17.292,18.145,16.995,17.933,121054,0
2009-10-23,17.977,18.002,16.837,16.959,143441,0
2009-10-26,16.931,17.705,16.328,16.565,200061,0
2009-10-27,16.65,16.783,16.328,16.556,154218,0
2009-10-28,16.573,16.846,15.766,15.868,169661,0
2009-10-29,16.106,16.143,15.412,15.64,191247,0
2009-10-30,15.545,15.64,14.264,14.632,286237,0
2009-11-02,14.702,14.745,13.884,14.394,302282,0
2009-11-03,14.641,18.443,14.641,18.409,659385,0
2009-11-04,18.373,18.769,17.381,17.503,319358,0
2009-11-05,17.74,19.048,17.39,18.697,263763,0
2009-11-06,18.381,18.919,17.783,18.459,195476,0
2009-11-09,18.459,18.697,18.188,18.329,268529,0
2009-11-10,18.145,18.636,18.029,18.329,200956,0
2009-11-11,18.583,19.03,18.294,18.443,174190,0
2009-11-12,18.443,18.725,17.521,17.573,151537,0
2009-11-13,17.705,18.137,17.099,17.573,102960,0
2009-11-16,17.74,18.856,17.74,18.609,213619,0
2009-11-17,18.531,18.531,17.933,18.363,62881,0
2009-11-18,18.363,18.363,17.556,18.084,142386,0
2009-11-19,17.801,17.801,16.977,17.031,143701,0
2009-11-20,16.837,17.292,16.694,17.099,142770,0
2009-11-23,17.311,17.838,17.224,17.495,161114,0
2009-11-24,17.547,17.59,16.828,17.022,79782,0
2009-11-25,17.031,17.233,16.703,16.871,91942,0
2009-11-27,16.228,16.811,15.596,16.097,89506,0
2009-11-30,16.02,16.087,15.377,15.878,227938,0
2009-12-01,16.097,17.197,16.097,17.142,224914,0
2009-12-02,17.123,17.773,16.903,17.25,140596,0
2009-12-03,17.283,17.618,16.977,17.123,245792,0
2009-12-04,17.205,18.329,17.205,18.066,335053,0
2009-12-07,17.969,18.241,17.783,18.039,132817,0
2009-12-08,17.748,18.54,17.699,18.311,169026,0
2009-12-09,18.249,18.567,17.838,18.223,140743,0
2009-12-10,18.303,18.567,17.773,17.855,97553,0
2009-12-11,17.918,18.443,17.918,18.207,114418,0
2009-12-14,18.286,18.619,18.145,18.531,61847,0
2009-12-15,18.496,18.689,17.874,17.952,125239,0
2009-12-16,18.179,18.769,18.02,18.531,131058,0
2009-12-17,18.329,18.697,17.933,18.496,111825,0
2009-12-18,18.725,18.725,17.637,17.855,275561,0
2009-12-21,18.029,18.478,17.59,17.847,145485,0
2009-12-22,17.918,18.837,17.918,18.646,143198,0
2009-12-23,18.837,19.707,18.707,19.401,122953,0
2009-12-24,19.452,19.452,18.873,19.102,83914,0
2009-12-28,19.392,20.49,19.155,19.961,215550,0
2009-12-29,19.961,20.052,19.689,19.874,139189,0
2009-12-30,19.833,20.225,19.277,20.086,119260,0
2009-12-31,20.131,20.385,19.671,19.725,159993,0
2010-01-04,19.909,20.394,19.716,20.34,220664,0
2010-01-05,20.261,20.701,19.961,20.069,122772,0
2010-01-06,19.988,20.208,19.505,19.638,333397,0
2010-01-07,19.716,19.874,19.191,19.716,117332,0
2010-01-08,19.68,19.996,19.375,19.996,159315,0
2010-01-11,20.069,20.164,19.119,19.487,133153,0
2010-01-12,19.313,19.645,18.557,18.81,137674,0
2010-01-13,18.865,19.013,18.601,18.81,129707,0
2010-01-14,18.654,19.111,18.627,18.865,118642,0
2010-01-15,18.961,19.048,18.303,18.459,225649,0
2010-01-19,18.459,18.784,18.145,18.761,128091,0
2010-01-20,18.522,18.522,17.644,17.828,171775,0
2010-01-21,17.864,17.864,17.083,17.169,196276,0
2010-01-22,17.099,17.864,16.985,17.442,177732,0
2010-01-25,17.68,18.574,17.521,17.986,288634,0
2010-01-26,17.924,18.084,17.556,17.59,110448,0
2010-01-27,17.442,17.933,17.142,17.773,154541,0
2010-01-28,17.773,18.039,17.433,17.583,155505,0
2010-01-29,17.608,17.942,17.266,17.468,212727,0
2010-02-01,17.521,17.608,17.022,17.326,117004,0
2010-02-02,17.311,17.654,17.214,17.495,128032,0
2010-02-03,17.433,17.801,16.977,17.521,153977,0
2010-02-04,17.311,17.363,16.038,16.087,241681,0
2010-02-05,16.106,16.309,15.614,16.237,155984,0
2010-02-08,16.421,16.776,16.203,16.265,371397,0
2010-02-09,16.811,18.769,16.811,18.592,670682,0
2010-02-10,18.557,18.663,17.618,17.828,459788,0
2010-02-11,17.811,17.942,17.178,17.608,287473,0
2010-02-12,17.433,17.838,17.123,17.801,229024,0
2010-02-16,17.969,18.101,17.478,17.792,155483,0
2010-02-17,17.952,18.355,17.671,17.838,121433,0
2010-02-18,17.838,18.214,17.838,18.128,91602,0
2010-02-19,18.119,18.119,17.599,17.792,122241,0
2010-02-22,17.819,18.048,17.792,18.002,124230,0
2010-02-23,18.02,18.02,17.048,17.292,257454,0
2010-02-24,17.301,17.618,16.95,17.205,143118,0
2010-02-25,16.903,17.205,16.61,17.151,116511,0
2010-02-26,17.224,17.336,16.668,16.968,174647,0
2010-03-01,17.133,17.74,17.048,17.654,215409,0
2010-03-02,17.773,18.259,17.627,18.048,221475,0
2010-03-03,18.029,18.128,17.671,17.908,205395,0
2010-03-04,17.908,18.075,17.705,17.977,99206,0
2010-03-05,18.145,18.792,18.145,18.716,224835,0
2010-03-08,18.609,19.338,18.609,19.258,256630,0
2010-03-09,19.119,20.613,19.119,20.436,384880,0
2010-03-10,20.5,20.5,19.988,20.304,302007,0
2010-03-11,20.077,20.077,19.47,19.874,143485,0
2010-03-12,19.936,19.971,18.902,19.329,325978,0
2010-03-15,19.329,19.645,19.129,19.47,133515,0
2010-03-16,19.496,19.496,19.03,19.304,88867,0
2010-03-17,19.295,19.55,18.943,19.533,154876,0
2010-03-18,19.461,19.76,19.41,19.496,120926,0
2010-03-19,19.654,19.654,18.689,19.419,452212,0
2010-03-22,19.2,19.85,19.021,19.357,234283,0
2010-03-23,19.313,19.823,19.138,19.814,138536,0
2010-03-24,19.734,20.182,19.487,19.542,190987,0
2010-03-25,19.689,20.394,19.568,19.671,217670,0
2010-03-26,19.698,20.042,19.461,19.629,78027,0
2010-03-29,19.752,19.833,19.119,19.365,134638,0
2010-03-30,19.496,19.752,19.03,19.383,136259,0
2010-03-31,19.24,19.638,18.892,18.911,144593,0
2010-04-01,19.039,19.329,18.567,19.048,94433,0
2010-04-05,19.191,19.671,18.81,19.671,78617,0
2010-04-06,19.559,19.654,19.056,19.586,183057,0
2010-04-07,19.452,19.654,19.03,19.542,167007,0
2010-04-08,19.375,19.427,18.961,19.155,137935,0
2010-04-09,19.147,19.437,18.828,19.419,143825,0
2010-04-12,19.487,19.814,19.164,19.496,187425,0
2010-04-13,19.392,19.612,19.191,19.524,90017,0
2010-04-14,19.698,20.288,19.629,20.288,101014,0
2010-04-15,20.208,20.594,20.113,20.253,183648,0
2010-04-16,20.244,20.5,20.042,20.357,226620,0
2010-04-19,20.271,20.5,19.612,20.244,135300,0
2010-04-20,20.436,20.788,20.104,20.78,111115,0
2010-04-21,20.753,21.367,20.622,21.351,182140,0
2010-04-22,21.035,21.755,20.973,21.342,139729,0
2010-04-23,21.36,21.626,21.203,21.626,70159,0
2010-04-26,21.535,21.763,20.902,21.218,186204,0
2010-04-27,21.078,21.263,20.515,20.622,158540,0
2010-04-28,20.831,20.912,20.49,20.631,81108,0
2010-04-29,20.822,21.676,20.411,21.622,173480,0
2010-04-30,21.562,22.545,21.562,22.367,475137,0
2010-05-03,22.447,22.913,22.238,22.598,230944,0
2010-05-04,22.176,22.176,20.885,21.155,401032,0
2010-05-05,20.902,21.027,19.823,20.49,230311,0
2010-05-06,20.234,22.123,18.936,20.244,567375,0
2010-05-07,19.979,20.077,18.259,19.182,460028,0
2010-05-10,20.271,20.84,20.024,20.753,276345,0
2010-05-11,20.366,21.147,20.234,20.717,170252,0
2010-05-12,20.885,21.948,20.523,21.849,254257,0
2010-05-13,21.702,21.84,21.272,21.562,190920,0
2010-05-14,21.358,21.525,20.54,21.342,274496,0
2010-05-17,21.544,22.466,20.78,21.429,321248,0
2010-05-18,21.781,22.176,20.49,20.578,184363,0
2010-05-19,20.523,20.586,19.2,19.338,385160,0
2010-05-20,18.883,19.039,17.283,17.326,827019,0
2010-05-21,17.048,17.336,16.221,17.242,578134,0
2010-05-24,17.16,17.398,16.776,16.903,263879,0
2010-05-25,16.185,16.483,15.826,16.309,483648,0
2010-05-26,16.448,16.879,16.211,16.255,413464,0
2010-05-27,16.722,16.922,16.502,16.895,351783,0
2010-05-28,16.846,16.913,16.274,16.53,356790,0
2010-06-01,16.265,16.676,15.859,16.337,385231,0
2010-06-02,16.397,17.022,16.397,16.995,220364,0
2010-06-03,16.783,17.345,16.757,17.205,207391,0
2010-06-04,16.888,16.888,16.038,16.073,353484,0
2010-06-07,16.152,16.265,15.342,15.386,227648,0
2010-06-08,15.511,15.511,14.543,14.779,386100,0
2010-06-09,14.982,15.026,14.587,14.806,499193,0
2010-06-10,15.168,15.949,15.168,15.904,270741,0
2010-06-11,15.704,16.177,15.631,16.073,165364,0
2010-06-14,16.372,16.703,16.002,16.087,104551,0
2010-06-15,16.337,16.776,16.055,16.739,150495,0
2010-06-16,16.546,16.895,16.43,16.722,159685,0
2010-06-17,16.757,16.82,16.064,16.328,109338,0
2010-06-18,16.38,16.474,15.886,16.087,291124,0
2010-06-21,16.345,16.565,15.614,15.766,148038,0
2010-06-22,15.8,16.125,15.359,15.421,167519,0
2010-06-23,15.449,15.569,14.844,15.071,274497,0
2010-06-24,14.853,15.061,13.884,14.051,805551,0
2010-06-25,13.928,14.314,13.884,14.051,667321,0
2010-06-28,13.992,14.297,13.411,14.238,812593,0
2010-06-29,13.884,14.288,13.552,14.22,700179,0
2010-06-30,14.29,14.656,14.095,14.29,610221,0
2010-07-01,14.176,14.211,13.48,13.725,433032,0
2010-07-02,13.858,13.894,13.233,13.534,279893,0
2010-07-06,13.842,13.984,13.173,13.224,323236,0
2010-07-07,13.297,13.974,13.288,13.946,237524,0
2010-07-08,14.122,14.254,13.815,14.238,167885,0
2010-07-09,14.166,14.561,14.051,14.543,132135,0
2010-07-12,14.449,14.533,13.849,14.068,123247,0
2010-07-13,14.323,14.92,14.264,14.825,158243,0
2010-07-14,14.753,14.974,14.561,14.947,111814,0
2010-07-15,14.92,15.033,14.492,14.753,160258,0
2010-07-16,14.641,14.641,13.605,13.725,250792,0
2010-07-19,13.753,14.024,13.543,13.771,185133,0
2010-07-20,13.543,14.288,13.436,14.273,119990,0
2010-07-21,14.385,14.614,14.001,14.421,222640,0
2010-07-22,14.729,15.521,14.685,15.449,221367,0
2010-07-23,15.29,16.161,15.159,16.097,243137,0
2010-07-26,16.125,16.573,15.852,16.565,220242,0
2010-07-27,16.634,16.846,16.177,16.404,195306,0
2010-07-28,16.404,16.556,15.833,15.914,213991,0
2010-07-29,16.038,16.302,15.484,16.055,164618,0
2010-07-30,15.79,16.372,15.511,16.115,135363,0
2010-08-02,16.618,17.004,16.318,16.61,226202,0
2010-08-03,16.483,16.684,16.106,16.354,100261,0
2010-08-04,16.421,16.731,16.073,16.712,129957,0
2010-08-05,17.115,17.599,16.968,17.099,291312,0
2010-08-06,16.913,18.451,16.521,18.347,416373,0
2010-08-09,18.609,18.883,17.637,17.801,267300,0
2010-08-10,17.618,17.662,16.731,17.372,175847,0
2010-08-11,16.995,17.197,16.247,16.328,237923,0
2010-08-12,16.115,16.618,15.816,16.125,258477,0
2010-08-13,16.002,16.211,15.79,15.984,225100,0
2010-08-16,15.79,16.404,15.79,16.185,175589,0
2010-08-17,16.44,16.855,16.255,16.6,99211,0
2010-08-18,16.634,17.353,16.211,17.188,174399,0
2010-08-19,17.115,17.442,16.292,16.53,221657,0
2010-08-20,16.404,16.404,15.904,16.038,191906,0
2010-08-23,16.143,16.474,15.868,16.125,170145,0
2010-08-24,15.809,16.168,15.368,15.79,116536,0
2010-08-25,15.649,15.886,15.316,15.842,169237,0
2010-08-26,15.984,16.465,15.659,15.704,116316,0
2010-08-27,15.958,16.302,15.587,16.228,196381,0
2010-08-30,16.097,16.283,15.569,15.649,152616,0
2010-08-31,15.668,15.925,15.476,15.668,126171,0
2010-09-01,15.949,16.421,15.782,16.337,261249,0
2010-09-02,16.354,16.879,16.255,16.828,151076,0
2010-09-03,16.985,17.39,16.959,17.283,134412,0
2010-09-07,17.233,17.233,16.792,16.846,236454,0
2010-09-08,16.862,17.022,16.65,16.828,75030,0
2010-09-09,17.123,17.123,16.38,16.556,80378,0
2010-09-10,16.748,17.083,16.474,16.583,162798,0
2010-09-13,16.757,17.345,16.66,17.115,134841,0
2010-09-14,17.083,17.133,16.871,17.022,94054,0
2010-09-15,16.968,17.425,16.846,17.178,124254,0
2010-09-16,17.083,17.233,16.913,17.057,77647,0
2010-09-17,17.233,17.266,16.66,17.151,98782,0
2010-09-20,17.188,18.109,17.115,17.864,227998,0
2010-09-21,17.918,17.924,17.459,17.503,138757,0
2010-09-22,17.451,17.608,16.748,17.048,120289,0
2010-09-23,16.811,17.057,16.292,16.309,162370,0
2010-09-24,16.583,16.828,16.483,16.61,317719,0
2010-09-27,16.6,16.739,16.337,16.521,103038,0
2010-09-28,16.618,16.66,16.087,16.546,184535,0
2010-09-29,16.404,16.985,16.38,16.922,229216,0
2010-09-30,17.114,17.531,16.488,16.7,170186,0
2010-10-01,16.783,17.048,16.583,17.039,109062,0
2010-10-04,16.879,17.066,16.194,16.404,108859,0
2010-10-05,16.668,17.057,16.372,17.013,167785,0
2010-10-06,16.941,17.214,16.903,17.169,106727,0
2010-10-07,17.381,17.381,16.828,16.941,105916,0
2010-10-08,17.004,17.627,16.802,17.487,133166,0
2010-10-11,17.442,17.748,17.259,17.398,78086,0
2010-10-12,17.381,17.478,17.099,17.142,154481,0
2010-10-13,17.214,17.539,17.142,17.451,203174,0
2010-10-14,17.487,17.783,17.451,17.689,162617,0
2010-10-15,17.969,17.994,17.451,17.564,156137,0
2010-10-18,17.637,17.705,17.468,17.573,105067,0
2010-10-19,17.326,17.705,17.107,17.275,176653,0
2010-10-20,17.407,17.732,17.233,17.583,76127,0
2010-10-21,17.662,17.855,17.326,17.689,100847,0
2010-10-22,17.705,17.874,17.608,17.792,75937,0
2010-10-25,17.918,17.977,17.689,17.792,123072,0
2010-10-26,17.699,18.002,17.556,17.792,113957,0
2010-10-27,17.671,17.942,17.451,17.757,137528,0
2010-10-28,17.918,17.924,17.689,17.801,147483,0
2010-10-29,17.916,18.111,17.906,18.003,244217,0
2010-11-01,17.977,18.223,17.792,17.977,142359,0
2010-11-02,18.352,18.546,18.079,18.493,160072,0
2010-11-03,18.478,18.636,18.048,18.409,219628,0
2010-11-04,17.994,18.865,17.986,18.761,316619,0
2010-11-05,18.784,19.084,18.725,18.943,355910,0
2010-11-08,18.873,19.066,18.801,18.936,166724,0
2010-11-09,19.03,19.039,18.468,18.663,289179,0
2010-11-10,18.725,18.865,18.443,18.847,113009,0
2010-11-11,18.592,18.784,18.443,18.663,76641,0
2010-11-12,18.381,18.601,18.337,18.487,113080,0
2010-11-15,18.601,18.801,18.32,18.337,118953,0
2010-11-16,18.223,18.363,18.029,18.329,203107,0
2010-11-17,18.4,18.409,17.969,18.02,135772,0
2010-11-18,18.259,18.777,18.223,18.619,87664,0
2010-11-19,18.496,18.725,18.39,18.574,66267,0
2010-11-22,18.531,18.663,18.066,18.468,79630,0
2010-11-23,18.197,18.4,18.066,18.17,151111,0
2010-11-24,18.223,18.777,18.223,18.761,68749,0
2010-11-26,18.522,18.672,18.4,18.54,25039,0
2010-11-29,18.347,18.769,18.286,18.742,114101,0
2010-11-30,18.581,18.68,18.456,18.624,126990,0
2010-12-01,18.979,19.452,18.928,19.329,281910,0
2010-12-02,19.313,19.823,19.217,19.77,104541,0
2010-12-03,19.645,20.288,19.524,20.182,158506,0
2010-12-06,20.131,20.594,20.069,20.385,120600,0
2010-12-07,20.631,21.008,20.523,20.727,170039,0
2010-12-08,20.831,21.103,20.762,20.955,117827,0
2010-12-09,21.086,21.155,20.805,21.035,86790,0
2010-12-10,21.035,21.315,20.655,21.263,89439,0
2010-12-13,21.358,21.745,21.155,21.367,103267,0
2010-12-14,21.475,21.65,21.182,21.29,64572,0
2010-12-15,21.315,21.709,20.805,20.84,176535,0
2010-12-16,20.982,21.062,20.682,20.974,145207,0
2010-12-17,20.788,21.182,20.35,21.095,198423,0
2010-12-20,21.201,21.517,20.912,20.973,220101,0
2010-12-21,21.069,21.702,20.989,21.65,139869,0
2010-12-22,21.65,21.958,21.552,21.763,122943,0
2010-12-23,21.797,22.009,21.685,21.939,115158,0
2010-12-27,21.858,22.282,21.84,22.238,36162,0
2010-12-28,22.238,22.58,21.922,22.501,183212,0
2010-12-29,22.719,22.736,22.178,22.213,128824,0
2010-12-30,22.124,22.267,21.414,21.469,86117,0
2010-12-31,21.303,21.356,20.79,20.917,122299,0
2011-01-03,21.035,21.849,21.035,21.709,91979,0
2011-01-04,21.806,21.806,20.71,20.736,144912,0
2011-01-05,20.727,20.805,20.472,20.746,273628,0
2011-01-06,20.805,21.333,20.701,20.805,109884,0
2011-01-07,20.771,20.912,20.385,20.692,84537,0
2011-01-10,20.586,21.086,20.507,21.027,113041,0
2011-01-11,21.086,21.358,20.999,21.155,80653,0
2011-01-12,21.401,22.184,21.323,21.65,170314,0
2011-01-13,21.667,21.737,21.401,21.622,87653,0
2011-01-14,21.525,22.025,21.525,21.903,159259,0
2011-01-18,21.883,22.058,21.581,21.864,88399,0
2011-01-19,21.723,21.821,20.982,21.018,77875,0
2011-01-20,20.762,21.069,20.403,20.465,108200,0
2011-01-21,20.481,20.639,20.094,20.164,86878,0
2011-01-24,20.208,20.753,20.121,20.647,193886,0
2011-01-25,20.55,21.139,20.55,21.113,129747,0
2011-01-26,21.155,21.604,20.947,21.386,86519,0
2011-01-27,21.401,21.401,20.947,21.078,66604,0
2011-01-28,21.139,21.139,20.375,20.385,160123,0
2011-01-31,20.592,20.711,19.831,19.9,163220,0
2011-02-01,19.841,20.692,19.725,20.568,152013,0
2011-02-02,20.515,20.797,20.419,20.613,70388,0
2011-02-03,20.646,20.736,20.277,20.434,81007,0
2011-02-04,20.394,20.71,20.28,20.5,67903,0
2011-02-07,20.5,21.122,20.427,20.963,62895,0
2011-02-08,20.921,21.659,20.921,21.659,160179,0
2011-02-09,21.569,21.84,21.508,21.797,89523,0
2011-02-10,21.636,22.182,21.636,22.148,160739,0
2011-02-11,22.564,22.906,21.539,21.733,533556,0
2011-02-14,21.702,21.728,21.447,21.562,216543,0
2011-02-15,21.489,21.84,21.482,21.562,226044,0
2011-02-16,21.873,21.883,21.132,21.529,109816,0
2011-02-18,21.318,21.423,20.638,20.7,181020,0
2011-02-22,20.602,20.7,20.029,20.301,294697,0
2011-02-23,20.31,20.392,19.138,19.278,233326,0
2011-02-24,19.278,19.809,19.093,19.764,171911,0
2011-02-25,20.057,20.805,19.836,20.691,148581,0
2011-02-28,20.669,21.432,20.651,21.395,194459,0
2011-03-01,21.529,21.663,20.762,20.822,208823,0
2011-03-02,20.788,21.123,20.654,21.009,105895,0
2011-03-03,21.459,21.636,21.274,21.404,188442,0
2011-03-04,21.459,21.485,20.857,21.087,213170,0
2011-03-07,21.176,21.318,20.337,20.401,106418,0
2011-03-08,20.444,21.087,20.091,20.929,115938,0
2011-03-09,20.964,21.256,20.717,21.123,84076,0
2011-03-10,20.753,20.753,20.127,20.382,166686,0
2011-03-11,20.222,20.612,20.179,20.31,114207,0
2011-03-14,20.048,20.319,19.966,20.213,133255,0
2011-03-15,19.615,20.373,19.402,19.958,144300,0
2011-03-16,19.737,20.057,19.623,19.836,173042,0
2011-03-17,20.271,20.448,20.12,20.208,141752,0
2011-03-18,20.319,20.602,19.702,19.799,511358,0
2011-03-21,20.127,21.404,20.01,21.211,262333,0
2011-03-22,21.211,21.608,20.885,21.203,137469,0
2011-03-23,21.114,21.432,20.71,21.265,101024,0
2011-03-24,21.423,22.04,21.414,21.714,206856,0
2011-03-25,21.697,22.049,21.663,21.733,106900,0
2011-03-28,21.741,21.741,21.326,21.539,110605,0
2011-03-29,21.308,21.821,21.308,21.759,183099,0
2011-03-30,21.855,21.855,21.591,21.759,130435,0
2011-03-31,21.662,21.986,21.662,21.978,144669,0
2011-04-01,22.085,22.315,21.855,21.927,176296,0
2011-04-04,21.918,22.058,21.68,21.963,95316,0
2011-04-05,21.845,22.28,21.714,22.227,106611,0
2011-04-06,22.058,22.598,22.058,22.42,106375,0
2011-04-07,22.51,22.775,22.349,22.456,105597,0
2011-04-08,22.658,22.658,21.379,21.617,95329,0
2011-04-11,21.564,21.927,21.22,21.345,110200,0
2011-04-12,21.105,21.238,20.797,20.938,104286,0
2011-04-13,21.132,21.132,20.479,20.78,115345,0
2011-04-14,20.498,20.947,20.498,20.822,92482,0
2011-04-15,20.805,21.256,20.736,21.157,145416,0
2011-04-18,20.717,20.956,20.621,20.903,148301,0
2011-04-19,21.036,21.14,20.654,20.831,75333,0
2011-04-20,21.193,21.423,21.062,21.176,128386,0
2011-04-21,21.318,21.485,21.036,21.414,46803,0
2011-04-25,21.477,21.663,21.229,21.388,62213,0
2011-04-26,21.529,22.217,21.423,22.12,104983,0
2011-04-27,22.129,22.384,22.031,22.201,102131,0
2011-04-28,22.138,22.748,22.085,22.702,131225,0
2011-04-29,22.767,22.871,22.173,22.343,97495,0
2011-05-02,22.376,22.437,21.963,22.174,114873,0
2011-05-03,22.124,22.24,21.646,21.939,130465,0
2011-05-04,21.936,22.093,21.132,21.414,147474,0
2011-05-05,22.372,23.064,21.53,21.902,418510,0
2011-05-06,22.466,22.623,21.785,22.245,289776,0
2011-05-09,22.191,23.594,22.191,23.505,296698,0
2011-05-10,23.761,24.67,23.685,24.629,266630,0
2011-05-11,24.601,24.601,23.872,24.379,253465,0
2011-05-12,24.145,24.67,24.062,24.603,153567,0
2011-05-13,24.292,24.787,24.099,24.153,137144,0
2011-05-16,24.062,24.416,23.955,23.982,157787,0
2011-05-17,23.905,23.922,23.481,23.549,152233,0
2011-05-18,23.685,24.099,23.4,23.843,127967,0
2011-05-19,24.071,24.192,23.631,23.905,105224,0
2011-05-20,23.901,24.039,23.491,23.891,116605,0
2011-05-23,23.4,23.455,22.906,22.977,155668,0
2011-05-24,23.128,23.234,22.606,22.667,121063,0
2011-05-25,22.784,23.082,22.466,22.986,89411,0
2011-05-26,22.896,23.463,22.519,23.391,92436,0
2011-05-27,23.491,23.986,23.483,23.633,82116,0
2011-05-31,23.891,24.374,23.65,24.365,297339,0
2011-06-01,24.329,24.449,23.082,23.292,300642,0
2011-06-02,23.276,23.448,22.94,23.197,123405,0
2011-06-03,22.682,22.709,22.133,22.24,191963,0
2011-06-06,22.284,22.471,21.823,21.895,155530,0
2011-06-07,22.133,22.24,21.885,21.929,117935,0
2011-06-08,21.77,21.857,21.512,21.664,153586,0
2011-06-09,21.752,22.115,21.582,21.966,115158,0
2011-06-10,21.76,21.804,21.308,21.414,140578,0
2011-06-13,21.548,21.69,21.292,21.369,121504,0
2011-06-14,21.672,22.169,21.423,22.07,135392,0
2011-06-15,21.787,22.178,21.395,21.493,152082,0
2011-06-16,21.55,22.013,21.37,21.649,85562,0
2011-06-17,21.921,22.124,21.395,21.521,193612,0
2011-06-20,21.423,21.992,21.308,21.929,112242,0
2011-06-21,22.213,22.746,22.052,22.719,171043,0
2011-06-22,22.525,22.975,22.489,22.534,79608,0
2011-06-23,22.115,22.319,21.627,22.169,185478,0
2011-06-24,22.204,22.471,21.734,21.939,234457,0
2011-06-27,21.966,22.026,21.715,21.848,135888,0
2011-06-28,22.001,22.267,21.77,22.25,129940,0
2011-06-29,22.425,22.728,22.115,22.664,112276,0
2011-06-30,22.739,23.485,22.675,23.412,116334,0
2011-07-01,23.34,23.986,23.189,23.918,153032,0
2011-07-05,23.882,24.307,23.764,24.141,182077,0
2011-07-06,23.977,24.123,23.79,24.032,98827,0
2011-07-07,24.242,24.637,24.104,24.439,98519,0
2011-07-08,24.031,24.564,23.891,24.555,102315,0
2011-07-11,24.085,24.307,23.764,23.943,137048,0
2011-07-12,23.818,24.397,23.764,24.049,159126,0
2011-07-13,24.174,24.446,23.934,24.085,92488,0
2011-07-14,24.104,24.397,23.791,23.943,219155,0
2011-07-15,24.039,24.182,23.791,23.864,137266,0
2011-07-18,23.755,23.891,22.691,22.773,222103,0
2011-07-19,23.094,23.298,22.637,23.058,220167,0
2011-07-20,23.081,23.285,22.781,23.251,192876,0
2011-07-21,23.392,24.362,23.243,24.251,271228,0
2011-07-22,24.166,24.335,24.039,24.261,137361,0
2011-07-25,23.943,24.464,23.764,24.307,177879,0
2011-07-26,24.253,24.32,23.727,23.735,155689,0
2011-07-27,23.633,23.837,23.596,23.728,388151,0
2011-07-28,23.727,24.058,23.712,23.727,149212,0
2011-07-29,23.175,24.067,23.175,23.567,178525,0
2011-08-01,23.791,23.918,22.637,22.922,164937,0
2011-08-02,22.729,23.239,21.068,21.085,341436,0
2011-08-03,21.122,21.202,20.234,20.988,230777,0
2011-08-04,20.567,20.774,19.353,19.379,312907,0
2011-08-05,19.747,19.747,16.897,19.516,613289,0
2011-08-08,18.804,19.588,17.973,18.656,553714,0
2011-08-09,19.072,19.42,16.749,18.124,1072424,0
2011-08-10,17.414,17.903,16.997,17.052,392320,0
2011-08-11,17.137,18.265,16.784,17.521,544614,0
2011-08-12,18.015,18.185,17.298,18.044,322578,0
2011-08-15,18.204,18.418,17.981,18.399,244630,0
2011-08-16,18.134,18.558,17.894,18.105,290216,0
2011-08-17,18.265,18.531,17.759,18.159,228107,0
2011-08-18,17.174,17.582,16.863,16.952,553909,0
2011-08-19,16.523,16.977,16.326,16.531,312488,0
2011-08-22,17.016,17.387,16.572,16.667,173580,0
2011-08-23,16.74,17.858,16.659,17.85,190222,0
2011-08-24,17.803,18.487,17.637,18.418,187514,0
2011-08-25,18.584,18.87,17.741,17.775,166812,0
2011-08-26,17.611,18.531,17.38,18.514,106091,0
2011-08-29,18.772,19.544,18.754,19.535,218793,0
2011-08-30,19.398,19.451,18.764,19.165,458309,0
2011-08-31,19.38,19.703,19.011,19.281,287672,0
2011-09-01,19.193,19.504,18.353,18.514,199320,0
2011-09-02,18.052,18.159,17.261,17.287,171817,0
2011-09-06,16.68,17.503,16.466,17.406,325010,0
2011-09-07,17.744,18.076,17.62,18.03,187135,0
2011-09-08,17.941,18.049,17.246,17.343,171823,0
2011-09-09,16.995,17.076,16.308,16.558,311421,0
2011-09-12,16.317,16.727,16.281,16.699,257237,0
2011-09-13,16.853,17.041,16.654,16.95,419761,0
2011-09-14,17.126,17.906,16.612,17.592,196630,0
2011-09-15,17.798,18.086,17.592,18.03,159221,0
2011-09-16,18.139,18.344,17.656,18.173,296963,0
2011-09-19,17.727,17.88,17.414,17.656,141324,0
2011-09-20,17.77,17.916,17.005,17.005,179477,0
2011-09-21,17.005,17.308,16.138,16.157,201585,0
2011-09-22,15.542,16.38,15.413,16.138,402406,0
2011-09-23,16.1,16.549,15.728,15.914,297091,0
2011-09-26,16.1,16.262,15.432,16.225,238319,0
2011-09-27,16.637,17.548,16.621,17.067,159757,0
2011-09-28,17.05,17.271,16.3,16.336,210576,0
2011-09-29,16.763,17.298,16.503,17.201,187833,0
2011-09-30,16.876,17.093,16.262,16.3,212536,0
2011-10-03,16.138,16.621,15.28,15.396,310888,0
2011-10-04,15.28,16.645,15.2,16.595,268321,0
2011-10-05,16.664,16.959,16.371,16.799,123238,0
2011-10-06,16.781,17.388,16.612,17.37,178723,0
2011-10-07,17.478,17.503,16.494,16.755,226790,0
2011-10-10,17.229,17.648,16.903,17.648,222808,0
2011-10-11,17.424,18.291,17.424,18.147,150169,0
2011-10-12,18.36,18.852,18.244,18.675,159305,0
2011-10-13,18.496,18.505,17.862,18.299,132434,0
2011-10-14,18.531,18.871,18.192,18.814,162113,0
2011-10-17,18.558,18.611,17.674,17.77,148086,0
2011-10-18,17.872,18.814,17.531,18.575,141492,0
2011-10-19,18.442,18.602,17.835,17.932,111002,0
2011-10-20,18.057,18.067,17.298,17.844,104673,0
2011-10-21,18.218,18.397,17.817,18.397,157334,0
2011-10-24,18.299,19.243,18.272,19.148,146448,0
2011-10-25,18.918,19.085,18.291,18.334,148692,0
2011-10-26,18.746,19.156,18.147,18.987,168879,0
2011-10-27,19.513,20.37,19.513,20.094,354090,0
2011-10-28,19.96,20.926,19.96,20.674,322551,0
2011-10-31,20.29,20.606,19.822,20.172,246906,0
2011-11-01,19.174,19.87,18.833,18.95,222476,0
2011-11-02,19.468,19.932,19.299,19.836,158471,0
2011-11-03,20.389,21.068,19.425,20.951,230005,0
2011-11-04,20.692,21.131,20.332,20.961,341295,0
2011-11-07,20.86,20.86,20.068,20.746,153429,0
2011-11-08,20.986,21.228,20.201,21.155,136060,0
2011-11-09,20.416,20.808,19.897,19.932,198068,0
2011-11-10,20.361,20.433,19.932,20.299,150264,0
2011-11-11,20.576,21.024,20.513,20.87,125306,0
2011-11-14,20.529,20.692,20.325,20.612,158090,0
2011-11-15,20.452,21.024,20.399,20.86,171774,0
2011-11-16,20.505,21.164,20.389,20.665,143936,0
2011-11-17,20.603,20.926,20.307,20.538,153881,0
2011-11-18,20.593,20.764,20.255,20.37,105582,0
2011-11-21,19.863,20.103,19.691,19.87,167828,0
2011-11-22,19.763,20.094,19.646,19.799,113745,0
2011-11-23,19.485,19.532,19.075,19.317,140603,0
2011-11-25,19.156,19.389,18.997,19.012,136593,0
2011-11-28,19.718,20.505,19.718,20.094,203841,0
2011-11-29,20.094,20.264,19.836,20.041,187190,0
2011-11-30,21.239,21.793,20.902,21.668,353761,0
2011-12-01,21.514,22.257,21.514,21.789,158605,0
2011-12-02,22.202,22.451,22.057,22.202,118724,0
2011-12-05,22.664,23.22,22.378,22.952,205281,0
2011-12-06,22.963,23.152,22.613,22.918,160405,0
2011-12-07,22.656,23.179,22.281,22.461,150776,0
2011-12-08,22.191,22.281,21.446,21.644,162372,0
2011-12-09,21.644,22.507,21.564,22.246,165637,0
2011-12-12,21.789,21.852,21.361,21.62,150121,0
2011-12-13,21.88,21.971,20.452,20.774,176331,0
2011-12-14,20.361,20.834,20.361,20.639,169118,0
2011-12-15,20.879,21.146,20.585,20.879,347557,0
2011-12-16,20.87,21.437,20.764,21.033,492239,0
2011-12-19,21.264,21.461,20.497,20.557,315838,0
2011-12-20,21.102,22.039,21.102,21.522,329289,0
2011-12-21,21.356,21.58,20.88,21.408,143345,0
2011-12-22,21.518,21.635,21.295,21.383,174627,0
2011-12-23,21.399,21.616,21.204,21.437,99151,0
2011-12-27,21.285,21.77,21.184,21.589,133777,0
2011-12-28,21.465,21.564,20.728,20.816,141467,0
2011-12-29,20.926,21.303,20.852,21.122,146354,0
2011-12-30,21.03,21.155,20.748,20.766,123204,0
2012-01-03,21.418,21.662,21.006,21.095,223520,0
2012-01-04,20.888,21.14,20.781,20.888,191917,0
2012-01-05,20.746,21.113,20.44,21.016,235993,0
2012-01-06,21.006,21.184,20.601,20.898,186126,0
2012-01-09,21.078,21.194,20.583,20.62,282385,0
2012-01-10,20.926,21.069,20.654,20.825,303180,0
2012-01-11,20.816,21.465,20.682,21.249,210174,0
2012-01-12,21.276,21.705,21.157,21.654,181858,0
2012-01-13,21.364,21.742,21.184,21.644,113024,0
2012-01-17,21.831,21.953,21.509,21.509,193436,0
2012-01-18,21.508,21.571,21.212,21.564,154607,0
2012-01-19,21.635,21.705,21.24,21.329,132339,0
2012-01-20,21.266,21.455,20.979,21.311,214797,0
2012-01-23,21.24,21.364,20.682,20.807,259826,0
2012-01-24,20.611,21.58,20.611,21.554,196977,0
2012-01-25,21.554,21.804,21.266,21.697,129659,0
2012-01-26,21.814,21.83,21.545,21.598,142248,0
2012-01-27,21.482,21.804,21.408,21.508,146266,0
2012-01-30,21.23,21.58,21.194,21.554,185476,0
2012-01-31,21.762,21.762,21.266,21.571,211117,0
2012-02-01,21.644,22.047,21.392,22.02,287949,0
2012-02-02,22.028,22.498,22.028,22.246,187692,0
2012-02-03,22.675,22.981,22.587,22.721,409060,0
2012-02-06,22.587,22.748,22.442,22.748,156981,0
2012-02-07,22.654,23.261,22.575,23.261,301981,0
2012-02-08,23.323,23.548,22.917,23.009,261264,0
2012-02-09,22.313,22.636,21.787,22.104,279038,0
2012-02-10,21.78,21.953,21.499,21.527,241982,0
2012-02-13,21.714,22.343,21.598,22.343,158201,0
2012-02-14,22.101,22.147,21.399,21.978,226669,0
2012-02-15,22.014,22.014,21.509,21.771,274400,0
2012-02-16,21.68,22.388,21.571,22.325,226916,0
2012-02-17,22.33,22.709,22.222,22.575,189129,0
2012-02-21,22.578,22.702,22.36,22.675,187348,0
2012-02-22,22.521,22.673,22.26,22.402,144012,0
2012-02-23,22.356,22.889,22.348,22.879,182222,0
2012-02-24,22.871,22.954,22.383,22.457,90667,0
2012-02-27,22.33,22.719,21.825,22.177,135314,0
2012-02-28,22.169,22.232,21.672,21.716,160260,0
2012-02-29,21.931,22.149,21.44,21.485,208823,0
2012-03-01,21.571,21.962,21.527,21.58,131493,0
2012-03-02,21.527,21.645,20.751,20.894,183124,0
2012-03-05,20.886,21.093,20.625,20.83,135232,0
2012-03-06,20.523,20.634,20.119,20.181,210026,0
2012-03-07,20.226,20.733,20.208,20.733,97611,0
2012-03-08,20.913,20.913,20.471,20.857,116275,0
2012-03-09,20.967,21.399,20.804,21.319,136988,0
2012-03-12,21.302,21.347,20.894,21.266,156556,0
2012-03-13,21.392,21.934,21.392,21.925,182257,0
2012-03-14,21.889,21.898,21.022,21.049,164623,0
2012-03-15,21.093,21.373,20.904,21.373,146333,0
2012-03-16,21.392,21.392,21.076,21.229,156682,0
2012-03-19,21.121,21.753,21.084,21.509,136556,0
2012-03-20,21.337,21.635,21.155,21.399,141856,0
2012-03-21,21.455,21.489,21.238,21.319,149919,0
2012-03-22,21.003,21.229,21.003,21.146,219684,0
2012-03-23,21.067,21.294,21.031,21.256,112090,0
2012-03-26,21.509,21.655,21.294,21.58,152670,0
2012-03-27,21.564,21.655,20.778,20.84,142289,0
2012-03-28,20.812,21.076,20.751,21.076,159546,0
2012-03-29,20.83,20.83,20.163,20.606,175834,0
2012-03-30,20.838,20.966,20.693,20.72,126144,0
2012-04-02,20.588,21.474,20.4,21.445,233147,0
2012-04-03,21.408,21.509,21.155,21.302,192792,0
2012-04-04,21.003,21.266,20.894,20.994,240430,0
2012-04-05,20.886,21.275,20.659,20.923,116284,0
2012-04-09,20.616,20.697,20.216,20.541,228054,0
2012-04-10,20.489,20.489,20.009,20.082,367936,0
2012-04-11,20.335,20.417,20.154,20.371,218812,0
2012-04-12,20.344,20.958,20.254,20.812,122712,0
2012-04-13,20.678,20.743,20.38,20.743,188381,0
2012-04-16,20.822,21.238,20.641,21.121,206884,0
2012-04-17,21.33,21.83,21.203,21.777,222938,0
2012-04-18,21.59,21.59,21.155,21.165,217210,0
2012-04-19,21.229,21.373,20.678,20.967,242287,0
2012-04-20,21.229,21.455,21.102,21.363,166784,0
2012-04-23,20.94,20.94,20.453,20.769,150539,0
2012-04-24,20.812,21.328,20.796,21.139,137944,0
2012-04-25,21.418,21.482,21.139,21.445,141204,0
2012-04-26,21.382,21.59,21.121,21.564,91867,0
2012-04-27,21.545,22.33,21.373,22.303,184897,0
2012-04-30,22.221,22.221,21.566,21.758,140862,0
2012-05-01,21.721,22.251,21.321,21.711,171228,0
2012-05-02,21.474,21.906,21.356,21.86,142663,0
2012-05-03,20.739,20.739,18.217,19.008,1252329,0
2012-05-04,18.835,19.18,17.916,18.022,840085,0
2012-05-07,17.977,18.195,17.871,18.059,702051,0
2012-05-08,17.853,17.987,17.571,17.797,794833,0
2012-05-09,17.527,18.21,17.527,18.092,359712,0
2012-05-10,18.217,18.309,17.891,18.171,327436,0
2012-05-11,17.942,18.195,17.691,17.871,230729,0
2012-05-14,17.617,18.013,17.428,17.742,346785,0
2012-05-15,17.691,17.977,17.545,17.824,408614,0
2012-05-16,17.88,17.995,17.445,17.445,244442,0
2012-05-17,17.364,17.392,16.632,16.668,235485,0
2012-05-18,16.632,16.851,16.353,16.415,254404,0
2012-05-21,16.525,16.815,16.405,16.65,179134,0
2012-05-22,16.733,16.733,16.182,16.224,194278,0
2012-05-23,15.983,16.398,15.777,16.381,257186,0
2012-05-24,16.516,16.685,16.117,16.497,259577,0
2012-05-25,16.517,17.081,16.478,16.905,228089,0
2012-05-29,17.146,17.311,17.004,17.137,175111,0
2012-05-30,16.902,16.994,16.433,16.598,302956,0
2012-05-31,16.591,16.697,16.223,16.469,204526,0
2012-06-01,15.78,16.26,15.124,16.187,295521,0
2012-06-04,16.223,16.507,16.054,16.423,241619,0
2012-06-05,16.252,16.535,16.232,16.469,153931,0
2012-06-06,16.661,17.089,16.591,17.089,135441,0
2012-06-07,17.417,17.417,16.381,16.461,215316,0
2012-06-08,16.405,16.687,16.162,16.497,244457,0
2012-06-11,16.716,16.716,15.859,15.868,223123,0
2012-06-12,15.989,16.144,15.832,16.016,203744,0
2012-06-13,15.943,16.197,15.535,15.604,144504,0
2012-06-14,15.577,16.232,15.577,16.086,242594,0
2012-06-15,16.134,16.187,15.925,16.162,209069,0
2012-06-18,15.962,16.044,15.788,15.943,129398,0
2012-06-19,15.979,16.363,15.916,16.316,250144,0
2012-06-20,16.26,16.26,15.906,16.105,126519,0
2012-06-21,16.144,16.215,15.851,16.035,279881,0
2012-06-22,16.187,16.187,16.016,16.062,395136,0
2012-06-25,15.814,15.997,15.735,15.753,235763,0
2012-06-26,15.763,15.952,15.535,15.868,188948,0
2012-06-27,16.025,16.252,16.006,16.206,131807,0
2012-06-28,16.025,16.381,15.824,16.372,226118,0
2012-06-29,16.706,17.171,16.405,17.027,141557,0
2012-07-02,17.054,17.106,16.725,17.018,185248,0
2012-07-03,16.953,17.19,16.953,17.054,127257,0
2012-07-05,17.064,17.352,16.962,17.263,138375,0
2012-07-06,17.018,17.246,16.999,17.199,97839,0
2012-07-09,17.227,17.691,17.152,17.691,209438,0
2012-07-10,17.818,17.9,16.854,16.934,210473,0
2012-07-11,16.989,17.027,16.398,16.497,135974,0
2012-07-12,16.461,16.497,15.989,16.187,173045,0
2012-07-13,16.316,16.545,16.289,16.443,266770,0
2012-07-16,16.344,16.571,16.223,16.372,113411,0
2012-07-17,16.535,16.661,16.162,16.381,93537,0
2012-07-18,16.316,16.677,16.316,16.609,142449,0
2012-07-19,16.618,16.725,16.344,16.553,144209,0
2012-07-20,16.363,16.618,16.289,16.353,143264,0
2012-07-23,16.242,16.478,16.144,16.299,115900,0
2012-07-24,16.344,16.398,16.17,16.27,179319,0
2012-07-25,16.353,16.423,16.025,16.071,128461,0
2012-07-26,16.451,16.497,16.197,16.353,108682,0
2012-07-27,16.433,17.064,16.336,16.971,150181,0
2012-07-30,16.962,17.081,16.754,16.934,74706,0
2012-07-31,16.818,17.009,16.289,16.289,286318,0
2012-08-01,16.423,16.888,16.079,16.215,224767,0
2012-08-02,16.062,18.016,13.414,17.39,509726,0
2012-08-03,17.637,18.171,17.334,17.973,206661,0
2012-08-06,17.963,17.989,17.691,17.953,250215,0
2012-08-07,18.171,18.873,18.026,18.445,193733,0
2012-08-08,18.327,18.453,18.108,18.2,158902,0
2012-08-09,18.21,18.262,18.045,18.128,119627,0
2012-08-10,18.026,18.108,17.973,18.045,170755,0
2012-08-13,17.945,17.963,17.645,17.743,111007,0
2012-08-14,17.953,17.953,17.588,17.789,190429,0
2012-08-15,17.726,18.526,17.726,18.471,99927,0
2012-08-16,18.51,18.836,18.3,18.764,150450,0
2012-08-17,18.728,19.008,18.6,18.954,132456,0
2012-08-20,18.929,19.148,18.756,18.912,135940,0
2012-08-21,18.964,19.1,18.618,18.646,141269,0
2012-08-22,18.554,18.836,18.5,18.69,158627,0
2012-08-23,18.674,18.764,18.481,18.654,138606,0
2012-08-24,18.646,18.781,18.546,18.7,114325,0
2012-08-27,18.756,18.945,18.59,18.938,134312,0
2012-08-28,18.938,19.328,18.938,19.228,184065,0
2012-08-29,19.263,19.481,19.183,19.382,129989,0
2012-08-30,19.22,19.22,19.073,19.128,319919,0
2012-08-31,19.382,19.429,19.11,19.22,121697,0
2012-09-04,19.183,19.611,18.798,19.547,129968,0
2012-09-05,19.638,19.638,19.044,19.273,146462,0
2012-09-06,19.383,20.071,19.164,20.024,157443,0
2012-09-07,20.126,20.41,19.951,20.282,99556,0
2012-09-10,20.198,20.326,20.053,20.08,68420,0
2012-09-11,20.08,20.336,20.08,20.263,79552,0
2012-09-12,20.29,20.336,20.08,20.316,44370,0
2012-09-13,20.316,21.051,20.117,20.564,99566,0
2012-09-14,20.583,21.069,20.574,20.866,185434,0
2012-09-17,20.811,21.051,20.675,20.857,120631,0
2012-09-18,20.767,20.914,20.244,20.427,130161,0
2012-09-19,20.501,20.611,20.126,20.179,178617,0
2012-09-20,19.995,20.254,19.942,20.063,191795,0
2012-09-21,20.098,20.117,19.885,19.969,393996,0
2012-09-24,19.895,20.436,19.684,20.282,103396,0
2012-09-25,20.456,20.684,19.932,20.034,121560,0
2012-09-26,20.053,20.316,19.768,20.044,90400,0
2012-09-27,20.044,20.299,19.675,20.299,114330,0
2012-09-28,20.263,20.418,20.063,20.126,168545,0
2012-10-01,20.235,20.326,19.703,19.904,124823,0
2012-10-02,20.015,20.446,19.834,20.41,145337,0
2012-10-03,20.427,20.545,19.995,20.215,94578,0
2012-10-04,20.254,20.611,20.08,20.583,76960,0
2012-10-05,20.647,21.06,20.189,20.225,90219,0
2012-10-08,20.108,20.518,20.08,20.189,73716,0
2012-10-09,20.244,20.885,20.126,20.162,94404,0
2012-10-10,20.143,20.326,19.922,20.126,152840,0
2012-10-11,20.273,20.299,20.053,20.08,52796,0
2012-10-12,20.034,20.263,19.843,19.951,73987,0
2012-10-15,19.995,20.126,19.768,20.117,69665,0
2012-10-16,20.215,20.684,20.215,20.363,87508,0
2012-10-17,20.418,20.592,19.787,20.063,150192,0
2012-10-18,19.987,20.363,19.759,19.787,118231,0
2012-10-19,19.605,19.795,19.192,19.531,150620,0
2012-10-22,19.502,19.712,19.492,19.605,67544,0
2012-10-23,19.393,19.768,19.393,19.613,91221,0
2012-10-24,19.722,20.143,19.319,19.465,49750,0
2012-10-25,19.648,19.922,19.212,19.731,74476,0
2012-10-26,19.74,19.787,19.455,19.465,76530,0
2012-10-31,19.531,20.225,19.531,20.126,76096,0
2012-11-01,20.244,20.693,19.731,20.316,138208,0
2012-11-02,19.932,20.108,19.605,19.639,299605,0
2012-11-05,19.639,20.024,19.639,19.914,84759,0
2012-11-06,19.932,20.179,19.722,19.868,63345,0
2012-11-07,19.657,19.684,19.212,19.375,124823,0
2012-11-08,19.393,19.576,19.219,19.263,134862,0
2012-11-09,19.212,19.393,19.109,19.235,73590,0
2012-11-12,19.024,19.337,19.024,19.202,25246,0
2012-11-13,19.183,19.511,19.109,19.154,41236,0
2012-11-14,19.219,19.455,18.871,18.943,141976,0
2012-11-15,18.786,18.971,18.211,18.423,87475,0
2012-11-16,18.366,18.786,17.891,18.715,135260,0
2012-11-19,18.909,19.393,18.725,19.291,144719,0
2012-11-20,19.212,19.365,18.943,19.365,90476,0
2012-11-21,19.421,19.731,19.282,19.411,61478,0
2012-11-23,19.411,19.43,19.183,19.393,67562,0
2012-11-26,19.328,19.465,19.291,19.375,172655,0
2012-11-27,19.421,19.795,19.337,19.465,146040,0
2012-11-28,19.346,19.787,19.337,19.759,206002,0
2012-11-29,19.904,19.904,19.613,19.759,175635,0
2012-11-30,19.805,19.825,19.492,19.703,176497,0
2012-12-03,19.895,20.235,19.684,19.885,104631,0
2012-12-04,19.904,20.179,19.795,20.063,214251,0
2012-12-05,20.089,20.198,19.922,20.071,127595,0
2012-12-06,19.868,20.179,19.657,20.034,95811,0
2012-12-07,20.179,20.189,19.922,19.96,68569,0
2012-12-10,20.005,20.063,19.648,19.978,101664,0
2012-12-11,20.152,20.392,20.098,20.299,121560,0
2012-12-12,20.383,20.918,20.116,20.179,104893,0
2012-12-13,20.142,20.354,19.821,20.042,42036,0
2012-12-14,19.948,20.215,19.792,19.958,67669,0
2012-12-17,20.032,20.263,20.013,20.179,129965,0
2012-12-18,20.29,20.86,20.224,20.779,176351,0
2012-12-19,20.842,20.972,20.632,20.723,222568,0
2012-12-20,20.752,20.954,20.686,20.761,151682,0
2012-12-21,20.547,20.779,20.308,20.585,366535,0
2012-12-24,20.537,20.585,20.346,20.419,53771,0
2012-12-26,20.467,20.494,20.215,20.363,68148,0
2012-12-27,20.326,20.527,20.07,20.494,84011,0
2012-12-28,20.346,20.494,20.29,20.402,153859,0
2012-12-31,20.354,21,20.308,20.908,135653,0
2013-01-02,21.414,21.765,21.322,21.395,224533,0
2013-01-03,21.433,22.049,21.341,21.895,195694,0
2013-01-04,21.988,22.078,21.516,21.553,133436,0
2013-01-07,21.479,21.931,21.433,21.811,110178,0
2013-01-08,21.811,21.866,21.646,21.821,63402,0
2013-01-09,21.941,22.236,21.941,22.162,97493,0
2013-01-10,22.291,22.291,21.903,22.143,111411,0
2013-01-11,22.199,22.246,21.979,22.18,73520,0
2013-01-14,22.18,22.327,22.013,22.162,109767,0
2013-01-15,22.031,22.354,21.961,22.282,72179,0
2013-01-16,22.273,22.3,21.997,22.153,97319,0
2013-01-17,22.309,22.485,22.18,22.255,163036,0
2013-01-18,22.207,22.336,22.162,22.273,144677,0
2013-01-22,22.246,22.363,22.153,22.318,109944,0
2013-01-23,22.236,22.309,22.162,22.236,85804,0
2013-01-24,22.336,22.888,22.291,22.677,89301,0
2013-01-25,22.799,22.799,22.401,22.559,86006,0
2013-01-28,22.586,22.771,22.327,22.54,144150,0
2013-01-29,22.549,23.175,22.522,23.111,192040,0
2013-01-30,23.102,23.185,22.917,23.111,187766,0
2013-01-31,23.092,23.303,22.818,23.102,136171,0
2013-02-01,23.285,23.352,23.13,23.285,162841,0
2013-02-04,23.082,23.185,22.78,22.844,105768,0
2013-02-05,23.001,23.082,22.861,23.047,117885,0
2013-02-06,22.935,23.241,22.935,23.175,124633,0
2013-02-07,23.222,23.985,22.87,23.932,306801,0
2013-02-08,23.897,24.512,23.897,24.18,123845,0
2013-02-11,24.223,24.641,24.189,24.641,229395,0
2013-02-12,24.677,24.972,24.677,24.881,166631,0
2013-02-13,24.881,25.185,24.807,25.039,130398,0
2013-02-14,24.917,25.463,24.917,25.36,137733,0
2013-02-15,25.535,25.847,25.379,25.72,142867,0
2013-02-19,25.847,26.614,25.72,26.513,390111,0
2013-02-20,26.605,26.873,25.803,25.803,273489,0
2013-02-21,25.765,26.283,25.626,26.143,113897,0
2013-02-22,26.328,26.541,26.238,26.402,90420,0
2013-02-25,26.486,26.558,25.553,25.571,106515,0
2013-02-26,25.765,25.951,25.313,25.694,175763,0
2013-02-27,25.739,26.419,25.739,26.19,121089,0
2013-02-28,26.19,26.495,25.959,26.328,149793,0
2013-03-01,26.116,26.504,25.969,26.486,116194,0
2013-03-04,26.466,26.596,25.978,26.301,155557,0
2013-03-05,26.524,26.977,26.505,26.726,260346,0
2013-03-06,26.884,27.005,26.569,26.922,118131,0
2013-03-07,26.913,27.403,26.857,27.356,115341,0
2013-03-08,27.57,27.885,27.172,27.263,162180,0
2013-03-11,27.247,27.44,27.005,27.3,131147,0
2013-03-12,27.3,27.469,26.939,27.125,111320,0
2013-03-13,27.209,27.469,27.023,27.134,120142,0
2013-03-14,27.172,27.745,27.172,27.672,140682,0
2013-03-15,27.514,27.727,27.337,27.394,216950,0
2013-03-18,27.172,27.432,27.154,27.257,167984,0
2013-03-19,27.257,27.3,26.736,27.05,119530,0
2013-03-20,27.154,27.44,27.125,27.44,98575,0
2013-03-21,27.209,27.375,26.837,26.903,60237,0
2013-03-22,26.939,27.172,26.884,26.948,69534,0
2013-03-25,26.958,27.247,26.615,26.746,95113,0
2013-03-26,26.81,26.958,26.457,26.884,79641,0
2013-03-27,26.624,26.818,26.228,26.756,75920,0
2013-03-28,26.818,26.931,26.477,26.773,64111,0
2013-04-01,26.68,26.827,25.939,26.218,131939,0
2013-04-02,26.411,26.782,26.328,26.429,100917,0
2013-04-03,26.328,26.457,25.753,25.782,112461,0
2013-04-04,26.533,26.818,26.365,26.67,159956,0
2013-04-05,26.228,26.543,26.078,26.365,93353,0
2013-04-08,26.588,27.272,26.439,27.257,187761,0
2013-04-09,27.346,27.346,26.69,26.736,147532,0
2013-04-10,26.773,27.309,26.773,27.015,144958,0
2013-04-11,27.078,27.792,27.078,27.718,81158,0
2013-04-12,27.653,27.653,26.818,27.023,124382,0
2013-04-15,26.782,26.903,25.727,25.762,112687,0
2013-04-16,26.031,26.328,25.753,26.237,136089,0
2013-04-17,25.709,26.051,25.4,25.792,99283,0
2013-04-18,25.903,26.115,25.42,25.478,101976,0
2013-04-19,25.531,26.31,25.355,26.023,94937,0
2013-04-22,26.328,26.328,25.234,25.691,82443,0
2013-04-23,25.939,26.7,25.873,26.643,65412,0
2013-04-24,26.588,26.736,26.171,26.467,85500,0
2013-04-25,26.588,26.948,26.588,26.736,76030,0
2013-04-26,26.69,26.69,26.085,26.439,69012,0
2013-04-29,26.319,26.764,26.237,26.661,25236,0
2013-04-30,26.633,26.996,26.429,26.913,69069,0
2013-05-01,26.764,26.764,25.42,25.458,195639,0
2013-05-02,25.939,27.209,25.939,27.005,113607,0
2013-05-03,27.469,28.136,27.469,27.701,201450,0
2013-05-06,27.682,27.838,27.229,27.718,215370,0
2013-05-07,27.745,27.968,27.653,27.858,161436,0
2013-05-08,27.848,28.253,27.735,28.172,139250,0
2013-05-09,28.051,28.2,27.774,27.866,113601,0
2013-05-10,27.995,28.738,27.995,28.485,273566,0
2013-05-13,28.485,28.848,28.301,28.672,147979,0
2013-05-14,28.625,29.144,28.625,28.922,131701,0
2013-05-15,28.728,29.553,28.728,29.367,164706,0
2013-05-16,29.2,29.645,29.171,29.34,57698,0
2013-05-17,29.515,30.099,29.515,30.043,85593,0
2013-05-20,29.895,30.525,29.877,30.099,97011,0
2013-05-21,30.181,30.304,29.755,29.978,145455,0
2013-05-22,29.924,30.053,29.053,29.367,137096,0
2013-05-23,29.006,30.154,28.748,29.877,125713,0
2013-05-24,29.718,29.718,29.089,29.645,98564,0
2013-05-28,30.024,30.357,29.367,29.645,239905,0
2013-05-29,29.496,29.645,29.21,29.45,50329,0
2013-05-30,29.459,30.145,29.459,29.914,67210,0
2013-05-31,29.661,29.925,29.4,29.4,84035,0
2013-06-03,29.431,30.099,29.321,29.727,191595,0
2013-06-04,29.735,29.978,29.107,29.422,126451,0
2013-06-05,29.321,29.646,29.051,29.422,91745,0
2013-06-06,29.377,29.776,29.377,29.776,62386,0
2013-06-07,30.009,30.55,29.824,30.261,66559,0
2013-06-10,30.261,30.521,29.852,30.475,74025,0
2013-06-11,30.103,30.576,29.664,30.113,80247,0
2013-06-12,30.408,30.484,29.852,30.299,95555,0
2013-06-13,30.223,31.302,30.156,31.182,85050,0
2013-06-14,31.182,31.293,30.437,30.715,69857,0
2013-06-17,30.996,31.255,30.809,31.041,81748,0
2013-06-18,31.192,31.647,30.94,31.552,145288,0
2013-06-19,31.471,31.777,31.321,31.396,63930,0
2013-06-20,30.844,31.088,30.67,30.958,120289,0
2013-06-21,31.135,31.742,30.931,31.535,237580,0
2013-06-24,30.968,31.127,30.318,30.604,144616,0
2013-06-25,30.913,31.452,30.568,30.837,99660,0
2013-06-26,31.108,31.192,30.613,30.819,164545,0
2013-06-27,30.949,31.443,30.837,31.273,143076,0
2013-06-28,31.255,31.471,30.679,30.698,375733,0
2013-07-01,30.884,31.956,30.884,31.869,121709,0
2013-07-02,31.907,32.576,31.777,32.131,115337,0
2013-07-03,31.878,32.224,31.852,32.131,39267,0
2013-07-05,32.392,32.783,31.926,32.783,76610,0
2013-07-08,33.072,33.173,32.848,33.035,99274,0
2013-07-09,33.333,33.881,32.958,33.77,197278,0
2013-07-10,33.666,33.835,33.043,33.352,123887,0
2013-07-11,33.78,33.955,33.509,33.556,146633,0
2013-07-12,33.499,33.649,33.352,33.48,77367,0
2013-07-15,33.461,33.994,33.218,33.685,163977,0
2013-07-16,33.649,33.78,33.237,33.276,100225,0
2013-07-17,33.547,33.731,33.286,33.315,105505,0
2013-07-18,33.325,33.675,33.325,33.451,91078,0
2013-07-19,33.461,33.461,33.266,33.315,121533,0
2013-07-22,33.442,33.509,33.305,33.404,88947,0
2013-07-23,33.49,33.565,33.164,33.256,80513,0
2013-07-24,33.352,33.509,33.155,33.173,47568,0
2013-07-25,33.043,34.068,33.006,33.889,171382,0
2013-07-26,33.556,33.556,33.1,33.315,77302,0
2013-07-29,33.136,33.237,32.363,32.485,72350,0
2013-07-30,32.744,32.904,32.306,32.558,84201,0
2013-07-31,32.576,32.764,32.092,32.121,150540,0
2013-08-01,31.6,33.146,31.6,32.344,284740,0
2013-08-02,32.431,32.431,31.946,32.315,159267,0
2013-08-05,32.197,32.363,32.064,32.234,137351,0
2013-08-06,32.224,32.224,31.723,31.926,129195,0
2013-08-07,31.732,31.936,31.535,31.629,101503,0
2013-08-08,31.852,31.976,31.236,31.433,139034,0
2013-08-09,31.255,31.629,31.229,31.49,113364,0
2013-08-12,31.154,31.694,31.154,31.647,100215,0
2013-08-13,31.637,32.019,31.526,31.956,107618,0
2013-08-14,31.869,32.131,31.869,32.046,151245,0
2013-08-15,31.666,31.897,31.219,31.443,247462,0
2013-08-16,31.283,31.767,31.108,31.396,145491,0
2013-08-19,31.273,31.293,30.894,30.958,163923,0
2013-08-20,30.904,31.535,30.904,31.273,43942,0
2013-08-21,31.273,31.34,30.874,31.013,60305,0
2013-08-22,31.135,31.561,31.127,31.535,160552,0
2013-08-23,31.552,31.767,31.461,31.704,96780,0
2013-08-26,31.713,31.869,31.516,31.6,58843,0
2013-08-27,31.192,31.283,30.594,30.773,160337,0
2013-08-28,30.679,30.689,30.308,30.55,84750,0
2013-08-29,30.559,31.022,30.437,30.689,80887,0
2013-08-30,30.641,30.641,29.961,30.037,110455,0
2013-09-03,30.318,30.551,29.784,30.064,91568,0
2013-09-04,30.155,30.38,30.008,30.261,186806,0
2013-09-05,30.27,30.418,30.017,30.345,118607,0
2013-09-06,30.448,30.83,29.959,30.633,83265,0
2013-09-09,30.709,31.131,30.578,31.064,99968,0
2013-09-10,31.112,31.383,30.847,30.999,109754,0
2013-09-11,30.925,31.344,30.925,31.206,56580,0
2013-09-12,31.206,31.25,31.035,31.14,87920,0
2013-09-13,31.316,31.344,31.045,31.241,71164,0
2013-09-16,31.598,31.793,31.159,31.25,73057,0
2013-09-17,31.813,32.477,31.691,32.373,117802,0
2013-09-18,32.441,33.009,32.13,32.87,126332,0
2013-09-19,32.899,33.261,32.813,33.242,76466,0
2013-09-20,33.447,33.851,33.357,33.581,397628,0
2013-09-23,33.495,34.049,33.393,34.039,201974,0
2013-09-24,34.15,34.637,34.076,34.16,162107,0
2013-09-25,34.283,34.58,33.982,33.982,81959,0
2013-09-26,34.169,34.234,33.814,34.029,71247,0
2013-09-27,33.739,33.916,33.376,33.41,100178,0
2013-09-30,33.029,33.767,32.944,33.543,185473,0
2013-10-01,33.571,33.992,33.457,33.833,101943,0
2013-10-02,33.571,33.571,33.232,33.4,52525,0
2013-10-03,33.32,33.357,32.477,32.626,76412,0
2013-10-04,32.55,33.047,32.55,33.029,49902,0
2013-10-07,32.72,32.813,32.196,32.224,64942,0
2013-10-08,32.16,32.188,31.606,31.615,125255,0
2013-10-09,31.673,32.169,31.383,31.849,147678,0
2013-10-10,32.315,32.692,32.054,32.655,59828,0
2013-10-11,32.45,33.066,32.45,33.047,122987,0
2013-10-14,32.756,33.627,32.756,33.598,89338,0
2013-10-15,33.515,33.571,33.196,33.242,71076,0
2013-10-16,33.447,33.636,33.31,33.383,59856,0
2013-10-17,33.301,33.608,33.057,33.571,84547,0
2013-10-18,33.757,33.887,33.419,33.879,132991,0
2013-10-21,33.851,34.467,33.833,34.058,79200,0
2013-10-22,34.292,34.664,34.029,34.102,149479,0
2013-10-23,33.944,34.085,33.505,33.861,74493,0
2013-10-24,33.982,34.102,33.795,34.085,92959,0
2013-10-25,34.085,34.253,33.486,34.094,60729,0
2013-10-28,34.029,34.619,34.02,34.572,149019,0
2013-10-29,34.599,35,34.58,34.833,119889,0
2013-10-30,34.881,34.982,34.337,34.467,158327,0
2013-10-31,34.383,34.823,34.001,34.421,109293,0
2013-11-01,34.327,34.346,33.786,34.178,130477,0
2013-11-04,34.263,34.552,34.197,34.458,161641,0
2013-11-05,34.067,34.067,31.813,33.15,297935,0
2013-11-06,33.32,33.429,32.514,32.756,217633,0
2013-11-07,32.756,33.047,31.925,32.036,171866,0
2013-11-08,32.011,33.15,31.895,33.066,94297,0
2013-11-11,33.076,33.196,32.616,32.841,98422,0
2013-11-12,32.665,32.934,32.373,32.823,92442,0
2013-11-13,32.532,33.177,32.216,33.159,75114,0
2013-11-14,33.076,33.338,32.692,33.232,63061,0
2013-11-15,33.177,33.242,32.45,32.98,154899,0
2013-11-18,33.177,33.598,32.803,32.889,88262,0
2013-11-19,32.823,33.057,32.188,32.383,80698,0
2013-11-20,32.459,32.71,31.606,31.849,150861,0
2013-11-21,32.063,32.813,31.886,32.766,120076,0
2013-11-22,32.701,33.419,32.655,33.131,92896,0
2013-11-25,33.15,33.608,33.113,33.213,71082,0
2013-11-26,33.196,33.879,33.038,33.627,366727,0
2013-11-27,33.663,34.253,33.618,34.178,95855,0
2013-11-29,34.421,34.766,34.366,34.375,42453,0
2013-12-02,34.411,34.524,34.011,34.058,133684,0
2013-12-03,34.102,34.599,34.049,34.273,160065,0
2013-12-04,34.197,34.795,33.954,34.673,246771,0
2013-12-05,34.59,34.646,33.795,33.992,73312,0
2013-12-06,34.411,34.664,34.11,34.439,82770,0
2013-12-09,34.401,34.507,34.169,34.253,60092,0
2013-12-10,34.11,34.178,33.41,33.618,92421,0
2013-12-11,33.71,33.71,32.665,32.971,70403,0
2013-12-12,32.906,33.196,32.616,32.665,154625,0
2013-12-13,32.71,33.085,32.459,32.924,124874,0
2013-12-16,32.99,33.581,32.99,33.438,58428,0
2013-12-17,33.357,33.357,32.86,33.15,94960,0
2013-12-18,33.14,33.466,32.879,33.419,116201,0
2013-12-19,33.281,33.383,32.776,32.924,89412,0
2013-12-20,32.962,33.517,32.776,33.422,244188,0
2013-12-23,33.469,33.809,33.215,33.649,131934,0
2013-12-24,33.593,33.809,33.478,33.78,43678,0
2013-12-26,33.847,34.006,33.722,33.751,118254,0
2013-12-27,33.911,33.911,33.188,33.478,50979,0
2013-12-30,33.488,33.537,33.086,33.302,35323,0
2013-12-31,33.395,33.827,33.169,33.742,81944,0
2014-01-02,33.537,33.63,33.198,33.601,155887,0
2014-01-03,33.611,34.09,33.527,33.658,164182,0
2014-01-06,33.713,34.034,33.282,33.349,133405,0
2014-01-07,33.368,33.809,33.368,33.601,157282,0
2014-01-08,33.497,33.574,33.047,33.378,104058,0
2014-01-09,33.527,33.639,33.151,33.45,127417,0
2014-01-10,33.537,33.564,33.188,33.478,72446,0
2014-01-13,33.322,33.441,32.756,32.952,90707,0
2014-01-14,33.188,33.272,32.831,33.224,67829,0
2014-01-15,33.252,34.212,33.252,34.1,81284,0
2014-01-16,34.107,34.353,33.667,33.911,104108,0
2014-01-17,33.771,34.353,33.771,34.353,142741,0
2014-01-21,34.513,34.73,34.221,34.57,154096,0
2014-01-22,34.484,35.396,34.363,35.3,173960,0
2014-01-23,35.047,35.047,34.634,34.964,135143,0
2014-01-24,35.067,35.067,33.958,34.173,176121,0
2014-01-27,34.183,34.307,33.169,33.402,78698,0
2014-01-28,33.385,33.601,33.038,33.507,101130,0
2014-01-29,33.086,33.45,32.567,32.709,94352,0
2014-01-30,32.944,33.282,32.683,32.86,87546,0
2014-01-31,32.221,32.812,32.136,32.466,93506,0
2014-02-03,32.296,32.37,31,31.198,118483,0
2014-02-04,31.442,31.48,30.848,31.142,102750,0
2014-02-05,31.027,31.142,30.521,30.848,74305,0
2014-02-06,30.858,31.338,30.663,30.868,82804,0
2014-02-07,30.917,31.979,30.917,31.94,94173,0
2014-02-10,31.93,32.088,31.386,31.724,79214,0
2014-02-11,31.93,33,31.676,32.429,245211,0
2014-02-12,32.484,32.557,32.332,32.557,132264,0
2014-02-13,32.39,33.262,32.203,33.198,83052,0
2014-02-14,33.234,33.705,32.899,33.45,114247,0
2014-02-18,33.402,33.686,32.952,33.114,135309,0
2014-02-19,32.915,33.105,32.4,32.586,89313,0
2014-02-20,32.586,33.086,32.531,32.981,108930,0
2014-02-21,33.123,33.948,33.123,33.799,151571,0
2014-02-24,33.761,33.929,33.564,33.593,117270,0
2014-02-25,33.771,34.531,33.676,34.221,185267,0
2014-02-26,34.173,34.671,33.847,33.948,122377,0
2014-02-27,33.751,34.107,33.621,33.987,66142,0
2014-02-28,33.967,34.202,33.517,33.883,92346,0
2014-03-03,33.621,33.742,33.33,33.497,59766,0
2014-03-04,33.997,34.578,33.948,34.249,183197,0
2014-03-05,34.146,34.353,33.948,34.072,75597,0
2014-03-06,34.136,34.774,34.136,34.71,78591,0
2014-03-07,34.888,34.897,34.381,34.55,68202,0
2014-03-10,34.417,34.7,33.874,34.146,89901,0
2014-03-11,34.279,34.353,33.901,34.081,95605,0
2014-03-12,33.911,34.484,33.713,34.464,177375,0
2014-03-13,34.56,34.56,34.015,34.156,112435,0
2014-03-14,34.146,34.56,33.997,34.156,75303,0
2014-03-17,34.279,34.56,34.072,34.212,95462,0
2014-03-18,34.288,34.617,34.192,34.531,110327,0
2014-03-19,34.588,34.804,34.307,34.746,134193,0
2014-03-20,34.764,34.908,34.503,34.812,130001,0
2014-03-21,34.889,35.115,34.512,34.626,185134,0
2014-03-24,34.549,34.746,33.7,33.833,144600,0
2014-03-25,34.143,34.143,33.363,33.719,118561,0
2014-03-26,34.041,34.123,33.06,33.079,90570,0
2014-03-27,33.135,33.135,32.429,32.804,205537,0
2014-03-28,32.757,33.522,32.757,32.983,58462,0
2014-03-31,33.116,33.709,32.72,33.512,93395,0
2014-04-01,33.662,34.549,33.662,34.463,152846,0
2014-04-02,34.483,34.755,34.314,34.71,102010,0
2014-04-03,34.812,34.955,34.398,34.889,103939,0
2014-04-04,35.256,35.483,34.123,34.229,199772,0
2014-04-07,34.219,34.463,33.217,33.512,85141,0
2014-04-08,33.579,34.031,33.227,33.276,117134,0
2014-04-09,33.454,33.87,33.144,33.814,70382,0
2014-04-10,33.88,33.88,32.777,33.098,148302,0
2014-04-11,32.701,33.126,32.22,32.457,170414,0
2014-04-14,33.002,33.247,32.285,32.549,97876,0
2014-04-15,32.54,32.842,31.504,31.75,200257,0
2014-04-16,32.067,32.448,31.995,32.351,128055,0
2014-04-17,32.268,32.675,32.25,32.502,212237,0
2014-04-21,32.635,32.852,32.174,32.852,78399,0
2014-04-22,32.983,33.154,32.814,32.983,53493,0
2014-04-23,32.908,33.344,32.872,33.172,118173,0
2014-04-24,33.445,33.522,32.852,33.463,97373,0
2014-04-25,33.247,33.416,32.881,33.316,193872,0
2014-04-28,33.389,33.606,32.946,33.363,130266,0
2014-04-29,33.606,33.634,33.209,33.606,107877,0
2014-04-30,33.473,34.123,33.06,33.925,119511,0
2014-05-01,33.935,34.051,33.436,33.767,190522,0
2014-05-02,33.738,34.379,33.653,33.984,136771,0
2014-05-05,33.824,34.143,33.69,34.003,119143,0
2014-05-06,33.662,33.907,33.022,33.681,348596,0
2014-05-07,33.644,33.644,32.665,33.126,209177,0
2014-05-08,33.002,33.672,33.002,33.237,273257,0
2014-05-09,33.041,33.588,32.833,33.532,162030,0
2014-05-12,33.681,35.105,33.681,35.029,155823,0
2014-05-13,34.982,34.982,34.54,34.69,242661,0
2014-05-14,34.7,34.72,34.113,34.181,179623,0
2014-05-15,33.945,34.104,33.108,33.87,157045,0
2014-05-16,33.767,34.191,33.276,34.172,118281,0
2014-05-19,34.143,34.917,34.143,34.73,140384,0
2014-05-20,34.652,34.652,33.907,34.332,212374,0
2014-05-21,34.398,34.662,34.133,34.493,161707,0
2014-05-22,34.597,34.889,34.493,34.832,78178,0
2014-05-23,34.812,35.351,34.738,35.302,82648,0
2014-05-27,35.341,35.832,35.341,35.765,92405,0
2014-05-28,35.644,35.765,35.172,35.549,149414,0
2014-05-29,35.795,35.896,35.434,35.814,150814,0
2014-05-30,35.868,35.982,35.048,35.124,121387,0
2014-06-02,35.096,35.192,34.463,34.616,179858,0
2014-06-03,34.463,34.88,34.06,34.755,122522,0
2014-06-04,34.511,34.69,34.34,34.521,60433,0
2014-06-05,34.568,35.373,34.313,35.305,86744,0
2014-06-06,35.553,36.11,35.428,35.978,99024,0
2014-06-09,35.891,36.253,35.713,35.997,110341,0
2014-06-10,35.865,36.026,35.344,35.723,77082,0
2014-06-11,35.525,35.561,35.049,35.267,58419,0
2014-06-12,35.136,35.136,34.396,34.596,111785,0
2014-06-13,34.71,34.71,34.14,34.662,70548,0
2014-06-16,34.548,34.71,34.378,34.71,100387,0
2014-06-17,34.652,35.221,34.511,35.011,116023,0
2014-06-18,35.146,35.156,34.605,35.116,46481,0
2014-06-19,35.249,35.446,35.04,35.392,81515,0
2014-06-20,35.496,35.553,35.146,35.456,181909,0
2014-06-23,35.496,35.496,35.011,35.231,90643,0
2014-06-24,35.285,35.733,35.079,35.285,114165,0
2014-06-25,35.097,35.553,35.02,35.496,59929,0
2014-06-26,35.618,35.618,35.136,35.305,53198,0
2014-06-27,35.314,36.084,35.314,35.968,141195,0
2014-06-30,35.837,36.026,35.363,35.949,86028,0
2014-07-01,36.158,36.954,36.149,36.489,170361,0
2014-07-02,36.356,36.489,35.752,35.882,133891,0
2014-07-03,35.93,36.452,35.703,36.443,41805,0
2014-07-07,36.215,36.435,35.752,35.837,133489,0
2014-07-08,35.703,35.703,35.116,35.267,277492,0
2014-07-09,35.476,35.638,35.324,35.516,92187,0
2014-07-10,34.764,35.202,34.462,35.194,113421,0
2014-07-11,35.079,35.412,35.079,35.324,93005,0
2014-07-14,35.608,35.608,35.24,35.428,86959,0
2014-07-15,35.295,35.446,34.73,34.928,68786,0
2014-07-16,35.164,35.202,34.625,35.02,155438,0
2014-07-17,34.652,34.746,34.255,34.548,130825,0
2014-07-18,34.453,35.136,34.404,35.049,90940,0
2014-07-21,34.774,35.069,34.68,34.928,64915,0
2014-07-22,35.088,35.428,34.983,35.344,65188,0
2014-07-23,35.334,35.571,35.088,35.466,73759,0
2014-07-24,35.446,35.703,35.059,35.305,68222,0
2014-07-25,34.947,35.088,34.774,34.862,75320,0
2014-07-28,34.822,35.079,34.386,34.822,110526,0
2014-07-29,34.804,34.956,34.521,34.71,75234,0
2014-07-30,34.881,34.956,34.652,34.832,48355,0
2014-07-31,34.369,34.472,33.772,33.941,120656,0
2014-08-01,33.99,34.057,33.526,33.714,88179,0
2014-08-04,33.82,34.396,33.487,34.15,104176,0
2014-08-05,33.733,35.194,33.052,34.881,186212,0
2014-08-06,34.596,35.295,34.462,34.918,88721,0
2014-08-07,34.947,34.947,34.303,34.453,76796,0
2014-08-08,34.424,35.276,34.313,35.156,95961,0
2014-08-11,35.373,35.93,35.194,35.713,54393,0
2014-08-12,35.516,35.723,35.069,35.344,73359,0
2014-08-13,35.363,35.8,35.24,35.78,68106,0
2014-08-14,35.882,35.968,35.561,35.958,31885,0
2014-08-15,36.309,36.309,35.598,36.101,127002,0
2014-08-18,36.356,36.499,35.882,36.395,103091,0
2014-08-19,36.347,36.356,35.589,35.683,121100,0
2014-08-20,35.456,35.581,35.231,35.392,60893,0
2014-08-21,35.363,35.77,34.956,35.703,55060,0
2014-08-22,35.589,36.075,35.466,35.882,49952,0
2014-08-25,36.007,36.205,35.628,35.77,31348,0
2014-08-26,35.664,36.309,35.589,36.233,75898,0
2014-08-27,36.149,36.158,35.78,36.075,62501,0
2014-08-28,35.828,36.376,35.496,35.703,36551,0
2014-08-29,35.664,35.752,35.305,35.581,61983,0
2014-09-02,35.752,35.911,35.344,35.664,83193,0
2014-09-03,35.847,35.865,35.194,35.314,106733,0
2014-09-04,35.402,36.01,35.231,35.457,51709,0
2014-09-05,35.276,35.599,34.972,35.497,42402,0
2014-09-08,35.402,35.792,35.135,35.666,48162,0
2014-09-09,35.507,35.507,34.84,35.001,48754,0
2014-09-10,35.087,35.145,34.687,34.981,30070,0
2014-09-11,34.687,35.412,34.677,35.412,43295,0
2014-09-12,35.447,35.447,34.743,35.039,66816,0
2014-09-15,34.954,35.249,34.612,35.048,80005,0
2014-09-16,35.048,35.048,34.631,34.811,47870,0
2014-09-17,34.743,35.173,34.612,34.981,39017,0
2014-09-18,35.163,35.382,34.727,35.314,30993,0
2014-09-19,35.276,35.477,34.525,34.707,143390,0
2014-09-22,34.525,35.211,34.032,34.583,80470,0
2014-09-23,34.41,34.84,34.192,34.525,131327,0
2014-09-24,34.649,34.782,34.079,34.326,47012,0
2014-09-25,34.317,34.317,33.338,33.603,88155,0
2014-09-26,33.623,33.869,33.46,33.755,44884,0
2014-09-29,33.26,33.411,32.937,33.071,87730,0
2014-09-30,33.137,33.137,32.357,32.376,87664,0
2014-10-01,32.415,32.756,31.702,31.861,119758,0
2014-10-02,31.795,32.308,31.75,32.051,86714,0
2014-10-03,32.149,32.491,31.93,32.216,89983,0
2014-10-06,32.244,32.509,32.099,32.178,56780,0
2014-10-07,32.06,32.386,31.493,31.556,110321,0
2014-10-08,31.596,32.473,31.426,32.453,69947,0
2014-10-09,32.337,32.435,31.292,31.387,99171,0
2014-10-10,31.14,31.766,30.77,30.978,100067,0
2014-10-13,31.131,31.454,30.74,30.873,99181,0
2014-10-14,30.978,31.795,30.893,31.15,116748,0
2014-10-15,30.72,31.997,30.36,31.91,102321,0
2014-10-16,31.464,32.585,31.387,32.234,70950,0
2014-10-17,32.7,32.7,32.129,32.29,112338,0
2014-10-20,32.178,32.537,32.178,32.435,50859,0
2014-10-21,32.519,33.071,32.519,32.994,57308,0
2014-10-22,33.157,33.157,32.435,32.481,62977,0
2014-10-23,32.881,33.367,32.776,33.367,68499,0
2014-10-24,33.469,33.469,33.241,33.377,38074,0
2014-10-27,33.26,33.613,33.024,33.401,61574,0
2014-10-28,33.641,34.85,33.586,34.84,87827,0
2014-10-29,34.916,35.163,34.535,34.907,52797,0
2014-10-30,34.727,35.639,34.565,35.363,69234,0
2014-10-31,36.152,36.152,35.428,35.933,147833,0
2014-11-03,35.904,35.904,34.981,35.285,82676,0
2014-11-04,35.135,35.961,34.28,35.639,88176,0
2014-11-05,36.01,36.01,35.145,35.535,63765,0
2014-11-06,35.639,35.981,35.526,35.885,41029,0
2014-11-07,35.754,36.01,35.201,35.924,67595,0
2014-11-10,35.839,36.343,35.735,36.286,45286,0
2014-11-11,36.17,36.503,36.049,36.267,55557,0
2014-11-12,36.17,36.551,35.676,36.267,97775,0
2014-11-13,36.381,36.533,35.754,35.839,38378,0
2014-11-14,35.933,36.049,35.544,35.754,77303,0
2014-11-17,35.639,36.01,35.457,35.648,61383,0
2014-11-18,35.676,35.933,35.314,35.477,76172,0
2014-11-19,35.517,35.562,34.84,35.314,49192,0
2014-11-20,35.058,35.639,35.058,35.497,29433,0
2014-11-21,36.096,36.096,35.048,35.096,63695,0
2014-11-24,35.078,35.744,35.001,35.599,49641,0
2014-11-25,35.754,35.754,35.115,35.666,45489,0
2014-11-26,35.267,36,35.267,35.885,46953,0
2014-11-28,35.772,35.875,35.487,35.544,71565,0
2014-12-01,35.211,35.507,34.897,34.981,68278,0
2014-12-02,34.926,35.639,34.879,35.096,88421,0
2014-12-03,35.221,36.049,35.019,35.754,41139,0
2014-12-04,35.562,35.904,34.84,35.201,96949,0
2014-12-05,35.155,35.735,35.155,35.629,37470,0
2014-12-08,35.554,35.811,34.84,34.916,43507,0
2014-12-09,34.639,35.447,34.44,35.201,118058,0
2014-12-10,34.964,35.249,34.727,34.811,149532,0
2014-12-11,35.211,35.715,34.736,34.991,54618,0
2014-12-12,34.707,34.707,33.813,34.061,92515,0
2014-12-15,34.115,34.222,33.221,33.469,111424,0
2014-12-16,33.338,33.804,32.595,32.984,164699,0
2014-12-17,33.014,33.935,32.814,33.679,144086,0
2014-12-18,34.183,34.478,33.538,34.345,112474,0
2014-12-19,34.221,34.566,33.714,34.289,249492,0
2014-12-22,34.42,35.1,34.154,35.032,66275,0
2014-12-23,35.149,35.855,34.872,35.595,69095,0
2014-12-24,35.701,35.921,35.452,35.789,18146,0
2014-12-26,36.017,36.094,35.568,35.959,52032,0
2014-12-29,35.864,36.484,35.864,36.227,34663,0
2014-12-30,36.342,36.533,36.208,36.36,38984,0
2014-12-31,36.561,36.953,36.084,36.294,69933,0
2015-01-02,36.58,36.648,35.959,36.457,169346,0
2015-01-05,36.332,36.494,36.008,36.313,145411,0
2015-01-06,36.36,36.36,34.66,34.729,139446,0
2015-01-07,35.013,35.09,33.821,34.374,104488,0
2015-01-08,34.709,34.852,34.299,34.518,154843,0
2015-01-09,34.42,34.754,34.163,34.613,109823,0
2015-01-12,34.64,34.64,33.524,33.695,67549,0
2015-01-13,34.078,34.546,33.417,33.849,83286,0
2015-01-14,33.456,33.982,33.363,33.437,101990,0
2015-01-15,33.61,34.06,32.597,33.038,171070,0
2015-01-16,33.028,33.638,32.788,33.534,100584,0
2015-01-20,33.543,33.705,32.911,33.305,53324,0
2015-01-21,33.16,33.333,32.655,32.779,63060,0
2015-01-22,33.056,33.132,32.615,33.104,98913,0
2015-01-23,33.17,33.629,33.008,33.465,44150,0
2015-01-26,33.494,33.849,32.959,33.772,54278,0
2015-01-27,33.208,33.723,33.199,33.514,65730,0
2015-01-28,33.782,33.849,32.436,32.645,64540,0
2015-01-29,32.587,33.686,32.397,33.657,136231,0
2015-01-30,33.315,33.657,32.52,32.607,95774,0
2015-02-02,33.407,34.794,33.094,34.64,204278,0
2015-02-03,35.032,36.285,35.032,35.969,155955,0
2015-02-04,35.891,36.017,35.309,35.55,105243,0
2015-02-05,35.827,36.246,35.741,36.047,95255,0
2015-02-06,36.112,36.687,36.017,36.179,91876,0
2015-02-09,36.112,36.38,35.482,35.568,91996,0
2015-02-10,36.017,36.4,35.615,35.721,150471,0
2015-02-11,35.512,35.789,34.984,35.234,128056,0
2015-02-12,35.387,36.304,35.205,36.121,59491,0
2015-02-13,36.227,36.304,35.949,36.131,92332,0
2015-02-17,36.057,36.189,35.691,35.882,70314,0
2015-02-18,35.711,36.503,35.635,36.112,70777,0
2015-02-19,36.027,36.208,35.711,36.017,57649,0
2015-02-20,36.084,36.42,35.433,36.057,80778,0
2015-02-23,36.057,36.227,35.417,36.094,107943,0
2015-02-24,36.057,36.858,35.901,36.246,109994,0
2015-02-25,36.313,36.342,35.855,35.998,50256,0
2015-02-26,36.094,36.094,35.645,35.911,73711,0
2015-02-27,35.864,36.619,35.595,36.027,84353,0
2015-03-02,36.076,36.877,36.047,36.41,82690,0
2015-03-03,36.484,37.096,36.008,36.638,92529,0
2015-03-04,36.38,36.475,35.882,35.93,46475,0
2015-03-05,36.067,36.571,36.037,36.543,61339,0
2015-03-06,36.236,36.697,36.236,36.36,95775,0
2015-03-09,36.36,36.877,36.266,36.61,53592,0
2015-03-10,36.304,36.41,35.751,36.285,117546,0
2015-03-11,36.266,36.457,35.731,36.285,74317,0
2015-03-12,36.706,37.02,36.677,36.808,70968,0
2015-03-13,36.772,36.963,36.112,36.638,72538,0
2015-03-16,36.78,37.096,36.61,36.877,81540,0
2015-03-17,36.638,37.326,36.36,37.268,78714,0
2015-03-18,37.25,38.177,37.154,38.091,75155,0
2015-03-19,37.919,38.283,37.792,37.993,85590,0
2015-03-20,38.244,38.244,37.592,37.841,165831,0
2015-03-23,37.899,38.455,37.899,38.129,75584,0
2015-03-24,38.022,38.321,37.811,38.147,60674,0
2015-03-25,38.234,38.302,37.466,37.649,91220,0
2015-03-26,37.495,38.293,37.495,38.061,124582,0
2015-03-27,37.871,38.215,37.772,38.061,111134,0
2015-03-30,38.12,39.164,38.12,38.664,173372,0
2015-03-31,38.302,38.475,37.975,38.129,108811,0
2015-04-01,37.993,38.406,37.754,38.34,81840,0
2015-04-02,38.293,38.856,37.724,37.909,125207,0
2015-04-06,37.801,38.754,37.801,38.608,174415,0
2015-04-07,38.522,38.684,38.253,38.293,111172,0
2015-04-08,38.215,38.608,38.003,38.377,53377,0
2015-04-09,38.349,38.561,37.678,38.129,57780,0
2015-04-10,38.129,38.774,38.129,38.579,64429,0
2015-04-13,38.783,38.944,38.57,38.579,47019,0
2015-04-14,38.714,38.885,38.367,38.714,51604,0
2015-04-15,38.925,39.883,38.81,39.443,74019,0
2015-04-16,39.375,39.481,38.964,39.031,75201,0
2015-04-17,38.694,38.915,38.253,38.542,114990,0
2015-04-20,38.704,39.059,38.465,38.636,99985,0
2015-04-21,38.588,38.935,38.195,38.694,62126,0
2015-04-22,38.684,38.974,38.349,38.714,36337,0
2015-04-23,38.532,39.145,38.532,38.836,50563,0
2015-04-24,38.783,39.041,38.598,38.836,47730,0
2015-04-27,38.818,39.53,38.674,38.836,40033,0
2015-04-28,38.905,39.539,38.654,39.471,64948,0
2015-04-29,39.184,39.345,38.754,38.827,51084,0
2015-04-30,38.475,38.608,37.381,37.602,129586,0
2015-05-01,37.602,38.311,37.553,38.081,87572,0
2015-05-04,38.071,38.367,37.909,38.031,74853,0
2015-05-05,38.205,39.059,37.064,37.553,84549,0
2015-05-06,37.89,38.494,37.419,38.406,66288,0
2015-05-07,38.302,38.636,38.041,38.349,42895,0
2015-05-08,38.801,39.184,38.367,38.475,70161,0
2015-05-11,38.475,39.041,38.321,38.617,63384,0
2015-05-12,38.608,38.792,37.582,38.552,93676,0
2015-05-13,38.522,38.885,37.861,38.321,98832,0
2015-05-14,38.377,38.895,38.34,38.654,64220,0
2015-05-15,38.664,38.954,38.321,38.588,71836,0
2015-05-18,38.349,39.404,38.349,39.28,84409,0
2015-05-19,38.895,39.26,38.588,39.022,54394,0
2015-05-20,39.125,39.557,38.504,39.115,98519,0
2015-05-21,39.135,39.587,39.068,39.471,71831,0
2015-05-22,39.328,39.453,38.764,39.059,66201,0
2015-05-26,38.764,38.875,37.909,38.224,68314,0
2015-05-27,38.293,38.415,37.89,38.195,92889,0
2015-05-28,38.031,38.415,37.715,38.349,67186,0
2015-05-29,38.224,38.494,37.927,37.966,73811,0
2015-06-01,38.195,38.415,37.612,38.33,53800,0
2015-06-02,38.147,38.608,37.983,38.234,77049,0
2015-06-03,38.426,38.804,38.012,38.716,110867,0
2015-06-04,38.476,38.61,37.656,37.79,51384,0
2015-06-05,37.732,38.485,37.338,38.378,75987,0
2015-06-08,38.253,38.398,38.021,38.07,38928,0
2015-06-09,37.992,38.234,37.599,37.879,61034,0
2015-06-10,38.147,39.025,38.147,38.804,72815,0
2015-06-11,38.957,39.158,38.619,38.821,56444,0
2015-06-12,38.61,38.868,38.224,38.766,70592,0
2015-06-15,38.234,38.505,37.762,38.129,72664,0
2015-06-16,38.002,38.638,37.869,38.523,56575,0
2015-06-17,38.523,38.523,37.869,37.982,44845,0
2015-06-18,38.1,38.619,37.918,38.523,93533,0
2015-06-19,38.533,38.696,38.311,38.561,125502,0
2015-06-22,38.726,38.839,38.33,38.706,70383,0
2015-06-23,38.829,39.062,38.495,39.054,89265,0
2015-06-24,39.044,39.295,39.025,39.109,75884,0
2015-06-25,39.265,39.399,38.908,39.188,49622,0
2015-06-26,39.331,39.835,38.147,38.523,274676,0
2015-06-29,38.224,38.947,37.819,37.974,159138,0
2015-06-30,38.34,38.59,38.08,38.34,92780,0
2015-07-01,38.696,39.109,38.505,38.736,74845,0
2015-07-02,38.775,38.928,38.244,38.407,38616,0
2015-07-06,38.205,38.746,37.946,38.283,83358,0
2015-07-07,38.205,38.358,37.281,38.177,92598,0
2015-07-08,37.869,38.505,37.243,37.722,122805,0
2015-07-09,38.302,38.533,37.637,37.656,82839,0
2015-07-10,37.926,38.398,37.637,38.012,82113,0
2015-07-13,38.157,38.888,38.119,38.647,60624,0
2015-07-14,38.647,38.813,38.466,38.638,49046,0
2015-07-15,38.638,38.676,37.742,37.752,71359,0
2015-07-16,37.908,38.34,37.859,38.05,46297,0
2015-07-17,38.129,38.195,37.666,38.11,89793,0
2015-07-20,38.215,38.215,37.338,37.454,53460,0
2015-07-21,37.406,37.589,36.722,36.934,63115,0
2015-07-22,36.847,37.021,36.75,36.866,33945,0
2015-07-23,36.75,37.126,36.153,36.201,96541,0
2015-07-24,36.068,36.124,35.191,35.334,81178,0
2015-07-27,35.093,35.324,34.912,35.133,58964,0
2015-07-28,35.334,35.334,34.602,35.191,100071,0
2015-07-29,35.2,35.661,35.035,35.304,217270,0
2015-07-30,35.113,35.826,35.083,35.43,236267,0
2015-07-31,35.585,36.395,35.449,35.855,136715,0
2015-08-03,35.846,35.902,35.162,35.509,87187,0
2015-08-04,35.294,35.922,35.266,35.479,46609,0
2015-08-05,34.997,35.912,33.37,33.716,260558,0
2015-08-06,33.793,34.159,31.965,32.733,259436,0
2015-08-07,32.474,33.157,32.222,32.318,124259,0
2015-08-10,32.318,33.11,32.281,33.052,131629,0
2015-08-11,32.802,33.572,32.657,32.934,104854,0
2015-08-12,32.667,32.667,31.798,32.454,105470,0
2015-08-13,32.416,32.713,32.338,32.464,109621,0
2015-08-14,32.328,32.954,32.318,32.84,57303,0
2015-08-17,32.821,32.905,32.176,32.436,82528,0
2015-08-18,32.522,32.733,32.176,32.338,86369,0
2015-08-19,32.186,32.262,31.694,31.847,75779,0
2015-08-20,31.626,31.704,31.164,31.259,77649,0
2015-08-21,30.614,31.385,30.199,30.643,118447,0
2015-08-24,28.776,30.7,28.717,29.786,109194,0
2015-08-25,30.633,30.633,28.871,29.055,120831,0
2015-08-26,29.391,29.679,28.659,29.324,134639,0
2015-08-27,29.614,30.026,29.306,29.997,131109,0
2015-08-28,29.93,30.373,29.736,30.287,112009,0
2015-08-31,30.046,30.749,30.046,30.729,94362,0
2015-09-01,30.277,30.325,28.977,29.168,187166,0
2015-09-02,29.448,29.651,29.208,29.575,98826,0
2015-09-03,29.565,29.575,28.899,29.158,229000,0
2015-09-04,28.977,29.353,28.889,29.188,76507,0
2015-09-08,29.575,29.642,29.217,29.382,71316,0
2015-09-09,29.604,29.604,28.831,28.881,221215,0
2015-09-10,28.881,28.988,28.309,28.396,139486,0
2015-09-11,28.192,28.338,27.94,28.289,128920,0
2015-09-14,28.249,28.726,27.476,27.62,191679,0
2015-09-15,27.844,28.736,27.649,28.56,110136,0
2015-09-16,28.57,29.461,28.57,29.412,164633,0
2015-09-17,29.598,30.315,29.403,29.608,198288,0
2015-09-18,29.268,29.549,28.871,28.978,189821,0
2015-09-21,29.2,29.741,28.968,29.248,121800,0
2015-09-22,28.881,28.938,28.455,28.56,82783,0
2015-09-23,28.619,28.881,28.455,28.766,164518,0
2015-09-24,28.579,28.851,28.135,28.658,100320,0
2015-09-25,28.851,28.948,28.105,28.319,135527,0
2015-09-28,28.145,28.145,27.756,27.921,106488,0
2015-09-29,27.891,28.047,27.319,27.399,74422,0
2015-09-30,27.689,27.921,27.31,27.718,167215,0
2015-10-01,27.708,27.736,26.806,27.31,88769,0
2015-10-02,26.943,27.806,26.778,27.806,106625,0
2015-10-05,27.921,29.741,27.921,29.703,142567,0
2015-10-06,29.646,30.101,29.627,29.811,121593,0
2015-10-07,30.023,31.099,30.023,31.001,187447,0
2015-10-08,30.876,31.438,30.73,31.272,118599,0
2015-10-09,31.36,31.641,31.05,31.06,50681,0
2015-10-12,31.147,31.34,30.808,31.282,85573,0
2015-10-13,31.04,31.478,30.595,30.605,68950,0
2015-10-14,30.576,30.808,29.974,29.994,186517,0
2015-10-15,30.121,30.178,29.356,30.072,199833,0
2015-10-16,30.188,30.188,29.403,29.694,79170,0
2015-10-19,29.598,29.945,29.375,29.898,43982,0
2015-10-20,29.831,30.614,29.665,30.557,61095,0
2015-10-21,30.624,30.643,29.791,29.801,54085,0
2015-10-22,30.043,30.906,29.927,30.72,62964,0
2015-10-23,30.886,30.886,30.111,30.72,68436,0
2015-10-26,30.701,31.031,30.45,30.682,67816,0
2015-10-27,30.538,30.538,29.549,30.101,95685,0
2015-10-28,30.44,36.592,30.44,36.533,490189,0
2015-10-29,36.65,37.59,35.362,35.401,229664,0
2015-10-30,35.555,36.513,35.518,36.399,290975,0
2015-11-02,36.262,37.724,35.808,37.115,204791,0
2015-11-03,36.999,37.454,36.66,36.96,136456,0
2015-11-04,37.076,37.076,36.331,36.709,106428,0
2015-11-05,36.737,36.999,36.098,36.429,146571,0
2015-11-06,36.252,36.785,35.623,36.67,93411,0
2015-11-09,36.66,36.69,35.903,35.982,152638,0
2015-11-10,35.799,36.475,35.799,36.379,83504,0
2015-11-11,36.389,36.389,35.593,35.856,55327,0
2015-11-12,35.546,35.73,34.606,34.693,91143,0
2015-11-13,34.431,34.993,34.268,34.654,104046,0
2015-11-16,34.76,35.478,34.626,35.362,110239,0
2015-11-17,35.332,35.429,34.558,34.848,85981,0
2015-11-18,34.878,35.159,34.616,35.12,126548,0
2015-11-19,35.07,35.884,34.732,35.856,210051,0
2015-11-20,36.098,36.098,35.372,35.478,149255,0
2015-11-23,35.468,36.166,35.468,35.972,55427,0
2015-11-24,35.759,36.912,35.439,36.746,125514,0
2015-11-25,36.785,37.172,36.252,36.999,91143,0
2015-11-27,36.922,37.047,36.69,36.912,78240,0
2015-11-30,36.94,37.862,36.484,37.744,190750,0
2015-12-01,37.822,38.191,37.299,38.025,121630,0
2015-12-02,37.949,38.064,36.902,37.309,85317,0
2015-12-03,37.58,37.58,36.844,37.212,129608,0
2015-12-04,37.154,37.678,37.029,37.474,109206,0
2015-12-07,37.406,37.406,36.262,36.494,80614,0
2015-12-08,36.079,36.185,35.178,35.236,76271,0
2015-12-09,35.603,37.067,35.09,36.195,250410,0
2015-12-10,36.232,36.573,35.458,36.399,130366,0
2015-12-11,35.236,36.127,35.031,35.593,105181,0
2015-12-14,35.574,35.574,34.713,35.236,75502,0
2015-12-15,35.401,35.401,34.78,35.372,134391,0
2015-12-16,35.584,36.098,35.012,36.06,119839,0
2015-12-17,36.06,36.438,35.837,35.972,152043,0
2015-12-18,35.952,36.07,34.988,35.289,236833,0
2015-12-21,35.729,36.011,35.252,35.749,149291,0
2015-12-22,35.768,36.148,35.349,36.011,45565,0
2015-12-23,36.138,36.644,35.972,36.233,74799,0
2015-12-24,36.293,36.411,36.03,36.205,24902,0
2015-12-28,36.04,36.109,35.417,35.788,81593,0
2015-12-29,35.952,36.663,35.788,36.575,50931,0
2015-12-30,36.605,36.673,36.167,36.233,47352,0
2015-12-31,36.07,36.44,35.516,35.572,76465,0
2016-01-04,34.893,34.988,33.704,34.394,143696,0
2016-01-05,34.998,35.007,33.441,33.636,119482,0
2016-01-06,33.024,33.326,32.897,33.149,193363,0
2016-01-07,32.497,33.588,32.066,33.355,155745,0
2016-01-08,33.499,33.721,32.216,32.381,137534,0
2016-01-11,32.302,32.761,31.671,32.613,89930,0
2016-01-12,33.072,33.869,32.128,32.897,99775,0
2016-01-13,33.024,33.198,31.691,31.934,98310,0
2016-01-14,32.118,32.934,31.815,32.196,98087,0
2016-01-15,31.204,31.864,30.492,31.27,153817,0
2016-01-19,31.561,31.758,30.346,30.638,146928,0
2016-01-20,30.22,31.601,29.712,31.368,179661,0
2016-01-21,31.437,31.924,30.862,31.126,92492,0
2016-01-22,31.74,32.391,31.543,31.982,95109,0
2016-01-25,31.765,32.038,30.959,31.096,126667,0
2016-01-26,31.388,31.894,31.164,31.581,159677,0
2016-01-27,31.27,31.681,30.775,30.912,255038,0
2016-01-28,31.319,31.711,30.858,31.505,94567,0
2016-01-29,31.775,33.063,31.631,33.014,217728,0
2016-02-01,32.449,33.168,32.264,32.458,134686,0
2016-02-02,32.158,32.293,30.921,31.047,120377,0
2016-02-03,31.505,31.601,30.336,30.59,402662,0
2016-02-04,30.298,31.487,30.298,31.204,219766,0
2016-02-05,31.086,31.348,30.414,31.008,214837,0
2016-02-08,30.687,31.368,30.313,31.057,134978,0
2016-02-09,32.477,35.417,31.73,34.648,384465,0
2016-02-10,34.794,35.116,34.046,34.191,186247,0
2016-02-11,33.812,34.833,33.355,33.85,214618,0
2016-02-12,34.22,34.988,33.85,33.908,271402,0
2016-02-16,34.28,35.047,34.141,34.61,157793,0
2016-02-17,34.813,35.037,34.356,34.863,221346,0
2016-02-18,34.813,35.554,34.61,35.388,138135,0
2016-02-19,35.339,35.582,34.893,35.436,128330,0
2016-02-22,35.739,36.431,35.49,36.138,114446,0
2016-02-23,35.864,36.011,34.932,35.146,121617,0
2016-02-24,34.823,35.66,34.444,35.554,94328,0
2016-02-25,35.749,35.913,35.076,35.243,62539,0
2016-02-26,35.446,35.807,34.96,35.496,102438,0
2016-02-29,35.562,36.371,34.677,35.641,144945,0
2016-03-01,36.02,36.634,35.749,36.421,129641,0
2016-03-02,36.253,36.999,36.011,36.76,117599,0
2016-03-03,36.595,37.422,36.303,37.16,128464,0
2016-03-04,37.042,37.491,36.526,36.838,128746,0
2016-03-07,36.722,37.14,36.536,36.906,134775,0
2016-03-08,36.526,36.994,36.167,36.381,87879,0
2016-03-09,36.401,36.808,36.157,36.371,77798,0
2016-03-10,36.615,36.74,35.826,36.575,82865,0
2016-03-11,36.858,37.265,36.556,37.188,69709,0
2016-03-14,37.062,37.228,36.293,36.467,81252,0
2016-03-15,36.176,36.313,35.729,35.942,87350,0
2016-03-16,35.826,36.381,35.349,36.118,68919,0
2016-03-17,36.205,37.311,35.941,37.056,106142,0
2016-03-18,37.301,37.663,36.641,37.193,156237,0
2016-03-21,37.046,37.35,35.229,35.922,161542,0
2016-03-22,35.806,36.773,35.513,36.451,86817,0
2016-03-23,36.254,36.402,35.776,35.961,116416,0
2016-03-24,35.835,36.626,35.493,36.617,118277,0
2016-03-28,36.646,36.891,35.717,36.176,153928,0
2016-03-29,36.03,36.9,35.825,36.792,125126,0
2016-03-30,37.018,37.169,36.362,36.881,73815,0
2016-03-31,36.607,36.9,36.442,36.753,88135,0
2016-04-01,36.422,37.525,36.176,37.506,116822,0
2016-04-04,37.487,37.487,36.469,36.577,90322,0
2016-04-05,36.372,36.831,35.946,36.442,103542,0
2016-04-06,36.402,36.998,36.372,36.939,100357,0
2016-04-07,36.783,37.086,36.353,36.617,127948,0
2016-04-08,37.086,37.437,36.518,36.792,79384,0
2016-04-11,37.165,38.181,36.666,37.663,153689,0
2016-04-12,37.693,38.465,37.418,38.327,136632,0
2016-04-13,38.523,39.961,38.347,39.931,240991,0
2016-04-14,39.961,40.078,39.579,39.931,125953,0
2016-04-15,39.706,39.961,38.934,39.696,157087,0
2016-04-18,39.287,40.312,39.188,40.098,141292,0
2016-04-19,40.118,40.966,40.009,40.225,78501,0
2016-04-20,40.225,40.401,39.716,40.175,144807,0
2016-04-21,40.058,40.527,39.871,40.127,75590,0
2016-04-22,40.273,40.742,39.881,40.253,111162,0
2016-04-25,40.088,40.342,39.118,39.326,186326,0
2016-04-26,39.551,40.44,39.296,40.391,111286,0
2016-04-27,40.342,40.752,39.881,40.342,69920,0
2016-04-28,40.137,40.43,39.393,40.068,160035,0
2016-04-29,39.756,40.127,38.874,39.393,242528,0
2016-05-02,39.462,40.41,39.023,39.981,184833,0
2016-05-03,39.108,39.844,36.089,38.063,249224,0
2016-05-04,37.769,37.908,37.071,37.595,208303,0
2016-05-05,37.634,37.634,37.076,37.155,216637,0
2016-05-06,37.008,37.711,37.008,37.683,143907,0
2016-05-09,37.615,37.879,37.125,37.193,137322,0
2016-05-10,37.203,37.927,37.056,37.605,146188,0
2016-05-11,37.477,37.555,37.117,37.301,118513,0
2016-05-12,37.311,37.74,37.155,37.418,236181,0
2016-05-13,37.447,37.888,37.243,37.321,228309,0
2016-05-16,37.4,38.269,37.4,38.093,94359,0
2016-05-17,37.985,38.366,37.105,37.173,146280,0
2016-05-18,37.105,37.956,37.003,37.37,78026,0
2016-05-19,37.135,37.898,37.1,37.789,127741,0
2016-05-20,37.976,38.24,37.565,37.927,129777,0
2016-05-23,37.819,37.976,37.213,37.271,81958,0
2016-05-24,37.555,38.505,37.36,38.435,98673,0
2016-05-25,38.591,38.749,38.269,38.523,74927,0
2016-05-26,38.475,38.963,38.142,38.162,49053,0
2016-05-27,38.043,38.562,38.043,38.475,57444,0
2016-05-31,38.582,38.669,38.132,38.455,101629,0
2016-06-01,38.269,38.874,37.898,38.759,117516,0
2016-06-02,38.749,38.993,38.259,38.983,76609,0
2016-06-03,39.071,39.159,38.344,39.013,84183,0
2016-06-06,38.983,40.013,38.728,39.719,89695,0
2016-06-07,39.739,39.985,38.688,39.768,54114,0
2016-06-08,39.69,40.564,39.288,40.407,70381,0
2016-06-09,40.113,40.446,39.69,40.308,85029,0
2016-06-10,39.838,40.298,39.484,39.6,75094,0
2016-06-13,39.385,40.093,39.189,39.404,73524,0
2016-06-14,39.365,39.699,38.834,39.375,63090,0
2016-06-15,39.533,40.348,39.061,39.1,97744,0
2016-06-16,38.698,39.248,38.256,39.149,60020,0
2016-06-17,39.248,39.768,38.688,39.003,131254,0
2016-06-20,39.129,40.053,38.128,39.464,72412,0
2016-06-21,39.404,39.69,38.841,39.023,46129,0
2016-06-22,39.159,39.62,38.874,39.149,94886,0
2016-06-23,39.62,40.279,39.572,40.269,75280,0
2016-06-24,38.551,39.149,37.932,38.344,249078,0
2016-06-27,37.677,37.677,36.773,37.509,133904,0
2016-06-28,37.972,38.208,37.363,37.657,86504,0
2016-06-29,38.148,38.443,37.864,38.305,54904,0
2016-06-30,38.521,39.219,38.153,39.209,93039,0
2016-07-01,39.149,39.759,38.864,39.013,93821,0
2016-07-05,38.609,38.609,37.932,38.363,119113,0
2016-07-06,38.069,38.363,37.633,38.217,87859,0
2016-07-07,38.393,38.924,38.188,38.503,95732,0
2016-07-08,38.904,40.22,38.787,40.141,155794,0
2016-07-11,40.456,40.927,40.063,40.456,76963,0
2016-07-12,40.937,41.664,40.74,41.35,88754,0
2016-07-13,41.39,41.437,40.937,41.38,76317,0
2016-07-14,41.732,42.125,41.344,41.565,96531,0
2016-07-15,41.909,42.085,41.437,41.958,65283,0
2016-07-18,41.89,42.174,41.635,41.703,45810,0
2016-07-19,41.457,41.919,41.457,41.575,47000,0
2016-07-20,41.595,42.085,41.26,41.79,82163,0
2016-07-21,41.81,42.085,40.975,41.065,48296,0
2016-07-22,40.917,41.4,40.426,41.201,41570,0
2016-07-25,41.065,41.134,40.662,40.907,41234,0
2016-07-26,40.965,41.476,40.878,41.31,63972,0
2016-07-27,41.409,41.82,41.154,41.615,62044,0
2016-07-28,41.545,41.76,41.35,41.595,46733,0
2016-07-29,41.447,41.958,41.015,41.565,84478,0
2016-08-01,41.674,41.84,41.32,41.535,71767,0
2016-08-02,41.31,41.703,39.229,40.288,157159,0
2016-08-03,40.308,40.995,39.828,40.78,129859,0
2016-08-04,40.789,41.664,40.446,41.27,129155,0
2016-08-05,41.515,42.312,40.995,42.253,135804,0
2016-08-08,42.548,42.803,41.8,41.919,77354,0
2016-08-09,42.027,42.331,41.61,42.027,111514,0
2016-08-10,42.085,42.144,41.61,41.86,55587,0
2016-08-11,41.949,42.558,41.742,42.018,61262,0
2016-08-12,41.978,42.027,41.457,41.89,51288,0
2016-08-15,41.968,42.577,41.742,42.409,62481,0
2016-08-16,42.263,42.704,41.645,41.909,84564,0
2016-08-17,42.018,42.223,41.39,41.978,60874,0
2016-08-18,41.87,42.293,41.635,42.018,63852,0
2016-08-19,41.81,42.322,41.717,42.154,65664,0
2016-08-22,42.125,42.439,41.635,42.302,46411,0
2016-08-23,42.379,43.293,42.233,42.989,75884,0
2016-08-24,42.833,43.201,42.469,42.724,78348,0
2016-08-25,42.644,43.087,42.389,42.724,84628,0
2016-08-26,42.654,43.058,41.8,42.174,88935,0
2016-08-29,42.115,42.684,42.095,42.322,67539,0
2016-08-30,42.341,42.498,41.909,42.154,53319,0
2016-08-31,42.018,42.154,41.25,41.565,101576,0
2016-09-01,41.635,41.899,41.094,41.89,79231,0
2016-09-02,42.194,42.616,41.87,42.616,78712,0
2016-09-06,42.654,42.901,42.194,42.469,70450,0
2016-09-07,42.273,42.803,42.055,42.654,252289,0
2016-09-08,42.684,42.704,41.845,42.154,92968,0
2016-09-09,41.722,41.8,40.123,40.132,89233,0
2016-09-12,39.67,40.701,39.484,40.603,86309,0
2016-09-13,40.18,41.025,39.68,40.033,113605,0
2016-09-14,40.093,40.21,39.139,39.317,124230,0
2016-09-15,39.385,40.18,39.288,40.123,104234,0
2016-09-16,40.063,40.23,39.618,39.787,151203,0
2016-09-19,39.984,40.447,39.294,40.013,115329,0
2016-09-20,40.123,40.427,39.697,39.914,79772,0
2016-09-21,40.113,40.822,40.043,40.802,86926,0
2016-09-22,40.969,42.282,40.92,42.222,109460,0
2016-09-23,42.034,42.292,41.265,41.305,103501,0
2016-09-26,41.039,41.414,40.299,41.059,67505,0
2016-09-27,40.969,41.345,40.546,41.305,70129,0
2016-09-28,41.295,41.531,40.783,41.491,110381,0
2016-09-29,41.531,41.797,41.108,41.216,72299,0
2016-09-30,41.571,41.996,41.049,41.787,118622,0
2016-10-03,41.462,41.837,41.235,41.395,110671,0
2016-10-04,41.551,41.837,41.255,41.681,75268,0
2016-10-05,41.976,42.577,41.778,42.252,74192,0
2016-10-06,42.083,42.695,41.551,42.025,64744,0
2016-10-07,41.927,42.399,40.959,40.999,119847,0
2016-10-10,41.385,41.862,41.148,41.206,52882,0
2016-10-11,41.186,41.265,39.782,40.369,162735,0
2016-10-12,40.349,41.158,40.162,41.019,126525,0
2016-10-13,40.605,40.92,40.27,40.674,86945,0
2016-10-14,40.91,41.216,40.329,40.605,77220,0
2016-10-17,40.526,40.871,40.329,40.674,63448,0
2016-10-18,41.118,41.118,40.625,40.969,55496,0
2016-10-19,41.069,41.611,40.526,40.969,92376,0
2016-10-20,40.822,40.822,40.23,40.625,78765,0
2016-10-21,40.23,40.822,40.108,40.674,56685,0
2016-10-24,41.069,41.511,40.674,41.462,66197,0
2016-10-25,41.365,41.365,40.576,40.773,74798,0
2016-10-26,40.625,41.414,40.033,40.083,111962,0
2016-10-27,40.18,40.427,39.787,39.934,72377,0
2016-10-28,39.787,40.625,39.245,39.491,106720,0
2016-10-31,39.638,40.674,39.096,40.18,127564,0
2016-11-01,39.934,40.23,36.482,38.21,291366,0
2016-11-02,38.012,38.702,37.322,38.21,186913,0
2016-11-03,38.16,38.554,37.765,38.11,172390,0
2016-11-04,38.258,38.899,38.012,38.456,128551,0
2016-11-07,39.342,39.441,38.752,39.145,138563,0
2016-11-08,38.998,39.837,38.752,39.491,111341,0
2016-11-09,39.096,40.822,38.899,40.723,174875,0
2016-11-10,41.216,42.941,41.118,42.103,148397,0
2016-11-11,42.153,44.372,41.907,43.485,189165,0
2016-11-14,43.878,44.568,43.485,43.781,142850,0
2016-11-15,43.632,43.927,42.991,43.582,129382,0
2016-11-16,43.582,44.568,43.385,44.223,127107,0
2016-11-17,44.223,44.47,43.878,44.322,129231,0
2016-11-18,44.322,44.964,44.174,44.668,122068,0
2016-11-21,44.717,45.012,44.174,44.519,86049,0
2016-11-22,44.717,45.555,44.273,45.406,106740,0
2016-11-23,45.16,46.048,45.012,45.999,81252,0
2016-11-25,46.048,46.344,45.653,46.344,33683,0
2016-11-28,46.097,46.245,45.752,45.899,151814,0
2016-11-29,46.048,46.295,45.653,45.851,161209,0
2016-11-30,46.097,46.591,45.752,46.048,148965,0
2016-12-01,46.245,47.527,45.802,45.949,189943,0
2016-12-02,45.949,46.491,45.555,46.097,134934,0
2016-12-05,46.195,47.009,46.097,46.639,202105,0
2016-12-06,46.688,47.723,46.048,47.477,182748,0
2016-12-07,47.33,47.969,46.887,47.626,110068,0
2016-12-08,47.675,48.76,47.477,48.315,117170,0
2016-12-09,48.415,48.561,47.626,48.561,111466,0
2016-12-12,48.365,48.76,47.823,48.265,82659,0
2016-12-13,48.611,48.808,47.379,47.773,97258,0
2016-12-14,47.723,48.069,46.984,47.133,123400,0
2016-12-15,47.181,47.723,46.491,46.787,274789,0
2016-12-16,46.738,47.231,45.456,45.604,407635,0
2016-12-19,45.703,47.231,45.604,46.393,143819,0
2016-12-20,46.393,46.887,46.048,46.688,94564,0
2016-12-21,46.393,46.491,45.899,45.949,126249,0
2016-12-22,46.019,46.464,45.721,46.019,123144,0
2016-12-23,46.019,46.661,45.771,46.513,86575,0
2016-12-27,46.661,47.255,46.464,46.761,49703,0
2016-12-28,46.86,47.008,45.969,46.316,77804,0
2016-12-29,46.513,46.661,45.821,46.266,62201,0
2016-12-30,46.316,46.316,45.622,45.821,67559,0
2017-01-03,46.414,47.058,45.919,46.661,99324,0
2017-01-04,46.81,47.85,46.661,47.652,162717,0
2017-01-05,47.453,47.553,46.563,47.255,133640,0
2017-01-06,47.255,47.305,46.019,46.118,108703,0
2017-01-09,46.019,46.019,44.98,45.079,189100,0
2017-01-10,45.029,45.474,45.029,45.227,163354,0
2017-01-11,45.326,46.167,45.079,45.821,106039,0
2017-01-12,45.771,45.771,44.534,45.277,60721,0
2017-01-13,45.574,46.216,45.574,46.216,94752,0
2017-01-17,46.019,46.266,45.721,46.167,112267,0
2017-01-18,46.365,46.513,45.672,46.513,97163,0
2017-01-19,46.711,46.81,45.721,46.118,91044,0
2017-01-20,46.167,46.661,46.167,46.513,80036,0
2017-01-23,46.464,46.464,46.068,46.414,67091,0
2017-01-24,46.365,47.453,46.167,47.157,95617,0
2017-01-25,47.602,48.666,47.206,48.542,92006,0
2017-01-26,48.394,48.469,47.701,48.196,93814,0
2017-01-27,48.147,48.394,47.725,48.147,89647,0
2017-01-30,47.701,47.75,46.661,47.008,78570,0
2017-01-31,46.761,47.008,46.068,46.958,134252,0
2017-02-01,47.157,47.355,46.86,47.255,96139,0
2017-02-02,47.305,47.305,46.068,46.266,51779,0
2017-02-03,46.761,47.553,46.118,47.503,78944,0
2017-02-06,47.206,47.652,46.414,46.711,57296,0
2017-02-07,46.958,47.008,46.365,46.761,83430,0
2017-02-08,46.513,46.86,46.019,46.365,179478,0
2017-02-09,45.524,48.492,45.524,47.107,118759,0
2017-02-10,47.404,47.949,46.613,47.058,106783,0
2017-02-13,47.305,47.503,46.613,46.761,88109,0
2017-02-14,46.711,47.107,46.093,46.91,138926,0
2017-02-15,46.711,47.231,46.365,47.008,64246,0
2017-02-16,47.058,47.206,46.513,47.206,71489,0
2017-02-17,47.058,47.058,46.316,46.91,76071,0
2017-02-21,46.91,47.503,46.91,47.404,50278,0
2017-02-22,47.255,47.453,46.761,47.157,52922,0
2017-02-23,47.305,47.305,46.316,46.464,77776,0
2017-02-24,45.919,46.86,45.919,46.86,86767,0
2017-02-27,46.613,46.81,46.178,46.414,106133,0
2017-02-28,46.118,46.167,44.83,44.88,140822,0
2017-03-01,45.672,46.958,45.622,46.91,150632,0
2017-03-02,46.91,47.058,46.118,46.266,90917,0
2017-03-03,46.266,47.206,45.574,45.919,74972,0
2017-03-06,45.326,45.919,45.079,45.771,82399,0
2017-03-07,45.672,45.697,44.98,45.079,76667,0
2017-03-08,45.277,45.474,44.484,44.633,185094,0
2017-03-09,44.683,44.83,43.643,43.693,148338,0
2017-03-10,44.138,44.484,43.693,44.138,114988,0
2017-03-13,43.99,44.683,43.99,44.386,170092,0
2017-03-14,43.94,44.089,43.643,43.792,83503,0
2017-03-15,43.99,44.534,43.841,44.435,133191,0
2017-03-16,44.654,44.902,44.356,44.504,72662,0
2017-03-17,44.654,45.945,44.504,45.697,292392,0
2017-03-20,45.647,45.945,45.2,45.846,82594,0
2017-03-21,46.094,46.342,43.81,43.908,123172,0
2017-03-22,43.76,43.908,43.164,43.61,130014,0
2017-03-23,43.61,44.504,43.312,44.306,216141,0
2017-03-24,44.554,44.852,43.81,44.157,132133,0
2017-03-27,43.462,44.306,43.312,44.206,104928,0
2017-03-28,44.008,44.604,43.81,44.504,131897,0
2017-03-29,44.455,45.15,44.406,45.1,137231,0
2017-03-30,45.2,46.203,45.1,45.697,151339,0
2017-03-31,45.647,46.044,45.299,45.746,108940,0
2017-04-03,45.796,45.995,44.554,44.902,160324,0
2017-04-04,44.852,45.548,44.554,45.448,174655,0
2017-04-05,45.796,46.144,44.753,45.15,110123,0
2017-04-06,45.399,45.498,44.952,45.349,81723,0
2017-04-07,45.002,45.548,45.002,45.25,162724,0
2017-04-10,45.2,45.746,45.002,45.299,80410,0
2017-04-11,45.15,45.647,44.802,45.548,105432,0
2017-04-12,45.399,45.399,44.579,44.654,107936,0
2017-04-13,44.604,44.753,43.56,43.61,141207,0
2017-04-17,43.71,44.306,43.56,44.256,66315,0
2017-04-18,44.008,44.554,43.859,44.554,59846,0
2017-04-19,44.554,45.051,44.455,44.654,108543,0
2017-04-20,45.002,45.846,44.778,45.846,105251,0
2017-04-21,45.697,45.895,45.076,45.1,94259,0
2017-04-24,45.995,46.74,45.746,46.591,112960,0
2017-04-25,47.137,47.882,46.789,47.733,121048,0
2017-04-26,47.584,48.925,47.584,48.479,182580,0
2017-04-27,48.727,49.124,48.429,48.975,131320,0
2017-04-28,49.025,49.025,48.18,48.429,176115,0
2017-05-01,48.677,49.025,47.733,48.23,127241,0
2017-05-02,48.429,48.677,48.131,48.23,84365,0
2017-05-03,47.932,48.18,47.47,48.031,158612,0
2017-05-04,48.329,48.572,48.081,48.279,121988,0
2017-05-05,47.336,47.882,45.746,47.038,463761,0
2017-05-08,46.988,47.385,46.591,47.237,147632,0
2017-05-09,47.336,47.385,46.69,47.137,141121,0
2017-05-10,46.789,47.535,46.69,46.839,219289,0
2017-05-11,46.491,47.783,46.342,47.783,253975,0
2017-05-12,47.385,48.23,46.442,46.74,203298,0
2017-05-15,47.038,47.137,46.094,46.243,139530,0
2017-05-16,46.442,46.988,46.044,46.839,162893,0
2017-05-17,45.895,46.293,45.498,45.945,177097,0
2017-05-18,45.796,46.3,45.597,45.895,170609,0
2017-05-19,45.995,46.616,45.796,46.293,329962,0
2017-05-22,46.442,46.74,46.144,46.74,70438,0
2017-05-23,46.939,47.385,46.392,47.187,124731,0
2017-05-24,47.336,47.609,47.137,47.187,102659,0
2017-05-25,47.584,47.584,47.162,47.485,129291,0
2017-05-26,47.385,47.634,47.336,47.435,86852,0
2017-05-30,47.187,47.932,47.137,47.683,98014,0
2017-05-31,47.882,48.131,47.584,47.981,98505,0
2017-06-01,48.18,49.148,47.882,49.075,110436,0
2017-06-02,49.273,51.011,48.826,50.167,163482,0
2017-06-05,49.988,50.112,49.39,49.589,161566,0
2017-06-06,49.19,50.137,48.941,49.589,108033,0
2017-06-07,49.738,49.888,49.24,49.539,79754,0
2017-06-08,49.589,50.835,49.464,50.486,123413,0
2017-06-09,50.586,52.529,50.586,52.23,166826,0
2017-06-12,52.081,52.629,51.632,52.48,237683,0
2017-06-13,52.579,53.028,52.23,52.629,123220,0
2017-06-14,52.38,53.078,51.981,52.529,176826,0
2017-06-15,51.881,52.579,51.433,52.529,304628,0
2017-06-16,51.981,52.978,51.832,52.031,512813,0
2017-06-19,52.131,52.654,52.131,52.38,152780,0
2017-06-20,52.28,52.28,51.433,51.433,62262,0
2017-06-21,51.682,51.682,50.287,50.486,91142,0
2017-06-22,50.386,50.935,50.386,50.636,139218,0
2017-06-23,50.436,51.084,50.287,50.935,425401,0
2017-06-26,51.283,51.433,50.785,50.885,125543,0
2017-06-27,50.735,51.084,50.436,50.735,125290,0
2017-06-28,51.184,51.931,50.386,51.582,197840,0
2017-06-29,51.682,52.031,51.068,51.881,117759,0
2017-06-30,52.18,53.426,51.582,53.227,201720,0
2017-07-03,53.526,54.373,53.327,54.274,97413,0
2017-07-05,54.024,54.647,53.526,54.423,125573,0
2017-07-06,54.174,54.224,52.853,53.277,98101,0
2017-07-07,53.626,54.149,53.327,53.875,144057,0
2017-07-10,53.676,54.523,53.426,53.676,189375,0
2017-07-11,53.825,54.274,53.053,54.074,174522,0
2017-07-12,54.423,54.971,54.074,54.274,46323,0
2017-07-13,54.274,54.423,53.377,53.825,85457,0
2017-07-14,53.626,54.024,52.559,53.725,131191,0
2017-07-17,53.576,53.725,53.277,53.377,122534,0
2017-07-18,53.377,53.676,52.928,53.476,70556,0
2017-07-19,53.476,53.925,53.327,53.875,121683,0
2017-07-20,53.975,54.373,53.576,54.224,85580,0
2017-07-21,54.423,54.473,53.576,53.676,112700,0
2017-07-24,53.725,54.274,53.127,53.526,90643,0
2017-07-25,53.925,54.523,53.775,53.975,89584,0
2017-07-26,54.174,54.174,53.426,53.925,87936,0
2017-07-27,54.174,54.423,53.725,53.775,80667,0
2017-07-28,53.576,54.423,53.526,54.274,114525,0
2017-07-31,54.473,54.473,53.202,53.327,139882,0
2017-08-01,53.626,53.626,52.828,53.377,136313,0
2017-08-02,50.336,51.383,49.34,50.436,425282,0
2017-08-03,50.486,51.782,50.486,51.732,284330,0
2017-08-04,51.832,52.729,51.034,51.981,154728,0
2017-08-07,51.981,52.679,51.782,52.031,118153,0
2017-08-08,51.981,53.327,51.881,52.33,129224,0
2017-08-09,52.081,52.33,50.735,50.835,130993,0
2017-08-10,50.586,50.735,50.137,50.137,165948,0
2017-08-11,49.539,50.536,49.19,50.187,123164,0
2017-08-14,50.586,51.333,50.586,51.184,194790,0
2017-08-15,51.283,51.283,50.386,50.486,114065,0
2017-08-16,50.586,51.533,50.386,51.234,249101,0
2017-08-17,51.034,51.034,50.037,50.087,224631,0
2017-08-18,49.689,50.336,49.041,50.237,180223,0
2017-08-21,50.137,50.984,50.137,50.735,113206,0
2017-08-22,50.935,51.159,50.636,51.134,72941,0
2017-08-23,50.735,51.034,50.735,50.935,84533,0
2017-08-24,51.084,51.433,50.935,51.234,96264,0
2017-08-25,51.433,51.832,51.134,51.582,60338,0
2017-08-28,51.732,52.031,51.533,51.881,110373,0
2017-08-29,51.533,52.33,51.134,52.131,81492,0
2017-08-30,52.131,52.23,51.782,52.031,71306,0
2017-08-31,52.18,53.526,52.081,53.426,134290,0
2017-09-01,53.526,53.925,53.377,53.775,86460,0
2017-09-05,53.576,53.925,53.227,53.526,70646,0
2017-09-06,53.875,53.875,52.579,52.729,88345,0
2017-09-07,52.828,52.828,51.931,52.33,69982,0
2017-09-08,52.25,53.25,51.85,53,66771,0
2017-09-11,53.35,53.75,53.25,53.65,59013,0
2017-09-12,53.75,54.55,53.75,54.45,87816,0
2017-09-13,54.3,55,53.8,54.9,72045,0
2017-09-14,54.8,55.35,54.6,55.25,72743,0
2017-09-15,55.35,56.05,55.1,55.5,329789,0
2017-09-18,55.6,56.15,55.35,55.95,128787,0
2017-09-19,56.1,56.4,53.5,55.75,335655,0
2017-09-20,55.95,56.5,55.45,56.1,182091,0
2017-09-21,56.1,56.4,55.9,55.9,109790,0
2017-09-22,55.85,56.45,55.7,56.25,77944,0
2017-09-25,56.15,56.55,55.75,56.5,90689,0
2017-09-26,56.65,56.65,55.85,55.9,117491,0
2017-09-27,56.2,57.65,55.65,57.1,161550,0
2017-09-28,57,57.65,56.65,57.6,115066,0
2017-09-29,57.5,57.95,57.25,57.4,95248,0
2017-10-02,57.45,58.2,57.325,58.2,110066,0
2017-10-03,58.3,58.6,58.05,58.35,100903,0
2017-10-04,58.3,58.875,58.1,58.35,54124,0
2017-10-05,58.2,58.45,57.45,57.45,115519,0
2017-10-06,57.55,57.55,56.85,57.1,122151,0
2017-10-09,57.1,57.6,57.05,57.05,83198,0
2017-10-10,57.45,57.6,56.8,57,139403,0
2017-10-11,56.95,57.4,56.9,57.1,67485,0
2017-10-12,57.05,57.75,56.9,57.05,139539,0
2017-10-13,57.05,57.5,56.9,57.4,126422,0
2017-10-16,57.55,58.2,57.35,58.05,53724,0
2017-10-17,57.9,58.125,56.95,57.15,63131,0
2017-10-18,57.25,58,57.1,57.55,45772,0
2017-10-19,57.25,57.5,56.8,57.4,56494,0
2017-10-20,57.8,58.4,57.4,57.7,90695,0
2017-10-23,58,58.7,57.25,57.6,51423,0
2017-10-24,57.9,58.2,57.45,57.7,93020,0
2017-10-25,57.8,57.8,56.75,57.4,49117,0
2017-10-26,57.55,58,57.2,57.9,75502,0
2017-10-27,58,58.1,57.45,58,106789,0
2017-10-30,57.775,57.775,55.8,56.45,74733,0
2017-10-31,58.15,60.85,58.15,60.35,245314,0
2017-11-01,60.5,60.575,59.25,59.9,129055,0
2017-11-02,59.85,60.5,59.55,60.05,112333,0
2017-11-03,60.05,60.2,58.95,59.1,88523,0
2017-11-06,59.05,60,59.05,59.9,64016,0
2017-11-07,59.85,59.95,59.25,59.3,61448,0
2017-11-08,58.9,59.15,58.15,58.9,100919,0
2017-11-09,58.65,59.05,58.65,58.65,71922,0
2017-11-10,58.5,59.05,58.35,58.55,71969,0
