Date,Open,High,Low,Close,Volume,OpenInt
2006-01-19,17.981,17.981,17.981,17.981,0,0
2006-01-20,19.738,19.909,18.847,19.652,10684037,0
2006-01-23,20.209,21.383,20.038,20.611,2105306,0
2006-01-24,21.175,23.248,20.937,22.385,1519061,0
2006-01-25,23.436,23.66,21.193,22.521,1422925,0
2006-01-26,22.563,23.377,22.239,23.256,1036200,0
2006-01-27,24.061,25.585,23.059,24.962,879700,0
2006-01-30,25.732,27.394,25.202,26.031,839182,0
2006-01-31,25.988,26.511,24.327,25.585,840087,0
2006-02-01,25.562,25.562,23.419,23.761,686919,0
2006-02-02,23.335,23.978,21.939,23.515,433560,0
2006-02-03,23.626,25.252,22.821,23.994,348604,0
2006-02-06,24.404,24.79,23.547,24.233,101214,0
2006-02-07,25.202,25.517,23.978,24.644,434978,0
2006-02-08,24.704,25.048,23.718,24.661,170804,0
2006-02-09,24.362,24.918,24.147,24.327,86679,0
2006-02-10,24.566,25.457,23.335,25.261,168413,0
2006-02-13,25.457,26.075,24.446,25.663,195080,0
2006-02-14,25.647,26.057,24.755,24.936,480823,0
2006-02-15,25.021,26.545,25.002,26.16,598132,0
2006-02-16,26.16,28.857,25.964,28.258,458401,0
2006-02-17,27.83,29.071,27.7,28.532,302207,0
2006-02-21,28.813,28.942,26.868,27.7,173685,0
2006-02-22,27.426,28.258,27.331,27.349,170233,0
2006-02-23,27.376,28.249,27.349,27.932,105321,0
2006-02-24,28.242,29.438,27.403,28.72,182706,0
2006-02-27,29.114,29.586,28.642,29.407,163524,0
2006-02-28,29.533,29.543,28.6,28.773,189251,0
2006-03-01,28.89,28.89,27.229,28.258,363938,0
2006-03-02,28.532,29.543,27.744,29.029,147658,0
2006-03-03,29.543,29.672,28.044,29.551,175523,0
2006-03-06,29.799,31.016,29.799,29.97,254567,0
2006-03-07,30.313,30.612,27.633,28.171,245873,0
2006-03-08,28.001,28.001,25.21,27.049,655966,0
2006-03-09,27.092,28.405,26.16,26.812,548374,0
2006-03-10,27.102,27.102,24.355,25.021,434174,0
2006-03-13,26.031,26.4,25.585,26.117,397272,0
2006-03-14,26.373,27.914,25.851,26.973,239091,0
2006-03-15,27.77,29.326,27.642,28.849,389991,0
2006-03-16,28.773,29.927,28.258,28.798,406206,0
2006-03-17,29.071,29.543,28.258,28.651,241013,0
2006-03-20,28.439,28.773,27.22,28.019,258793,0
2006-03-21,28.223,28.985,27.848,28.668,247108,0
2006-03-22,28.557,29.543,28.044,29.543,267033,0
2006-03-23,29.628,30.143,28.994,30.064,201470,0
2006-03-24,29.927,30.946,29.877,30.398,254747,0
2006-03-27,30.245,31.631,29.543,30.184,256315,0
2006-03-28,29.806,30.014,29.199,29.962,157358,0
2006-03-29,30.228,30.63,29.551,29.885,125293,0
2006-03-30,29.97,30.055,29.577,29.842,165935,0
2006-03-31,30.055,30.577,29.287,30.029,770068,0
2006-04-03,29.97,31.442,29.944,30.561,387234,0
2006-04-04,30.717,31.221,30.424,31.034,197763,0
2006-04-05,31.041,31.202,30.577,30.972,76832,0
2006-04-06,30.766,30.817,29.731,29.97,161043,0
2006-04-07,30.184,30.699,29.551,30.303,100840,0
2006-04-10,30.16,30.16,27.83,29.343,421276,0
2006-04-11,29.208,29.618,28.385,28.642,106169,0
2006-04-12,28.445,29.885,27.83,29.672,98815,0
2006-04-13,29.473,30.388,28.823,29.927,165786,0
2006-04-17,29.927,30.63,29.464,30.039,83730,0
2006-04-18,30.398,31.853,29.551,31.178,392305,0
2006-04-19,31.639,33.285,31.324,32.274,295368,0
2006-04-20,32.515,33.037,30.722,32.369,188024,0
2006-04-21,32.883,33.995,32.592,33.42,366284,0
2006-04-24,32.436,32.47,30.826,32.196,420878,0
2006-04-25,32.009,32.181,31.067,31.572,258041,0
2006-04-26,31.572,32.419,31.425,31.59,103459,0
2006-04-27,31.324,31.349,29.217,30.441,272603,0
2006-04-28,30.434,31.128,29.919,30.571,164517,0
2006-05-01,30.656,32.436,30.656,31.606,172952,0
2006-05-02,31.683,32.924,31.683,32.838,179985,0
2006-05-03,32.967,32.967,31.683,32.753,144814,0
2006-05-04,32.967,33.166,31.572,31.683,214331,0
2006-05-05,32.001,34.107,32.001,33.995,464197,0
2006-05-08,34.895,34.988,32.153,32.515,494950,0
2006-05-09,32.539,34.004,32.539,33.865,271778,0
2006-05-10,34.004,35.074,33.395,34.835,110605,0
2006-05-11,34.681,35.014,33.344,33.499,94411,0
2006-05-12,33.523,33.584,31.906,32.282,123611,0
2006-05-15,32.025,32.463,29.996,30.441,173584,0
2006-05-16,30.313,31.392,29.456,30.047,180611,0
2006-05-17,29.885,30.209,28.318,29.389,196960,0
2006-05-18,29.389,30.029,28.43,28.6,156135,0
2006-05-19,28.918,29.362,26.886,28.258,222561,0
2006-05-22,27.753,28.368,26.177,27.102,143358,0
2006-05-23,27.102,29.456,27.102,28.368,179007,0
2006-05-24,28.044,29.499,26.973,27.349,62852,0
2006-05-25,27.744,29.97,27.66,29.705,445217,0
2006-05-26,29.774,30.938,29.551,30.809,270781,0
2006-05-30,30.561,30.731,28.773,28.942,178807,0
2006-05-31,28.976,29.628,28.583,29.43,94130,0
2006-06-01,29.407,30.303,29.071,29.799,199277,0
2006-06-02,30.133,30.331,28.249,28.754,206967,0
2006-06-05,28.549,28.857,26.409,26.855,268467,0
2006-06-06,26.973,27.58,25.243,26.16,357601,0
2006-06-07,26.168,27.403,25.98,26.991,213806,0
2006-06-08,26.758,27.212,24.825,26.331,186685,0
2006-06-09,26.973,28.258,25.689,25.689,188081,0
2006-06-12,25.851,25.988,24.465,24.688,240119,0
2006-06-13,24.404,25.002,22.914,23.12,308367,0
2006-06-14,23.256,23.959,23.12,23.301,148729,0
2006-06-15,23.617,24.771,23.162,23.881,462469,0
2006-06-16,23.899,24.85,23.335,23.754,359707,0
2006-06-19,23.77,24.19,22.108,22.266,221116,0
2006-06-20,22.545,24.404,22.376,23.95,439805,0
2006-06-21,23.847,25.808,23.702,25.39,159585,0
2006-06-22,25.346,25.92,24.566,25.851,171637,0
2006-06-23,25.885,26.812,25.663,26.057,87594,0
2006-06-26,26.272,26.272,24.79,25.647,221798,0
2006-06-27,25.585,26.409,24.806,25.423,234522,0
2006-06-28,25.39,25.621,24.421,25.148,97596,0
2006-06-29,25.021,26.846,24.515,26.846,222910,0
2006-06-30,26.981,28.413,26.878,28.353,613097,0
2006-07-03,28.011,28.557,27.914,28.025,111009,0
2006-07-05,27.726,28.6,26.886,28.309,117888,0
2006-07-06,28.353,28.661,27.959,28.111,201284,0
2006-07-07,28.053,28.6,27.403,27.435,119721,0
2006-07-10,27.549,27.753,26.545,26.775,74497,0
2006-07-11,26.579,27.531,25.836,27.102,116334,0
2006-07-12,26.957,27.204,25.5,25.568,94741,0
2006-07-13,25.568,25.577,23.959,24.199,121387,0
2006-07-14,24.138,24.138,23.016,23.351,106073,0
2006-07-17,23.377,24.051,22.538,23.754,212427,0
2006-07-18,23.978,25.166,23.881,24.619,148919,0
2006-07-19,24.566,25.844,24.566,25.278,112297,0
2006-07-20,25.407,25.851,23.626,23.932,139184,0
2006-07-21,23.899,23.985,22.674,23.798,81808,0
2006-07-24,23.686,24.575,23.574,24.335,135563,0
2006-07-25,24.455,24.515,23.335,23.994,225807,0
2006-07-26,23.823,23.823,22.878,23.335,99847,0
2006-07-27,23.95,25.562,23.574,23.677,250888,0
2006-07-28,23.806,24.498,23.694,23.874,60203,0
2006-07-31,23.77,23.881,23.359,23.677,56241,0
2006-08-01,23.369,23.778,23.189,23.488,79487,0
2006-08-02,23.581,24.404,23.462,23.806,99458,0
2006-08-03,23.53,24.199,23.462,23.686,162363,0
2006-08-04,24.061,24.825,23.462,24.071,192009,0
2006-08-07,23.838,23.994,23.419,23.994,76083,0
2006-08-08,23.823,24.55,23.565,23.925,78926,0
2006-08-09,24.224,24.318,22.776,22.863,313799,0
2006-08-10,24.492,24.575,22.563,23.899,788657,0
2006-08-11,23.899,24.404,23.565,23.59,178061,0
2006-08-14,23.778,24.327,23.335,23.798,89619,0
2006-08-15,24.157,24.404,23.694,23.959,85168,0
2006-08-16,24.122,25.166,23.866,25.082,143715,0
2006-08-17,24.971,26.272,24.971,26.117,216736,0
2006-08-18,25.955,26.45,25.817,26.383,95109,0
2006-08-21,26.536,26.536,24.704,25.381,140629,0
2006-08-22,25.295,25.517,24.713,25.064,151884,0
2006-08-23,25.166,25.732,24.541,24.979,106594,0
2006-08-24,25.029,25.148,24.19,24.524,68418,0
2006-08-25,24.492,24.9,23.978,24.465,48621,0
2006-08-28,24.421,24.825,24.173,24.558,49083,0
2006-08-29,24.603,24.86,24.061,24.834,62128,0
2006-08-30,25.21,26.117,24.962,25.689,102503,0
2006-08-31,25.893,26.16,25.628,25.938,73577,0
2006-09-01,25.851,25.973,24.953,25.585,68239,0
2006-09-05,25.585,25.808,24.927,25.8,108021,0
2006-09-06,25.5,25.5,24.26,24.492,138147,0
2006-09-07,24.318,24.318,23.686,23.866,92071,0
2006-09-08,23.908,24.268,23.111,23.231,332367,0
2006-09-11,23.162,23.309,23.086,23.206,83527,0
2006-09-12,23.282,23.908,23.129,23.694,156601,0
2006-09-13,23.899,24.55,23.686,24.397,86554,0
2006-09-14,24.355,24.455,24.071,24.455,49681,0
2006-09-15,24.609,25.002,23.301,23.994,210269,0
2006-09-18,24.051,25.192,23.754,24.242,113202,0
2006-09-19,24.224,24.438,23.18,23.806,123364,0
2006-09-20,24.071,24.318,23.48,23.555,103901,0
2006-09-21,23.617,24.036,23.377,23.694,47216,0
2006-09-22,23.626,24.051,23.524,23.677,43138,0
2006-09-25,23.814,24.217,23.377,23.94,53606,0
2006-09-26,24.019,25.064,24.019,24.74,102538,0
2006-09-27,24.55,24.78,24.01,24.603,78765,0
2006-09-28,24.644,24.971,24.233,24.816,86641,0
2006-09-29,24.9,25.39,24.627,24.927,83982,0
2006-10-02,24.971,25.227,24.26,24.816,82479,0
2006-10-03,24.992,24.992,23.718,24.019,88413,0
2006-10-04,24.045,24.38,23.838,24.096,75511,0
2006-10-05,24.036,24.345,23.599,23.917,242692,0
2006-10-06,23.746,23.978,23.608,23.718,61361,0
2006-10-09,23.728,23.959,23.59,23.925,59651,0
2006-10-10,23.985,24.036,23.635,23.754,52502,0
2006-10-11,23.677,23.857,23.462,23.574,85532,0
2006-10-12,23.694,24.575,23.555,24.472,111922,0
2006-10-13,24.429,25.002,24.335,24.806,72324,0
2006-10-16,24.834,26.596,24.763,26.365,183955,0
2006-10-17,26.45,26.45,25.336,25.577,123318,0
2006-10-18,25.689,26.467,25.285,25.595,134619,0
2006-10-19,25.783,26.151,25.303,25.903,61261,0
2006-10-20,26.031,26.031,24.987,25.091,72366,0
2006-10-23,25.091,25.585,24.86,25.132,79306,0
2006-10-24,25.082,26.057,25.082,26.048,62908,0
2006-10-25,26.117,27.323,25.817,27.323,150889,0
2006-10-26,27.403,27.65,26.681,27.418,123536,0
2006-10-27,27.316,27.932,27.316,27.66,92803,0
2006-10-30,27.574,27.574,26.896,27.349,74485,0
2006-10-31,27.403,27.403,26.143,26.46,58439,0
2006-11-01,26.46,26.579,25.621,25.68,57743,0
2006-11-02,25.407,26.048,25.132,25.67,63973,0
2006-11-03,25.836,25.929,25.261,25.509,37805,0
2006-11-06,25.67,26.467,25.67,26.004,75724,0
2006-11-07,25.741,26.348,25.741,25.98,90817,0
2006-11-08,26.331,27.574,25.749,26.846,174483,0
2006-11-09,25.885,28.557,25.577,28.439,278502,0
2006-11-10,27.479,28.181,26.758,27.932,164482,0
2006-11-13,27.794,28.377,27.41,28.223,226736,0
2006-11-14,28.258,28.831,27.77,28.729,162310,0
2006-11-15,28.773,28.942,28.318,28.926,126280,0
2006-11-16,28.951,28.951,27.786,28.344,120330,0
2006-11-17,28.258,28.318,27.323,27.822,80785,0
2006-11-20,27.726,27.786,27.236,27.503,71541,0
2006-11-21,27.367,27.66,27.181,27.479,48181,0
2006-11-22,27.479,27.624,27.293,27.323,31681,0
2006-11-24,27.274,27.812,27.229,27.574,25641,0
2006-11-27,27.521,27.66,26.973,27.087,66233,0
2006-11-28,26.981,27.753,26.886,27.668,75899,0
2006-11-29,27.736,28.353,27.7,28.249,66073,0
2006-11-30,28.181,28.47,27.144,27.46,115345,0
2006-12-01,27.488,28.359,27.152,27.624,84151,0
2006-12-04,27.794,28.686,27.794,28.651,57311,0
2006-12-05,28.686,28.942,28.309,28.773,34829,0
2006-12-06,28.9,28.9,28.242,28.489,57412,0
2006-12-07,28.462,28.462,28.121,28.249,26924,0
2006-12-08,28.181,28.524,27.65,28.191,28486,0
2006-12-11,28.258,29.079,28.181,29.079,89665,0
2006-12-12,28.985,29.114,27.959,28.283,56973,0
2006-12-13,28.479,28.798,27.709,27.709,63087,0
2006-12-14,27.744,28.823,27.744,28.678,48258,0
2006-12-15,28.729,28.866,27.83,28.103,142147,0
2006-12-18,28.574,29.491,27.941,29.002,108114,0
2006-12-19,28.831,29.114,27.983,29.055,72413,0
2006-12-20,28.857,28.9,27.744,28.146,55454,0
2006-12-21,28.07,28.334,27.479,28.258,105952,0
2006-12-22,28.163,28.318,27.907,28.095,14512,0
2006-12-26,28.001,28.583,28.001,28.583,26300,0
2006-12-27,28.557,29.114,28.146,28.89,60255,0
2006-12-28,28.678,29.287,28.6,29.055,51039,0
2006-12-29,28.985,29.524,28.875,29.149,50992,0
2007-01-03,29.423,29.423,27.435,28.583,117511,0
2007-01-04,28.985,28.985,27.794,27.794,130777,0
2007-01-05,27.822,28.163,26.571,26.846,104578,0
2007-01-08,26.957,26.966,25.938,26.075,116529,0
2007-01-09,26.067,26.331,25.903,26.185,45662,0
2007-01-10,26.168,26.553,25.758,26.434,62945,0
2007-01-11,26.373,27.403,26.365,27.19,73606,0
2007-01-12,27.283,27.46,26.545,27.161,53261,0
2007-01-16,27.212,27.521,26.348,26.494,47203,0
2007-01-17,26.45,27.316,26.305,26.7,38224,0
2007-01-18,26.868,26.922,25.261,25.321,144760,0
2007-01-19,25.261,25.321,24.421,24.492,134872,0
2007-01-22,24.492,24.748,23.831,23.857,223971,0
2007-01-23,23.95,25.336,23.806,25.261,152212,0
2007-01-24,25.381,25.868,24.834,25.808,126622,0
2007-01-25,25.774,25.774,24.918,25.373,56122,0
2007-01-26,25.449,25.656,25.021,25.467,57153,0
2007-01-29,25.544,25.544,24.79,25.14,290859,0
2007-01-30,25.14,25.656,24.987,25.517,129919,0
2007-01-31,25.526,25.585,25.336,25.416,101310,0
2007-02-01,25.509,25.553,24.992,25.373,94625,0
2007-02-02,25.39,25.39,24.825,25.098,76998,0
2007-02-05,25.148,25.313,24.25,24.404,105883,0
2007-02-06,24.619,25.082,24.355,24.558,296875,0
2007-02-07,24.644,24.875,24.482,24.482,122594,0
2007-02-08,24.429,25.21,24.429,25.091,52676,0
2007-02-09,25.123,25.132,24.661,25.132,94225,0
2007-02-12,25.227,25.698,24.9,25.689,76685,0
2007-02-13,25.67,25.706,25.562,25.689,129044,0
2007-02-14,25.261,25.381,22.95,23.241,492839,0
2007-02-15,24.697,24.875,24.036,24.421,645273,0
2007-02-16,24.446,24.875,24.318,24.713,269882,0
2007-02-20,24.86,25.689,24.704,25.517,431110,0
2007-02-21,25.535,25.715,25.423,25.637,332778,0
2007-02-22,25.689,27.22,25.611,27.092,561385,0
2007-02-23,26.973,27.531,26.615,27.488,317827,0
2007-02-26,27.556,27.83,26.886,27.488,339576,0
2007-02-27,26.949,26.973,25.21,25.491,377789,0
2007-02-28,25.68,26.545,25.321,26.237,258184,0
2007-03-01,25.605,26.108,25.278,25.595,240113,0
2007-03-02,25.467,25.973,24.763,24.85,201612,0
2007-03-05,24.755,25.064,24.051,24.233,341463,0
2007-03-06,24.498,25.011,24.372,24.834,214330,0
2007-03-07,24.797,26.185,24.78,25.92,239101,0
2007-03-08,26.031,26.339,25.903,25.996,142999,0
2007-03-09,26.177,26.365,25.637,25.706,85041,0
2007-03-12,25.749,25.827,25.482,25.637,150812,0
2007-03-13,25.423,25.432,24.173,24.609,290582,0
2007-03-14,24.515,24.661,23.847,24.524,157454,0
2007-03-15,24.566,24.875,24.38,24.86,155862,0
2007-03-16,24.85,25.303,24.713,25.252,133677,0
2007-03-19,25.321,25.321,24.533,24.652,149896,0
2007-03-20,24.498,25.192,24.498,25.192,131468,0
2007-03-21,25.123,25.336,25.002,25.243,130560,0
2007-03-22,25.123,25.467,25.056,25.467,69294,0
2007-03-23,25.441,25.457,25.029,25.048,195577,0
2007-03-26,25.021,25.491,25.011,25.243,130563,0
2007-03-27,25.21,25.774,25.21,25.774,209353,0
2007-03-28,25.885,25.903,25.373,25.526,114417,0
2007-03-29,25.808,25.808,25.467,25.689,51120,0
2007-03-30,25.68,25.827,25.278,25.526,83260,0
2007-04-02,25.628,25.765,25.346,25.517,108207,0
2007-04-03,25.553,25.858,25.321,25.605,110709,0
2007-04-04,25.467,25.5,24.86,25.252,211131,0
2007-04-05,25.184,25.321,24.927,25.166,78345,0
2007-04-09,25.243,25.793,25.184,25.373,82786,0
2007-04-10,25.474,26.45,25.441,26.365,162894,0
2007-04-11,26.373,26.373,25.689,25.912,108843,0
2007-04-12,25.836,26.802,25.836,26.656,226498,0
2007-04-13,26.749,27.709,26.749,27.376,384537,0
2007-04-16,27.66,27.991,27.604,27.873,155707,0
2007-04-17,27.802,27.802,27.212,27.418,65463,0
2007-04-18,27.469,27.469,26.82,26.82,140130,0
2007-04-19,26.545,26.647,26.151,26.417,128911,0
2007-04-20,27.171,27.565,26.631,26.931,269053,0
2007-04-23,26.949,27.488,26.949,27.181,192998,0
2007-04-24,27.236,28.497,27.236,28.293,164137,0
2007-04-25,28.6,28.695,27.58,27.76,157016,0
2007-04-26,27.822,28.258,27.119,27.479,194564,0
2007-04-27,27.512,27.512,26.939,27.068,61960,0
2007-04-30,27.512,27.95,27.016,27.283,122239,0
2007-05-01,27.614,28.462,26.434,27.274,193201,0
2007-05-02,27.443,28.085,27.443,28.085,413204,0
2007-05-03,29.37,30.476,28.909,30.014,912963,0
2007-05-04,30.099,31.631,29.782,31.297,356319,0
2007-05-07,31.461,32.112,31.366,31.649,393736,0
2007-05-08,31.349,32.282,31.349,31.853,338328,0
2007-05-09,31.71,32.753,31.71,32.025,363101,0
2007-05-10,32.205,32.205,30.587,30.699,245810,0
2007-05-11,31.169,31.728,30.699,31.665,225766,0
2007-05-14,31.701,32.711,31.606,32.667,208385,0
2007-05-15,32.583,33.891,32.009,32.137,278223,0
2007-05-16,32.47,33.849,32.47,33.49,267856,0
2007-05-17,33.404,34.25,33.224,33.91,183576,0
2007-05-18,33.952,34.25,33.412,33.643,189507,0
2007-05-21,34.354,35.364,33.826,34.576,553007,0
2007-05-22,34.38,35.176,33.817,35.041,182588,0
2007-05-23,35.194,35.27,34.233,34.492,130582,0
2007-05-24,34.689,35.263,33.26,33.628,226265,0
2007-05-25,33.694,34.732,33.326,33.928,133836,0
2007-05-29,34.157,35.067,33.482,33.779,282871,0
2007-05-30,33.817,33.817,32.393,33.499,280532,0
2007-05-31,33.482,34.928,33.224,34.346,307227,0
2007-06-01,34.492,35.441,34.492,35.392,149614,0
2007-06-04,35.544,35.949,35.374,35.742,200377,0
2007-06-05,35.536,35.972,34.697,35.161,185415,0
2007-06-06,34.654,35.041,33.677,33.891,168104,0
2007-06-07,33.857,34.157,33.139,33.26,144292,0
2007-06-08,33.112,35.613,33.112,34.774,337632,0
2007-06-11,34.595,35.08,34.055,34.389,137774,0
2007-06-12,34.224,34.903,33.611,34.312,187573,0
2007-06-13,34.354,35.023,34.312,34.765,126136,0
2007-06-14,34.851,34.851,33.995,34.25,157368,0
2007-06-15,34.628,34.628,33.74,34.208,928455,0
2007-06-18,34.586,37.215,34.08,36.59,762196,0
2007-06-19,36.366,36.52,34.765,35.527,333910,0
2007-06-20,35.689,36.436,34.765,34.91,269147,0
2007-06-21,34.886,35.399,34.26,34.398,185378,0
2007-06-22,34.346,35.08,33.566,33.779,238546,0
2007-06-25,33.779,34.671,33.292,33.677,138027,0
2007-06-26,33.112,33.96,32.112,32.883,270807,0
2007-06-27,32.632,33.566,32.625,33.354,120935,0
2007-06-28,33.49,33.628,32.711,32.838,123640,0
2007-06-29,32.991,33.677,32.64,33.395,115736,0
2007-07-02,33.611,34.739,33.523,34.459,274703,0
2007-07-03,34.662,34.8,33.584,33.807,83850,0
2007-07-05,33.826,35.218,33.817,34.492,170181,0
2007-07-06,34.475,35.552,34.475,35.263,116879,0
2007-07-09,35.288,35.774,34.988,35.425,182625,0
2007-07-10,35.478,36.06,35.161,35.699,144447,0
2007-07-11,35.854,35.869,35.237,35.502,95161,0
2007-07-12,35.886,35.886,35.023,35.399,132139,0
2007-07-13,35.364,35.613,34.825,35.536,73550,0
2007-07-16,35.646,35.646,35.014,35.305,93377,0
2007-07-17,35.383,36.076,35.313,35.869,147832,0
2007-07-18,35.681,36.228,34.877,35.152,169065,0
2007-07-19,35.459,35.964,35.049,35.964,103941,0
2007-07-20,35.886,35.964,34.569,34.636,109604,0
2007-07-23,35.023,35.581,34.431,34.613,111962,0
2007-07-24,34.475,34.475,32.813,32.991,186672,0
2007-07-25,33.395,33.653,32.043,32.575,149200,0
2007-07-26,32.019,32.019,29.877,30.99,274529,0
2007-07-27,30.794,31.59,29.593,29.628,175738,0
2007-07-30,29.705,30.964,29.234,30.527,226402,0
2007-07-31,30.476,31.264,29.208,29.74,147299,0
2007-08-01,29.74,29.9,28.678,29.482,201230,0
2007-08-02,29.97,29.97,27.604,28.6,410805,0
2007-08-03,28.334,28.583,25.509,25.611,393565,0
2007-08-06,25.568,26.185,24.345,26.004,342682,0
2007-08-07,25.964,26.031,25.098,25.449,256948,0
2007-08-08,25.628,25.996,24.609,25.723,465806,0
2007-08-09,25.568,26.409,25.098,25.783,424188,0
2007-08-10,25.432,29.055,24.627,29.055,444369,0
2007-08-13,29.893,30.955,29.259,29.705,372423,0
2007-08-14,26.323,27.941,24.147,25.817,712826,0
2007-08-15,25.568,25.868,24.875,25.073,389224,0
2007-08-16,24.627,25.449,23.248,24.233,379871,0
2007-08-17,24.446,24.575,20.97,22.266,543954,0
2007-08-20,22.05,22.829,21.929,22.281,640141,0
2007-08-21,22.266,22.856,22.126,22.341,213311,0
2007-08-22,22.682,23.778,22.607,22.95,520040,0
2007-08-23,23.206,23.454,22.718,22.95,412678,0
2007-08-24,23.008,23.608,22.863,23.445,170980,0
2007-08-27,23.189,23.581,22.266,22.296,237258,0
2007-08-28,22.266,22.477,21.373,21.544,257952,0
2007-08-29,21.68,22.274,21.116,22.229,192336,0
2007-08-30,21.946,22.95,21.946,22.314,193486,0
2007-08-31,22.718,23.231,22.4,22.47,95959,0
2007-09-04,22.323,23.104,22.281,22.973,213903,0
2007-09-05,22.973,23.043,21.672,21.784,219330,0
2007-09-06,21.811,21.88,20.705,20.878,252881,0
2007-09-07,20.688,20.842,19.361,19.669,546830,0
2007-09-10,19.823,20.071,18.521,18.847,760748,0
2007-09-11,19.584,19.608,19.036,19.327,571554,0
2007-09-12,19.217,19.575,18.198,18.366,422742,0
2007-09-13,18.428,18.736,17.382,18.152,999247,0
2007-09-14,17.94,18.309,17.768,18.248,427597,0
2007-09-17,18.136,18.309,18.026,18.18,190191,0
2007-09-18,18.349,19.265,18.017,19.208,540385,0
2007-09-19,19.445,20.285,19.31,19.738,415069,0
2007-09-20,19.738,21.116,19.738,20.878,484349,0
2007-09-21,21.048,21.889,20.807,21.013,395225,0
2007-09-24,20.767,20.979,19.719,20.038,735495,0
2007-09-25,20.08,20.26,18.529,19.265,372945,0
2007-09-26,19.445,19.695,18.967,19.053,230384,0
2007-09-27,19.105,19.557,18.746,19.421,267665,0
2007-09-28,19.369,19.728,18.857,18.857,208667,0
2007-10-01,18.857,19.499,18.547,19.377,271419,0
2007-10-02,19.438,19.951,19.223,19.738,245781,0
2007-10-03,19.679,19.728,19.217,19.343,158715,0
2007-10-04,19.513,19.608,19.265,19.421,141336,0
2007-10-05,19.584,20.619,19.523,20.345,223353,0
2007-10-08,20.2,20.354,19.798,19.866,111716,0
2007-10-09,19.96,20.26,19.798,19.995,139465,0
2007-10-10,19.9,20.08,18.872,19.018,268436,0
2007-10-11,19.113,19.24,18.452,18.676,219515,0
2007-10-12,18.607,18.685,18.136,18.547,277525,0
2007-10-15,18.403,18.685,18.171,18.222,165093,0
2007-10-16,18.143,18.222,17.907,18.069,185983,0
2007-10-17,18.325,18.461,17.519,17.666,253420,0
2007-10-18,17.605,17.861,17.34,17.39,227971,0
2007-10-19,17.375,18.043,17.297,17.375,525558,0
2007-10-22,17.313,17.562,17.006,17.263,162713,0
2007-10-23,17.34,18.084,17.245,18.026,231583,0
2007-10-24,17.907,18.171,17.656,18.093,169598,0
2007-10-25,18.111,18.152,17.735,17.821,91019,0
2007-10-26,18.026,18.043,17.632,18.017,119610,0
2007-10-29,18.143,18.291,17.728,18.084,147827,0
2007-10-30,17.955,19.095,17.743,18.829,211631,0
2007-10-31,19.061,19.523,18.428,19.387,269392,0
2007-11-01,19.343,19.352,18.111,18.143,312406,0
2007-11-02,18.428,18.583,17.538,17.632,352521,0
2007-11-05,17.743,18.084,17.287,17.399,185102,0
2007-11-06,17.529,17.538,17.125,17.453,146140,0
2007-11-07,17.51,17.557,15.85,16.467,356847,0
2007-11-08,15.481,15.481,11.089,12.845,2375576,0
2007-11-09,12.332,12.57,12.021,12.16,453085,0
2007-11-12,12.168,12.614,11.988,12.255,503338,0
2007-11-13,12.417,13.229,12.16,13.103,464041,0
2007-11-14,13.188,13.221,12.743,12.819,374711,0
2007-11-15,12.964,12.964,12.228,12.381,403902,0
2007-11-16,13.7,13.847,13.066,13.735,632188,0
2007-11-19,13.616,13.682,12.417,12.828,458494,0
2007-11-20,13.152,13.435,12.672,12.783,434707,0
2007-11-21,12.562,13.001,12.545,12.922,230315,0
2007-11-23,13.112,13.682,12.938,13.547,151289,0
2007-11-26,13.691,13.905,13.307,13.314,377756,0
2007-11-27,13.454,13.597,12.595,12.775,471304,0
2007-11-28,12.889,13.273,12.775,13.246,337269,0
2007-11-29,13.198,13.359,12.869,12.992,259994,0
2007-11-30,13.198,13.314,12.929,13.17,325004,0
2007-12-03,13.204,14.327,13.204,13.682,435618,0
2007-12-04,13.607,13.633,13.211,13.486,249735,0
2007-12-05,13.7,14.017,13.616,13.899,231277,0
2007-12-06,13.899,14.54,13.58,14.454,384021,0
2007-12-07,14.462,15.354,14.462,15.354,460924,0
2007-12-10,15.506,17.313,15.441,16.056,878116,0
2007-12-11,16.038,16.784,15.697,15.747,552573,0
2007-12-12,16.353,16.791,15.155,15.661,338557,0
2007-12-13,15.533,16.51,15.242,16.5,317959,0
2007-12-14,16.243,16.655,15.84,16.26,269953,0
2007-12-17,16.056,16.68,15.84,16.141,273063,0
2007-12-18,16.305,17.125,16.16,17.125,381225,0
2007-12-19,17.024,17.845,16.749,17.728,319370,0
2007-12-20,17.728,17.861,17.133,17.519,177700,0
2007-12-21,17.811,17.837,16.869,17.187,391865,0
2007-12-24,17.305,17.579,16.869,17.579,126604,0
2007-12-26,17.529,17.853,17.133,17.648,125510,0
2007-12-27,17.673,18.385,17.462,17.562,255994,0
2007-12-28,17.699,18.18,17.17,17.416,148178,0
2007-12-31,17.219,17.666,16.389,16.483,245032,0
2008-01-02,16.483,17.024,15.972,16.056,188414,0
2008-01-03,16.056,16.141,15.414,15.422,211892,0
2008-01-04,15.414,15.432,14.421,14.421,193461,0
2008-01-07,14.359,15.071,13.949,14.679,217096,0
2008-01-08,14.693,15.876,14.129,15.251,351791,0
2008-01-09,15.242,16.209,14.685,16.16,577773,0
2008-01-10,15.833,16.586,15.636,16.15,201596,0
2008-01-11,15.893,16.219,15.585,15.677,179508,0
2008-01-14,15.893,16.331,15.773,15.876,208044,0
2008-01-15,15.627,15.876,15.285,15.474,146056,0
2008-01-16,15.37,16.141,15.251,15.876,159439,0
2008-01-17,15.917,16.869,15.566,15.697,236511,0
2008-01-18,15.85,15.972,14.254,14.522,280594,0
2008-01-22,12.793,14.812,12.417,13.538,359254,0
2008-01-23,13.273,14.796,13.273,14.558,276986,0
2008-01-24,14.67,15.155,14.513,14.892,129893,0
2008-01-25,15.165,15.747,15.035,15.208,203174,0
2008-01-28,15.208,15.208,14.301,15.053,603174,0
2008-01-29,15.115,15.31,14.643,14.693,240284,0
2008-01-30,14.679,14.9,14.301,14.479,188235,0
2008-01-31,14.274,14.859,14.224,14.643,333959,0
2008-02-01,14.764,15.362,14.386,15.14,190981,0
2008-02-04,15.208,18.325,14.738,17.656,872682,0
2008-02-05,17.263,18.428,16.972,17.708,430595,0
2008-02-06,17.768,17.955,17.049,17.305,233230,0
2008-02-07,17.17,18,17.17,18,238153,0
2008-02-08,17.94,18.488,17.632,17.955,205227,0
2008-02-11,18.017,18.198,17.125,18.034,209744,0
2008-02-12,18.143,18.829,17.853,18.171,224027,0
2008-02-13,18.413,19.49,18,19.454,239244,0
2008-02-14,19.429,19.513,17.641,17.991,218504,0
2008-02-15,18.008,18.547,17.869,18.547,116239,0
2008-02-19,18.838,19.061,18.238,18.838,232086,0
2008-02-20,18.811,19.208,18.349,18.708,385009,0
2008-02-21,20.534,21.768,20.096,20.757,1128996,0
2008-02-22,20.73,20.73,19.482,20.594,423630,0
2008-02-25,20.646,21.724,20.552,21.355,573841,0
2008-02-26,21.193,22.239,21.116,21.843,351684,0
2008-02-27,21.717,22.266,20.655,20.962,200969,0
2008-02-28,20.721,22.256,20.552,21.732,235208,0
2008-02-29,21.221,21.87,21.099,21.27,156769,0
2008-03-03,21.323,21.521,20.979,21.521,225425,0
2008-03-04,21.221,21.237,19.839,20.749,240438,0
2008-03-05,20.807,20.97,20.423,20.73,134706,0
2008-03-06,20.679,20.927,20.209,20.243,143136,0
2008-03-07,20.011,20.526,19.445,19.661,171766,0
2008-03-10,19.661,20.15,18.229,18.59,312604,0
2008-03-11,18.958,19.695,18.66,19.695,211051,0
2008-03-12,19.858,20.096,19.445,19.531,74361,0
2008-03-13,19.265,19.669,18.736,19.531,179387,0
2008-03-14,19.695,19.934,19.231,19.6,162603,0
2008-03-17,18.992,19.513,18.301,18.641,246056,0
2008-03-18,18.229,18.229,16.202,17.648,384940,0
2008-03-19,17.94,17.955,16.698,16.767,267314,0
2008-03-20,16.963,17.492,16.314,17.085,274911,0
2008-03-24,17.125,17.333,16.331,16.467,278799,0
2008-03-25,16.568,17.406,16.474,17.179,296566,0
2008-03-26,17.179,17.263,16.73,17.204,130409,0
2008-03-27,17.187,17.187,16.389,16.808,153596,0
2008-03-28,16.801,17.049,16.45,16.723,124369,0
2008-03-31,16.665,17.519,16.665,17.406,203996,0
2008-04-01,17.5,17.735,17.151,17.735,159859,0
2008-04-02,17.666,17.931,16.888,17.562,134168,0
2008-04-03,17.445,18.538,17.445,18.103,87794,0
2008-04-04,18.452,19.018,18.128,18.497,96171,0
2008-04-07,18.794,19.053,18.625,18.625,156061,0
2008-04-08,18.512,18.803,18.461,18.615,51319,0
2008-04-09,18.547,18.708,17.981,18.059,83927,0
2008-04-10,18.017,18.017,17.476,17.718,53968,0
2008-04-11,17.5,17.5,17.195,17.195,66851,0
2008-04-14,17.125,17.923,16.826,17.75,61759,0
2008-04-15,17.837,18.428,17.681,18.205,107068,0
2008-04-16,18.413,19.113,18.136,18.676,121420,0
2008-04-17,18.633,18.772,17.948,18.171,115667,0
2008-04-18,18.521,18.865,18.394,18.641,55770,0
2008-04-21,18.497,19.523,18.497,19.078,168811,0
2008-04-22,19.028,19.163,17.557,17.735,142078,0
2008-04-23,17.821,18.111,17.562,17.632,121963,0
2008-04-24,17.572,18.111,17.245,17.837,113402,0
2008-04-25,17.821,18.152,17.469,17.861,154733,0
2008-04-28,17.802,18.111,17.699,17.879,103938,0
2008-04-29,17.923,17.94,17.699,17.793,70589,0
2008-04-30,17.811,17.897,17.562,17.656,66880,0
2008-05-01,17.613,18.301,17.572,18.198,129917,0
2008-05-02,18.333,18.403,17.962,18.189,70555,0
2008-05-05,18.034,18.255,17.821,18.205,54748,0
2008-05-06,18.059,18.229,17.735,18.111,71954,0
2008-05-07,18.198,18.452,17.869,18.084,109248,0
2008-05-08,17.462,17.557,15.106,16.474,364395,0
2008-05-09,16.305,16.433,15.773,16.345,164596,0
2008-05-12,16.407,17.17,16.219,17.17,138301,0
2008-05-13,17.219,17.219,16.707,17.118,100897,0
2008-05-14,17.125,17.133,16.553,16.715,110850,0
2008-05-15,16.689,17.476,16.689,17.195,105133,0
2008-05-16,17.287,17.492,16.937,17.236,102783,0
2008-05-19,17.204,17.585,17.006,17.151,91910,0
2008-05-20,17.125,17.811,17.006,17.28,95523,0
2008-05-21,17.333,17.529,16.826,16.963,197161,0
2008-05-22,16.946,17.382,16.518,16.826,166060,0
2008-05-23,16.73,16.73,16.353,16.68,64115,0
2008-05-27,16.749,17.141,16.184,16.586,104250,0
2008-05-28,16.586,17.28,16.278,17.273,68204,0
2008-05-29,17.28,18.051,17.219,17.735,108310,0
2008-05-30,17.784,17.981,17.204,17.923,95760,0
2008-06-02,17.845,18.162,17.39,17.776,67209,0
2008-06-03,17.776,18.349,17.476,17.923,90593,0
2008-06-04,17.829,18.452,17.681,17.981,95755,0
2008-06-05,18,18.708,18,18.708,112910,0
2008-06-06,18.418,18.471,17.557,17.557,108667,0
2008-06-09,17.562,17.962,17.406,17.821,118662,0
2008-06-10,17.641,18.248,17.613,18.069,119119,0
2008-06-11,18.189,18.189,17.445,17.445,153242,0
2008-06-12,17.548,18.189,17.125,17.227,110033,0
2008-06-13,17.39,17.708,17.006,17.085,84931,0
2008-06-16,16.963,17.161,16.586,16.998,199114,0
2008-06-17,17.006,17.006,16.68,16.776,170902,0
2008-06-18,16.801,16.896,16.34,16.534,94384,0
2008-06-19,16.492,16.911,16.047,16.896,95180,0
2008-06-20,16.758,17.151,16.26,16.655,188626,0
2008-06-23,16.808,16.981,16.047,16.047,95876,0
2008-06-24,15.917,16.15,15.488,15.91,111811,0
2008-06-25,15.876,16.457,15.697,16.141,75870,0
2008-06-26,15.91,15.972,15.003,15.011,76611,0
2008-06-27,15.019,15.619,14.66,14.812,340972,0
2008-06-30,14.796,15.079,13.976,14.368,188344,0
2008-07-01,14.145,14.728,13.976,14.624,153835,0
2008-07-02,14.651,14.859,13.94,14.129,156101,0
2008-07-03,14.264,14.882,13.931,14.599,92429,0
2008-07-07,14.679,15.079,14.207,14.497,119884,0
2008-07-08,14.549,15.962,14.549,15.731,174145,0
2008-07-09,15.668,16.371,15.414,15.432,148942,0
2008-07-10,15.338,15.498,14.892,14.985,242770,0
2008-07-11,14.849,15.755,14.633,15.456,215763,0
2008-07-14,15.566,15.988,15.31,15.687,132238,0
2008-07-15,15.474,16.184,14.985,15.687,135134,0
2008-07-16,15.731,16.919,15.053,16.919,175274,0
2008-07-17,16.953,17.453,16.698,17.445,138828,0
2008-07-18,17.416,17.557,17.024,17.254,176745,0
2008-07-21,17.462,17.743,17.245,17.476,125373,0
2008-07-22,17.263,18.718,17.263,18.488,236382,0
2008-07-23,18.385,19.223,18.359,19.13,136237,0
2008-07-24,19.122,19.473,18.309,18.763,136709,0
2008-07-25,18.924,19.294,18.413,19.275,82805,0
2008-07-28,19.105,19.105,18.291,18.359,95663,0
2008-07-29,18.317,19.6,18.222,19.557,106215,0
2008-07-30,19.652,19.765,18.238,19.695,147264,0
2008-07-31,19.395,19.395,18.557,18.838,125077,0
2008-08-01,19.078,19.327,18.599,19.113,143568,0
2008-08-04,19.138,19.138,18.084,18.255,157387,0
2008-08-05,18.291,18.633,17.861,18.069,123161,0
2008-08-06,18.349,18.349,17.623,17.784,148388,0
2008-08-07,16.784,19.053,16.269,17.768,248401,0
2008-08-08,17.75,18.718,17.572,18.059,132536,0
2008-08-11,18.051,18.051,16.269,16.45,209079,0
2008-08-12,16.723,16.723,15.098,15.379,228873,0
2008-08-13,15.088,15.37,14.429,14.71,233394,0
2008-08-14,14.67,14.976,14.67,14.796,127985,0
2008-08-15,14.976,15.198,14.153,14.585,188892,0
2008-08-18,14.959,15.122,14.608,14.66,210128,0
2008-08-19,14.531,14.643,14.136,14.224,128545,0
2008-08-20,14.248,14.54,13.983,14.153,114945,0
2008-08-21,14.078,14.335,13.949,14.009,75854,0
2008-08-22,14.078,14.505,14.009,14.241,92722,0
2008-08-25,14.095,14.232,13.803,14.002,168643,0
2008-08-26,13.966,14.341,13.872,14.248,161282,0
2008-08-27,14.224,14.608,13.735,13.812,163112,0
2008-08-28,13.847,14.042,13.607,13.71,168002,0
2008-08-29,13.675,14.129,13.658,13.881,101350,0
2008-09-02,14.162,14.162,12.869,13.333,209442,0
2008-09-03,13.341,13.384,13.152,13.273,118139,0
2008-09-04,13.178,13.229,12.845,12.879,165299,0
2008-09-05,12.869,13.178,12.854,13.135,123405,0
2008-09-08,13.625,13.625,13.076,13.188,163576,0
2008-09-09,13.178,13.521,12.938,13.076,216047,0
2008-09-10,13.221,13.408,12.964,13.229,163409,0
2008-09-11,12.845,13.768,12.845,13.728,142287,0
2008-09-12,13.588,14.301,13.538,14.095,104713,0
2008-09-15,13.58,13.913,13.273,13.367,90446,0
2008-09-16,12.992,14.034,12.845,13.72,162858,0
2008-09-17,13.435,13.71,12.929,13.135,272283,0
2008-09-18,13.469,15.37,13.162,15.192,285662,0
2008-09-19,16.15,16.16,14.549,15.988,465410,0
2008-09-22,15.988,16.167,14.796,14.908,191062,0
2008-09-23,14.892,15.506,14.472,14.558,106104,0
2008-09-24,14.567,14.83,13.913,13.966,81183,0
2008-09-25,13.966,14.35,13.625,13.872,68563,0
2008-09-26,13.597,14.078,13.229,13.495,78780,0
2008-09-29,13.341,14.042,13.093,13.127,70941,0
2008-09-30,13.418,14.112,13.198,13.735,158296,0
2008-10-01,13.633,13.768,13.135,13.384,53029,0
2008-10-02,13.246,13.341,12.52,12.623,154260,0
2008-10-03,12.75,12.845,11.603,11.603,103040,0
2008-10-06,11.328,11.328,9.906,10.696,150273,0
2008-10-07,10.91,10.919,9.1799,9.2746,179911,0
2008-10-08,9.0351,9.4031,8.4,8.8296,187527,0
2008-10-09,8.9547,8.9547,7.3554,7.5439,165708,0
2008-10-10,6.9701,7.9379,6.2081,7.4754,334127,0
2008-10-13,7.7923,9.3001,7.7752,9.3001,144692,0
2008-10-14,9.702,10.055,8.3401,8.7682,243427,0
2008-10-15,8.5973,8.7326,7.2868,7.2955,80524,0
2008-10-16,7.3554,8.8619,7.3554,8.7253,95476,0
2008-10-17,8.3317,9.1121,8.2121,8.5199,108265,0
2008-10-20,8.6827,9.686,8.2889,9.679,70474,0
2008-10-21,9.2388,9.598,9.0007,9.0082,87373,0
2008-10-22,8.7509,8.8962,7.9379,7.9551,51036,0
2008-10-23,8.0404,8.2462,7.1501,7.4839,63562,0
2008-10-24,7.1843,7.8008,7.1244,7.27,44227,0
2008-10-27,7.1843,7.4927,7.0644,7.0644,39615,0
2008-10-28,7.2614,7.5439,6.7474,7.0559,83176,0
2008-10-29,7.0131,8.1007,6.9275,7.9036,77659,0
2008-10-30,8.032,8.759,7.8693,8.3401,113978,0
2008-10-31,8.3401,9.679,8.109,9.521,142353,0
2008-11-03,9.3509,9.547,9.129,9.3235,46100,0
2008-11-04,9.4179,9.591,8.759,8.9491,160239,0
2008-11-05,8.6483,9.0167,8.3743,8.4177,106807,0
2008-11-06,8.6312,9.906,8.3831,8.6656,128416,0
2008-11-07,8.759,9.0418,8.2547,8.8879,208055,0
2008-11-10,8.8619,9.4812,8.1776,8.3488,431992,0
2008-11-11,8.3488,8.5891,7.972,8.0747,134827,0
2008-11-12,8.0404,8.3575,7.2614,7.33,79671,0
2008-11-13,7.407,8.2462,7.193,8.1776,127230,0
2008-11-14,8.0491,8.2547,7.5439,7.5781,131942,0
2008-11-17,7.364,7.7665,7.2955,7.3384,98203,0
2008-11-18,7.3472,7.7323,7.27,7.5097,84802,0
2008-11-19,7.4927,7.4927,5.78,5.78,199601,0
2008-11-20,5.78,5.9941,5.2834,5.3518,135508,0
2008-11-21,5.446,5.446,3.4936,5.2235,263875,0
2008-11-24,5.2748,5.8912,5.2748,5.5745,215650,0
2008-11-25,5.6772,5.9941,5.5745,5.7373,148592,0
2008-11-26,5.7973,7.2185,5.7973,7.2099,224538,0
2008-11-28,7.0901,7.6124,6.8847,7.364,60787,0
2008-12-01,7.0644,7.27,6.4394,6.4648,143873,0
2008-12-02,6.6706,6.8504,6.4648,6.6789,161373,0
2008-12-03,6.4992,7.3554,6.4224,7.2786,122409,0
2008-12-04,7.1588,7.5439,6.9016,7.0044,185092,0
2008-12-05,6.8761,7.0986,6.5248,7.073,125774,0
2008-12-08,7.2786,8.0404,7.2526,7.7067,250708,0
2008-12-09,7.5352,8.1693,7.4584,7.6895,180607,0
2008-12-10,7.7579,8.1176,7.6466,8.0834,138456,0
2008-12-11,7.895,8.3148,7.6638,7.9466,172382,0
2008-12-12,7.7153,8.6922,7.5612,8.6922,131875,0
2008-12-15,8.7326,8.8536,8.0235,8.3148,150152,0
2008-12-16,8.3234,9.538,8.2462,9.531,116748,0
2008-12-17,9.3861,9.4624,8.3317,9.1722,99937,0
2008-12-18,9.0167,9.66,9.0167,9.1722,116263,0
2008-12-19,9.4525,10.077,9.0751,9.3001,166601,0
2008-12-22,9.3157,9.591,8.5367,8.8786,74216,0
2008-12-23,9.0082,9.129,8.1263,8.2547,84059,0
2008-12-24,8.2976,8.511,7.7239,8.2462,18848,0
2008-12-26,8.2889,8.563,7.9892,8.5458,51015,0
2008-12-29,8.5031,8.5031,8.0919,8.3575,64982,0
2008-12-30,8.511,9.804,8.3401,9.804,135559,0
2008-12-31,9.779,9.779,8.9818,9.0167,202407,0
2009-01-02,9.0751,9.547,9.0751,9.1722,121497,0
2009-01-05,9.3235,9.4812,8.9317,9.3861,82849,0
2009-01-06,9.531,9.915,9.4179,9.796,145266,0
2009-01-07,9.744,9.744,9.2843,9.505,123798,0
2009-01-08,9.4258,9.754,9.3323,9.547,78685,0
2009-01-09,9.4812,9.583,9.0261,9.0261,111188,0
2009-01-12,8.9818,9.1367,8.4,8.7771,112360,0
2009-01-13,8.3401,8.5199,8.0919,8.4087,84832,0
2009-01-14,8.1433,8.2889,7.5866,7.6811,108200,0
2009-01-15,7.6981,7.7665,7.0986,7.4498,119455,0
2009-01-16,7.5268,7.6038,7.2786,7.4669,79207,0
2009-01-20,7.2786,7.4326,6.8504,6.8847,87757,0
2009-01-21,7.0386,7.3472,7.0386,7.2786,86361,0
2009-01-22,7.0644,7.2955,6.7735,7.236,252955,0
2009-01-23,6.9875,7.7923,6.7647,7.5439,81695,0
2009-01-26,7.5612,8.1776,7.2786,7.3213,46088,0
2009-01-27,7.3812,7.7923,7.3213,7.364,43903,0
2009-01-28,7.6551,7.7923,7.5012,7.7495,71728,0
2009-01-29,7.6466,7.6466,7.2271,7.27,39097,0
2009-01-30,7.3812,7.4243,7.0474,7.1843,66876,0
2009-02-02,7.0559,7.5696,7.0559,7.407,91407,0
2009-02-03,7.4754,7.7323,7.4754,7.6124,68658,0
2009-02-04,7.6382,8.2805,7.6382,8.0063,70380,0
2009-02-05,7.9036,8.5458,7.9036,8.1693,61021,0
2009-02-06,8.1776,8.6144,8.0834,8.3831,53260,0
2009-02-09,8.3575,8.6312,8.2376,8.5458,38683,0
2009-02-10,8.4855,8.813,8.4855,8.5712,70311,0
2009-02-11,8.6827,8.9818,8.6575,8.8536,39040,0
2009-02-12,8.6827,9.1963,8.5548,9.0504,47714,0
2009-02-13,9.0931,9.3421,8.8445,8.9547,43639,0
2009-02-17,8.4855,8.813,7.7495,7.7495,62006,0
2009-02-18,7.8437,7.8863,7.4243,7.5097,52199,0
2009-02-19,7.6638,7.8008,7.0816,7.2526,43424,0
2009-02-20,7.1072,7.364,6.7818,6.91,92103,0
2009-02-23,6.9701,6.9701,6.0797,6.1138,43132,0
2009-02-24,6.2509,6.4648,6.0026,6.3111,112731,0
2009-02-25,6.3111,6.3281,6.0283,6.0625,69674,0
2009-02-26,6.1224,6.3024,6.1138,6.1224,49259,0
2009-02-27,6.0026,6.6535,6.0026,6.4565,105853,0
2009-03-02,6.2595,6.2595,5.703,5.8314,123679,0
2009-03-03,5.9513,6.0368,5.6257,5.7457,70843,0
2009-03-04,5.8742,5.9685,5.6859,5.8828,87613,0
2009-03-05,6.0797,6.8246,5.5231,5.643,122148,0
2009-03-06,5.7286,5.8912,5.6088,5.8486,118926,0
2009-03-09,5.78,6.5248,5.6859,6.1827,101310,0
2009-03-10,6.3794,6.6706,6.1224,6.6706,229981,0
2009-03-11,6.7133,6.8161,6.1394,6.2338,99579,0
2009-03-12,6.1998,6.8077,6.0368,6.7474,80429,0
2009-03-13,6.7735,6.9532,6.705,6.9275,78009,0
2009-03-16,6.9275,7.3554,6.7219,6.9532,89159,0
2009-03-17,6.9445,7.8437,6.9445,7.8179,93532,0
2009-03-18,7.8095,8.2376,7.6038,8.1862,63222,0
2009-03-19,8.2976,8.4177,7.7752,7.9205,65834,0
2009-03-20,8.032,8.1263,7.6551,7.6895,85178,0
2009-03-23,7.9205,8.8536,7.741,8.8536,114892,0
2009-03-24,8.7006,9.1876,8.2376,8.2462,76079,0
2009-03-25,8.3234,8.7853,7.5182,7.9036,98443,0
2009-03-26,8.0919,8.229,7.8179,8.0919,88561,0
2009-03-27,7.9122,8.1263,7.4498,7.4498,85719,0
2009-03-30,7.2786,7.3129,6.7219,6.9959,62369,0
2009-03-31,7.1501,7.1501,6.4821,6.5336,167539,0
2009-04-01,6.4992,6.4992,6.0026,6.3964,266150,0
2009-04-02,6.6363,6.8161,6.3622,6.4648,206611,0
2009-04-03,6.4648,6.6535,5.9256,6.0625,313690,0
2009-04-06,5.9941,6.0541,5.78,5.8999,213072,0
2009-04-07,5.8569,6.0368,5.8058,5.8486,173023,0
2009-04-08,5.9342,6.0368,5.8658,6.0368,206808,0
2009-04-09,6.1739,6.4394,6.1739,6.3964,324545,0
2009-04-13,6.3794,6.6363,6.2853,6.4905,296670,0
2009-04-14,6.5248,6.5849,6.3879,6.4737,332355,0
2009-04-15,6.4737,6.6278,6.3709,6.6106,290629,0
2009-04-16,6.7306,7.3384,6.7306,7.1072,562708,0
2009-04-17,7.1843,7.2185,6.9188,7.1158,371002,0
2009-04-20,6.9016,6.91,6.4394,6.8246,294025,0
2009-04-21,6.7647,7.0386,6.7306,6.8674,410121,0
2009-04-22,6.7735,7.4669,6.6363,7.2443,377697,0
2009-04-23,7.33,7.4927,6.9445,7.0901,464347,0
2009-04-24,7.1843,7.7838,7.1588,7.6638,240835,0
2009-04-27,7.5352,8.0063,7.1673,7.9466,235263,0
2009-04-28,7.8008,8.1947,7.5866,7.7495,151303,0
2009-04-29,7.8351,8.0664,7.5182,8.0404,172393,0
2009-04-30,8.1263,8.3488,7.7923,7.8095,178803,0
2009-05-01,7.8608,8.5367,7.3213,7.8863,242289,0
2009-05-04,7.9551,8.0919,7.3384,8.0834,240765,0
2009-05-05,8.032,8.2034,7.5781,7.8266,162966,0
2009-05-06,7.9292,8.135,7.4326,7.9292,155467,0
2009-05-07,8.2376,8.5458,7.0901,7.3554,267633,0
2009-05-08,7.4927,7.6382,7.0986,7.2185,267694,0
2009-05-11,7.0474,7.3812,6.9875,7.193,173646,0
2009-05-12,7.1843,7.3812,6.9959,7.0986,162815,0
2009-05-13,7.0044,7.27,6.7391,6.9188,210575,0
2009-05-14,7.0215,7.1588,6.8332,6.8589,242773,0
2009-05-15,6.8931,7.364,6.6106,6.9445,165497,0
2009-05-18,7.1072,7.27,7.073,7.0901,207226,0
2009-05-19,7.1501,7.6298,7.1414,7.4498,255991,0
2009-05-20,7.5696,7.8525,7.4927,7.7323,202320,0
2009-05-21,7.6298,7.6724,7.3472,7.5612,130907,0
2009-05-22,7.6038,7.6981,7.1843,7.193,70163,0
2009-05-26,7.1244,7.4927,7.1244,7.3899,95551,0
2009-05-27,7.3041,7.3041,6.8332,6.9359,86936,0
2009-05-28,6.9875,7.0901,6.6878,6.8674,102125,0
2009-05-29,6.8761,6.9188,6.6964,6.9016,127886,0
2009-06-01,6.9875,7.5526,6.9875,7.2271,125107,0
2009-06-02,7.193,7.5268,7.1158,7.4326,149889,0
2009-06-03,7.5012,7.5012,6.7391,6.9188,99276,0
2009-06-04,6.9359,7.2526,6.9359,7.2099,86630,0
2009-06-05,7.2271,7.2526,6.8674,6.9701,74552,0
2009-06-08,6.8847,7.0816,6.8077,6.9875,76259,0
2009-06-09,7.0986,7.2015,6.9016,6.9275,77282,0
2009-06-10,7.0131,7.1072,6.2166,6.7391,214837,0
2009-06-11,6.7391,7.0644,6.7391,6.8504,102953,0
2009-06-12,6.7561,6.7905,6.4648,6.6535,124847,0
2009-06-15,6.5936,6.7219,6.3024,6.3451,117120,0
2009-06-16,6.4565,6.6789,6.2766,6.3537,95716,0
2009-06-17,6.3794,6.6964,6.2938,6.4992,74923,0
2009-06-18,6.4648,6.6706,6.4051,6.5164,41749,0
2009-06-19,6.6193,6.6193,6.4224,6.5762,70486,0
2009-06-22,6.508,6.508,6.2425,6.4565,111839,0
2009-06-23,6.2338,6.4992,6.1911,6.2081,112444,0
2009-06-24,6.2595,6.7391,6.2595,6.4905,109005,0
2009-06-25,6.4051,6.7818,6.3451,6.7818,78638,0
2009-06-26,6.7133,7.0044,6.6106,6.8246,544517,0
2009-06-29,6.8418,7.073,6.6878,7.0474,116943,0
2009-06-30,7.073,7.1072,6.8931,7.073,103266,0
2009-07-01,7.1501,7.4155,6.9701,7.2955,126148,0
2009-07-02,7.193,7.4839,6.8674,7.3812,192386,0
2009-07-06,7.3213,7.3213,6.4224,6.602,139345,0
2009-07-07,6.6363,6.6706,6.2425,6.3281,91578,0
2009-07-08,6.3964,6.4137,6.1394,6.3622,141904,0
2009-07-09,6.3964,6.5592,6.1569,6.2509,90688,0
2009-07-10,6.2766,6.3794,6.0197,6.3451,75048,0
2009-07-13,6.3622,6.9275,6.3024,6.8674,133538,0
2009-07-14,6.8847,7.0215,6.6878,6.8246,74697,0
2009-07-15,6.9445,7.2614,6.9445,7.2271,119947,0
2009-07-16,7.1329,7.3812,7.1244,7.27,87660,0
2009-07-17,7.2868,7.2868,6.7647,6.9701,77243,0
2009-07-20,7.0559,7.3213,7.0474,7.2015,116760,0
2009-07-21,7.27,7.4498,7.2185,7.3041,76815,0
2009-07-22,7.236,7.364,7.0474,7.1072,51382,0
2009-07-23,7.0816,7.2786,7.0044,7.1843,100760,0
2009-07-24,7.0901,7.3983,7.0299,7.364,163286,0
2009-07-27,7.33,7.4155,7.073,7.2614,146400,0
2009-07-28,7.2614,7.4927,7.073,7.236,90445,0
2009-07-29,7.1759,7.3812,6.8761,6.9875,105808,0
2009-07-30,7.1501,7.2185,6.9787,7.1244,68227,0
2009-07-31,7.0644,7.2526,7.0644,7.0986,60645,0
2009-08-03,7.2015,7.2099,6.9275,7.073,93852,0
2009-08-04,6.9875,7.2868,6.91,7.1843,109861,0
2009-08-05,7.2271,7.236,7.0215,7.1329,70158,0
2009-08-06,7.0559,7.0986,6.8847,7.0131,113410,0
2009-08-07,7.1244,7.8095,7.0644,7.7067,239787,0
2009-08-10,7.7067,7.9806,7.3213,7.895,158296,0
2009-08-11,7.8693,8.1007,7.6038,8.032,119235,0
2009-08-12,8.0148,8.1263,7.6466,7.8008,134342,0
2009-08-13,7.878,8.3488,7.5439,8.2976,82342,0
2009-08-14,8.2718,8.8536,8.2121,8.7418,152440,0
2009-08-17,8.5367,8.5458,8.1007,8.3575,148399,0
2009-08-18,8.4343,8.7006,8.135,8.4855,108225,0
2009-08-19,8.3488,8.6483,8.3488,8.5891,106539,0
2009-08-20,8.5891,8.7509,8.3234,8.7089,74062,0
2009-08-21,8.813,9.1204,8.563,8.7171,195983,0
2009-08-24,8.7682,8.9734,8.6144,8.7771,156603,0
2009-08-25,8.7945,8.9912,8.7253,8.8692,93017,0
2009-08-26,8.8371,8.9055,8.7006,8.8296,95217,0
2009-08-27,8.6144,8.813,8.5031,8.7771,101254,0
2009-08-28,8.8445,9.1121,8.7253,8.7253,89996,0
2009-08-31,8.6827,8.6827,8.4687,8.5548,119795,0
2009-09-01,8.5199,8.9818,8.511,8.5891,125312,0
2009-09-02,8.3401,8.6055,8.2376,8.4942,88786,0
2009-09-03,8.5891,8.8296,8.511,8.6312,104981,0
2009-09-04,8.6312,8.7853,8.4596,8.6055,115063,0
2009-09-08,8.7171,8.9055,8.7006,8.8786,111680,0
2009-09-09,8.8962,9.557,8.6656,9.3597,95424,0
2009-09-10,9.3421,9.4258,8.9414,9.204,93024,0
2009-09-11,9.2485,9.531,9.1963,9.1963,82232,0
2009-09-14,9.1454,9.779,8.9734,9.565,111026,0
2009-09-15,9.513,9.66,9.2562,9.547,82268,0
2009-09-16,9.615,9.779,9.565,9.725,102417,0
2009-09-17,9.725,9.975,9.521,9.84,111177,0
2009-09-18,9.882,10.094,9.632,10.009,124238,0
2009-09-21,9.942,10.037,9.867,9.967,81553,0
2009-09-22,10.094,11.022,10.094,10.892,169089,0
2009-09-23,10.284,10.84,10.275,10.5,80411,0
2009-09-24,10.585,10.823,9.779,9.925,99343,0
2009-09-25,9.925,10.123,9.812,9.849,68767,0
2009-09-28,9.84,10.148,9.591,10.047,53244,0
2009-09-29,10.028,10.047,9.725,9.787,53442,0
2009-09-30,9.735,9.849,9.0675,9.0846,85962,0
2009-10-01,9.0931,9.598,8.964,9.1026,87429,0
2009-10-02,8.9912,8.9912,8.6144,8.6827,62440,0
2009-10-05,8.7089,8.8619,8.563,8.7006,30242,0
2009-10-06,8.7945,9.1531,8.7945,8.9491,42259,0
2009-10-07,8.9912,9.1026,8.8296,8.8445,71753,0
2009-10-08,8.9547,9.0598,8.6656,8.7326,102065,0
2009-10-09,8.7509,9.0675,8.6922,9.0598,37010,0
2009-10-12,9.1963,9.3952,9.0751,9.1799,47617,0
2009-10-13,9.1367,9.3597,8.8786,9.0751,27180,0
2009-10-14,9.2485,9.624,9.2485,9.591,71894,0
2009-10-15,9.4723,9.735,9.4258,9.547,41839,0
2009-10-16,9.4891,9.513,9.2921,9.4891,71958,0
2009-10-19,9.557,10.055,9.1026,10.019,70918,0
2009-10-20,10.002,10.002,9.505,9.735,111688,0
2009-10-21,9.735,9.96,9.497,9.772,59301,0
2009-10-22,9.679,10.567,9.606,10.319,99819,0
2009-10-23,10.327,10.5,10.235,10.378,74176,0
2009-10-26,10.463,10.651,9.896,9.952,241700,0
2009-10-27,10.019,10.067,9.497,9.531,39506,0
2009-10-28,9.1722,9.3952,8.5802,8.6144,55971,0
2009-10-29,8.7418,8.9912,8.5712,8.9491,35768,0
2009-10-30,8.9148,8.9148,8.2203,8.563,50175,0
2009-11-02,8.5973,8.7418,8.135,8.3575,91449,0
2009-11-03,8.4855,8.7171,8.4343,8.6922,53079,0
2009-11-04,9.0351,9.3952,8.7006,8.7171,76650,0
2009-11-05,8.9317,9.1722,8.9317,9.129,99863,0
2009-11-06,9.0351,9.642,8.813,9.598,63882,0
2009-11-09,9.804,10.189,9.779,9.896,84776,0
2009-11-10,9.804,10.019,9.521,9.538,74456,0
2009-11-11,9.67,9.812,9.4624,9.531,80077,0
2009-11-12,9.538,9.615,8.9491,9.0418,94918,0
2009-11-13,9.0504,9.2843,8.8214,9.1626,32932,0
2009-11-16,9.1963,9.709,9.0418,9.4624,67360,0
2009-11-17,9.4347,9.804,9.2921,9.679,46118,0
2009-11-18,9.686,9.686,9.4624,9.686,42902,0
2009-11-19,9.565,9.565,8.8879,9.0007,88750,0
2009-11-20,8.9547,8.964,8.6922,8.8214,47342,0
2009-11-23,8.9818,9.531,8.9317,9.2746,50566,0
2009-11-24,9.3079,9.4723,9.0931,9.204,34291,0
2009-11-25,9.204,9.2301,8.7171,8.8962,52151,0
2009-11-27,8.5548,8.7326,8.4775,8.5891,20527,0
2009-11-30,8.5973,9.0418,8.4775,9.0351,76660,0
2009-12-01,9.1799,9.606,9.1799,9.3597,48039,0
2009-12-02,9.3952,9.598,9.3952,9.575,27033,0
2009-12-03,9.591,9.591,9.3675,9.4624,24344,0
2009-12-04,9.686,9.686,9.2137,9.513,51530,0
2009-12-07,9.538,9.709,9.505,9.565,37870,0
2009-12-08,9.497,9.598,9.1367,9.1876,52225,0
2009-12-09,9.2214,9.2214,8.6922,8.8879,115911,0
2009-12-10,8.9491,9.1626,8.7771,8.8037,48938,0
2009-12-11,8.8786,9.0931,8.7853,8.8296,21360,0
2009-12-14,8.9148,9.0931,8.8445,9.0504,23882,0
2009-12-15,9.0504,9.411,8.8619,9.2388,80617,0
2009-12-16,9.3001,9.3001,8.8619,8.9547,30170,0
2009-12-17,8.9491,8.9912,8.563,8.7682,67170,0
2009-12-18,8.813,9.2388,8.6144,9.1876,115439,0
2009-12-21,9.2137,9.2137,8.7006,8.8037,68981,0
2009-12-22,8.8445,8.8962,8.5367,8.6055,43760,0
2009-12-23,8.6827,8.8692,8.6737,8.7006,48934,0
2009-12-24,8.7771,8.9055,8.7509,8.8371,17724,0
2009-12-28,8.8445,9.3235,8.5712,9.204,44189,0
2009-12-29,9.2137,9.2746,9.0351,9.2301,27942,0
2009-12-30,9.1626,9.4258,8.8619,9.1204,102750,0
2009-12-31,9.0931,9.591,9.0931,9.4347,76600,0
2010-01-04,9.583,9.763,9.2562,9.513,48773,0
2010-01-05,9.513,9.717,9.513,9.642,57670,0
2010-01-06,9.624,9.735,9.3001,9.3079,47241,0
2010-01-07,9.3235,9.538,9.0082,9.521,47657,0
2010-01-08,9.505,9.744,9.497,9.531,49422,0
2010-01-11,9.591,10.31,9.505,9.779,62440,0
2010-01-12,9.735,9.744,9.1121,9.1722,38678,0
2010-01-13,9.2388,9.521,9.1531,9.2843,47106,0
2010-01-14,9.2746,9.3861,9.2301,9.2301,23147,0
2010-01-15,9.2746,9.4258,8.9491,9.0675,73685,0
2010-01-19,9.0675,9.575,9.0675,9.4258,42087,0
2010-01-20,9.3675,9.4525,9.2137,9.3157,42251,0
2010-01-21,9.3675,9.3675,9.0351,9.0351,40647,0
2010-01-22,9.0082,9.0418,8.4942,8.5199,66152,0
2010-01-25,8.6225,8.8371,8.5458,8.6403,25216,0
2010-01-26,8.6403,9.0007,8.4343,8.563,46141,0
2010-01-27,8.4942,8.8296,8.4775,8.7945,18403,0
2010-01-28,8.8371,8.8536,8.4431,8.4596,42346,0
2010-01-29,8.4775,8.8371,8.3743,8.4855,38831,0
2010-02-01,8.5367,8.6055,8.4687,8.5458,26195,0
2010-02-02,8.5802,8.8296,8.3919,8.4343,37665,0
2010-02-03,8.4255,8.7945,8.1176,8.2121,57401,0
2010-02-04,8.1693,8.2121,7.7067,7.7752,95321,0
2010-02-05,7.7838,7.8437,7.5012,7.8179,51189,0
2010-02-08,7.6466,7.7495,7.6211,7.6211,30733,0
2010-02-09,7.741,7.8693,7.6298,7.8095,31006,0
2010-02-10,7.7579,7.7579,7.6038,7.7239,32392,0
2010-02-11,7.7323,7.9205,7.6124,7.878,33488,0
2010-02-12,7.7752,7.8525,7.6551,7.7239,26190,0
2010-02-16,7.8095,7.9292,7.5781,7.6466,42777,0
2010-02-17,7.7067,7.7838,7.6638,7.7495,43525,0
2010-02-18,7.6724,7.8266,7.6724,7.8266,17484,0
2010-02-19,7.8266,7.9635,7.8095,7.9292,79710,0
2010-02-22,7.9292,8.0404,7.8863,8.0404,21809,0
2010-02-23,8.0491,8.2034,7.9205,8.135,52346,0
2010-02-24,8.1433,8.2034,8.0148,8.1007,20598,0
2010-02-25,8.0063,8.2203,7.9379,8.1947,42014,0
2010-02-26,8.229,8.2631,8.0404,8.0919,19032,0
2010-03-01,8.135,8.2121,8.032,8.1776,29092,0
2010-03-02,8.2121,8.4687,8.109,8.4687,52533,0
2010-03-03,8.6403,8.6656,8.5031,8.5031,74197,0
2010-03-04,8.5891,8.9055,8.4517,8.6737,158746,0
2010-03-05,8.759,8.759,8.6483,8.7253,51600,0
2010-03-08,8.7509,8.7509,8.563,8.6737,37359,0
2010-03-09,8.6483,8.7945,8.6144,8.759,70820,0
2010-03-10,8.7853,8.8879,8.6144,8.8445,80693,0
2010-03-11,8.8214,8.8962,8.6656,8.8786,22899,0
2010-03-12,8.8962,8.8962,8.6575,8.813,32715,0
2010-03-15,9.1799,10.266,9.1531,10.235,340733,0
2010-03-16,10.235,10.635,9.787,10.009,184296,0
2010-03-17,10.002,10.746,10.002,10.438,85505,0
2010-03-18,10.5,10.5,9.934,10.067,103330,0
2010-03-19,10.148,10.198,9.812,10.132,110833,0
2010-03-22,10.198,10.625,10.123,10.49,147643,0
2010-03-23,10.48,10.49,10.284,10.414,97414,0
2010-03-24,10.256,10.515,10.256,10.31,56376,0
2010-03-25,10.388,10.567,10.293,10.327,53494,0
2010-03-26,10.36,10.48,10.227,10.388,22771,0
2010-03-29,10.406,10.49,10.284,10.406,20689,0
2010-03-30,10.388,10.696,10.31,10.601,71761,0
2010-03-31,10.532,10.651,10.352,10.414,71187,0
2010-04-01,10.616,10.704,10.616,10.671,52471,0
2010-04-05,10.661,10.798,10.414,10.5,51881,0
2010-04-06,10.388,10.567,10.241,10.327,52243,0
2010-04-07,10.284,11.208,10.266,11.097,151223,0
2010-04-08,11.107,12.287,10.95,12.228,147789,0
2010-04-09,12.168,13.056,12.038,12.279,129776,0
2010-04-12,12.279,13.032,12.16,12.869,182544,0
2010-04-13,12.767,13.538,12.767,13.384,218801,0
2010-04-14,13.408,15.251,13.359,15.172,538378,0
2010-04-15,15.182,15.917,14.454,15.644,415710,0
2010-04-16,15.636,16.141,15.362,16.098,303044,0
2010-04-19,15.988,16.15,15.079,15.37,209602,0
2010-04-20,15.542,15.542,14.943,15.414,143147,0
2010-04-21,15.441,15.705,15.32,15.697,102264,0
2010-04-22,15.542,15.936,15.293,15.936,52534,0
2010-04-23,15.893,16.389,15.79,16.296,96019,0
2010-04-26,16.227,16.689,16.021,16.167,83641,0
2010-04-27,16.056,16.637,15.697,15.723,119775,0
2010-04-28,15.619,15.885,15.466,15.552,68861,0
2010-04-29,14.301,15.731,13.735,14.892,389534,0
2010-04-30,14.849,15.029,13.983,14.002,281889,0
2010-05-03,13.913,14.608,13.913,14.376,162252,0
2010-05-04,14.248,14.264,13.71,13.819,194368,0
2010-05-05,13.547,13.735,11.629,11.893,364590,0
2010-05-06,11.901,12.545,11.303,12.228,334444,0
2010-05-07,12.058,12.219,10.919,10.927,214819,0
2010-05-10,11.636,12.219,11.603,12.144,167360,0
2010-05-11,12.013,12.554,11.698,12.099,150759,0
2010-05-12,12.262,12.828,12.058,12.554,114655,0
2010-05-13,12.577,12.869,12.503,12.623,86092,0
2010-05-14,12.562,12.57,11.861,12.09,68972,0
2010-05-17,12.083,12.287,12.013,12.115,107669,0
2010-05-18,12.296,12.648,12.21,12.287,137806,0
2010-05-19,12.279,12.348,11.245,11.371,110943,0
2010-05-20,11.208,11.208,10.755,10.782,169963,0
2010-05-21,10.651,10.995,10.49,10.55,187490,0
2010-05-24,10.507,11.141,10.335,11.107,177883,0
2010-05-25,11.318,11.824,10.96,11.509,188070,0
2010-05-26,11.621,12.435,11.526,11.568,156031,0
2010-05-27,11.861,12.86,11.842,12.845,166179,0
2010-05-28,12.775,13.17,11.974,12.134,161723,0
2010-06-01,11.995,12.425,11.44,11.502,147984,0
2010-06-02,11.636,12.013,11.141,11.766,284419,0
2010-06-03,11.833,12.656,11.824,12.595,117290,0
2010-06-04,12.219,12.399,11.318,11.38,181428,0
2010-06-07,11.423,11.423,10.721,10.755,112057,0
2010-06-08,10.868,11.046,10.524,10.763,110224,0
2010-06-09,10.927,11.226,10.319,10.524,95168,0
2010-06-10,10.712,11.473,10.558,11.449,123997,0
2010-06-11,11.218,11.824,11.218,11.792,129574,0
2010-06-14,11.988,12.314,11.8,11.842,100912,0
2010-06-15,11.918,12.726,11.918,12.64,105238,0
2010-06-16,12.536,12.793,11.603,12.435,71792,0
2010-06-17,12.451,12.717,12.168,12.373,34499,0
2010-06-18,12.466,12.819,12.339,12.64,90959,0
2010-06-21,12.86,13.211,12.408,12.459,36528,0
2010-06-22,12.554,12.889,11.792,11.886,42491,0
2010-06-23,11.833,11.909,11.44,11.661,68397,0
2010-06-24,11.526,11.785,11.261,11.423,98203,0
2010-06-25,11.509,11.936,11.318,11.842,275931,0
2010-06-28,11.698,11.946,11.457,11.457,77027,0
2010-06-29,11.261,11.457,10.616,10.678,123601,0
2010-06-30,10.721,10.858,10.31,10.344,85334,0
2010-07-01,10.422,10.635,10.094,10.207,125836,0
2010-07-02,10.256,10.428,9.83,10.061,55262,0
2010-07-06,10.266,10.266,8.8879,8.9547,135615,0
2010-07-07,8.9818,9.4436,8.813,9.411,133423,0
2010-07-08,9.531,10.047,9.521,9.975,102867,0
2010-07-09,9.983,10.123,9.812,10.085,66716,0
2010-07-12,9.975,10.256,9.812,9.942,41604,0
2010-07-13,10.155,11.613,10.155,11.603,123055,0
2010-07-14,11.595,11.595,11.071,11.226,79154,0
2010-07-15,11.629,11.629,10.798,11.518,57866,0
2010-07-16,11.363,11.661,10.438,10.635,93098,0
2010-07-19,10.609,10.892,10.148,10.868,83467,0
2010-07-20,10.651,11.595,10.651,11.595,72122,0
2010-07-21,11.723,12.013,11.293,11.715,106258,0
2010-07-22,11.995,12.483,11.955,12.332,87962,0
2010-07-23,12.219,13.047,12.09,12.992,106474,0
2010-07-26,13.01,13.093,12.536,13.039,82319,0
2010-07-27,13.221,13.53,12.672,12.717,85589,0
2010-07-28,12.656,12.929,11.918,12.099,98031,0
2010-07-29,12.287,12.562,11.38,12.048,86803,0
2010-07-30,11.775,12.021,11.502,11.689,79419,0
2010-08-02,12.003,12.074,11.399,11.886,85080,0
2010-08-03,11.785,11.842,11.028,11.056,86055,0
2010-08-04,11.071,11.577,10.833,11.293,67813,0
2010-08-05,11.132,11.407,10.79,10.814,60565,0
2010-08-06,10.79,11.174,10.625,11.028,100375,0
2010-08-09,11.115,11.293,10.919,11.15,44743,0
2010-08-10,10.927,10.96,10.515,10.782,124874,0
2010-08-11,10.302,10.532,9.66,9.702,138398,0
2010-08-12,9.4347,9.821,9.4347,9.642,112490,0
2010-08-13,9.565,9.934,9.4624,9.497,55420,0
2010-08-16,9.4179,9.992,9.4179,9.651,54178,0
2010-08-17,9.812,10.002,9.615,9.849,69385,0
2010-08-18,9.858,10.235,9.632,10.104,62595,0
2010-08-19,10.019,10.114,9.4624,9.4624,89525,0
2010-08-20,9.4347,9.565,9.2485,9.505,92890,0
2010-08-23,9.598,9.772,9.1722,9.1876,51254,0
2010-08-24,9.0675,9.3773,8.8214,8.8962,914508,0
2010-08-25,8.8371,9.4179,8.7509,9.3773,142769,0
2010-08-26,9.4031,9.702,9.4031,9.583,118338,0
2010-08-27,9.763,10.302,9.4179,10.302,67490,0
2010-08-30,10.198,10.198,9.3001,9.3421,79408,0
2010-08-31,9.3323,10.114,9.2214,9.889,104671,0
2010-09-01,10.148,10.616,10.055,10.577,87284,0
2010-09-02,10.5,10.985,10.256,10.892,80745,0
2010-09-03,11.123,11.261,10.721,11.056,49475,0
2010-09-07,10.95,10.985,10.651,10.806,45205,0
2010-09-08,11.071,11.089,10.782,10.95,38103,0
2010-09-09,11.132,11.235,10.746,10.833,47879,0
2010-09-10,10.942,10.942,10.704,10.755,26904,0
2010-09-13,10.849,11.261,10.849,11.167,59363,0
2010-09-14,11.167,11.39,11.028,11.312,44086,0
2010-09-15,11.208,12.474,11.208,12.245,96874,0
2010-09-16,12.287,12.632,12.184,12.554,104504,0
2010-09-17,12.632,12.632,11.8,12.074,84900,0
2010-09-20,12.108,12.39,11.901,12.192,62412,0
2010-09-21,11.792,12.237,11.792,11.851,33998,0
2010-09-22,11.775,11.955,11.107,11.399,70338,0
2010-09-23,11.245,11.509,11.071,11.089,66855,0
2010-09-24,11.346,11.879,11.181,11.757,46983,0
2010-09-27,10.935,13.17,10.935,13.143,143495,0
2010-09-28,13.273,13.856,12.689,13.812,153298,0
2010-09-29,13.872,13.872,13.426,13.588,95194,0
2010-09-30,13.768,13.819,13.29,13.426,104768,0
2010-10-01,13.633,13.728,13.384,13.648,49977,0
2010-10-04,13.625,13.838,13.255,13.333,71896,0
2010-10-05,13.616,14.162,12.879,14.136,70839,0
2010-10-06,13.966,14.66,13.931,14.497,74914,0
2010-10-07,14.728,14.756,14.341,14.35,74252,0
2010-10-08,14.403,14.993,14.264,14.892,69649,0
2010-10-11,14.821,15.31,14.679,15.115,79503,0
2010-10-12,14.993,15.155,14.71,14.859,52905,0
2010-10-13,15.098,15.84,14.923,15.697,103453,0
2010-10-14,15.713,15.833,14.959,15.354,62383,0
2010-10-15,15.668,15.668,14.83,14.959,79634,0
2010-10-18,15.061,15.379,14.917,15.011,37232,0
2010-10-19,14.616,14.917,14.292,14.616,48297,0
2010-10-20,14.679,15.558,14.505,15.217,31790,0
2010-10-21,15.293,15.552,14.522,15.029,66518,0
2010-10-22,15.079,15.466,14.772,15.345,67696,0
2010-10-25,15.488,15.747,15.379,15.449,65699,0
2010-10-26,15.345,15.441,15.155,15.165,41269,0
2010-10-27,14.993,15.003,14.121,14.616,49132,0
2010-10-28,14.558,14.558,12.783,13.58,138304,0
2010-10-29,13.445,13.454,12.672,13.198,121563,0
2010-11-01,13.265,13.512,12.938,13.314,64470,0
2010-11-02,13.607,14.181,13.333,14.103,77049,0
2010-11-03,14.078,14.112,13.616,13.829,46636,0
2010-11-04,14.232,14.472,14.017,14.274,87679,0
2010-11-05,14.359,14.359,13.735,13.812,58028,0
2010-11-08,13.72,13.872,13.384,13.521,68745,0
2010-11-09,13.341,13.829,13.29,13.399,55006,0
2010-11-10,13.682,14.002,13.103,13.856,44453,0
2010-11-11,13.588,14.301,13.588,14.153,47017,0
2010-11-12,13.905,14.069,13.512,13.691,45237,0
2010-11-15,13.921,14.189,13.759,13.794,67290,0
2010-11-16,13.71,13.71,13.093,13.408,44771,0
2010-11-17,13.408,13.547,13.093,13.112,49323,0
2010-11-18,13.367,13.976,13.367,13.58,72748,0
2010-11-19,13.588,13.881,13.454,13.564,43377,0
2010-11-22,13.53,13.71,13.221,13.675,37622,0
2010-11-23,13.426,13.633,13.032,13.238,118189,0
2010-11-24,13.418,13.564,13.093,13.282,67800,0
2010-11-26,13.17,13.408,13.047,13.047,8266,0
2010-11-29,12.945,13.17,12.536,13.143,22851,0
2010-11-30,12.879,13.188,12.656,12.854,56072,0
2010-12-01,13.211,13.682,12.992,13.564,64226,0
2010-12-02,13.735,14.35,13.469,14.254,60879,0
2010-12-03,14.395,15.019,14.189,14.969,107671,0
2010-12-06,15.498,16.612,15.456,16.305,318521,0
2010-12-07,16.612,18.264,16.323,17.793,253877,0
2010-12-08,17.784,17.991,17.245,17.519,148298,0
2010-12-09,17.802,17.802,17.476,17.632,86246,0
2010-12-10,17.632,18.557,17.5,18.452,66937,0
2010-12-13,18.615,18.763,18.205,18.301,50335,0
2010-12-14,18.051,18.521,17.861,18.413,93198,0
2010-12-15,17.923,18.599,17.425,17.75,87580,0
2010-12-16,17.728,18.18,17.313,17.821,50790,0
2010-12-17,17.802,18.008,17.358,17.728,100240,0
2010-12-20,17.718,17.718,16.896,17.358,104120,0
2010-12-21,17.469,17.972,17.204,17.811,87560,0
2010-12-22,17.811,18.547,17.673,18.452,65115,0
2010-12-23,18.512,18.838,18.512,18.787,69133,0
2010-12-27,18.418,19.208,18.418,18.888,70973,0
2010-12-28,18.975,18.975,18.478,18.557,30691,0
2010-12-29,18.547,19.24,18.428,19.105,36173,0
2010-12-30,19.171,19.231,18.829,18.857,29478,0
2010-12-31,18.82,19.249,18.763,18.95,22505,0
2011-01-03,18.967,19.584,18.967,19.304,34040,0
2011-01-04,19.369,19.369,17.039,17.141,169970,0
2011-01-05,17.125,17.821,16.911,17.632,80820,0
2011-01-06,17.51,17.861,17.075,17.375,71245,0
2011-01-07,17.382,18.198,17.263,18.143,92515,0
2011-01-10,18.026,18.198,17.768,18.034,37284,0
2011-01-11,18.198,18.838,17.879,18.162,122647,0
2011-01-12,18.461,18.633,18.317,18.413,26006,0
2011-01-13,18.385,18.803,18.385,18.772,47956,0
2011-01-14,18.787,18.794,18.376,18.428,64381,0
2011-01-18,18.255,18.309,17.445,17.768,54612,0
2011-01-19,17.821,17.821,17.066,17.151,67799,0
2011-01-20,16.981,17.204,16.749,16.791,38487,0
2011-01-21,16.963,16.963,16.492,16.637,55761,0
2011-01-24,16.457,16.74,16.331,16.417,48935,0
2011-01-25,16.219,16.51,15.723,16.433,68809,0
2011-01-26,16.483,17.245,16.467,17.179,88033,0
2011-01-27,17.187,17.366,16.791,17.17,84244,0
2011-01-28,17.212,17.212,16.345,16.441,83061,0
2011-01-31,16.534,16.646,16.056,16.243,78350,0
2011-02-01,16.467,17.69,16.314,17.51,71197,0
2011-02-02,17.416,17.699,16.689,17.572,27090,0
2011-02-03,17.485,17.853,17.236,17.548,53966,0
2011-02-04,17.453,17.861,17.313,17.529,53605,0
2011-02-07,17.623,18.128,17.557,17.821,55079,0
2011-02-08,17.829,18.521,17.141,18.478,113146,0
2011-02-09,18.333,19.113,17.837,19.061,93658,0
2011-02-10,19.257,19.661,19.095,19.171,57636,0
2011-02-11,19.105,19.318,18.794,19.294,89339,0
2011-02-14,19.199,19.31,18.708,18.924,28727,0
2011-02-15,18.763,18.907,18.521,18.694,28478,0
2011-02-16,18.727,18.917,18.436,18.746,75103,0
2011-02-18,19.403,19.608,19.352,19.54,92901,0
2011-02-22,19.095,19.719,18.291,18.403,78044,0
2011-02-23,18.103,18.428,17.245,17.399,134700,0
2011-02-24,17.416,17.829,16.38,16.953,247708,0
2011-02-25,17.085,17.641,16.861,17.623,174192,0
2011-02-28,17.821,18.077,16.896,17.305,107083,0
2011-03-01,17.382,17.641,16.561,16.612,43671,0
2011-03-02,17.075,17.981,16.851,17.829,128775,0
2011-03-03,18.119,18.95,18.084,18.668,185042,0
2011-03-04,18.625,18.66,17.219,18.119,74672,0
2011-03-07,18.077,18.205,16.953,17.227,69385,0
2011-03-08,17.212,18.413,17.092,18.238,78466,0
2011-03-09,18.445,18.521,18.152,18.413,35966,0
2011-03-10,18,18.625,17.35,17.673,57243,0
2011-03-11,17.469,17.962,17.28,17.313,69142,0
2011-03-14,17.006,17.656,16.861,17.057,23897,0
2011-03-15,16.596,17.648,16.407,17.462,84779,0
2011-03-16,17.462,17.981,16.946,17.204,67168,0
2011-03-17,17.648,17.915,17.485,17.632,42458,0
2011-03-18,17.981,18.093,17.623,17.743,84962,0
2011-03-21,17.897,18.255,17.776,18.136,95129,0
2011-03-22,18.111,18.325,17.784,17.879,31010,0
2011-03-23,17.869,17.869,17.366,17.557,35884,0
2011-03-24,17.519,18.205,17.313,17.793,59432,0
2011-03-25,17.811,18.026,17.453,17.915,88814,0
2011-03-28,18.051,20.91,18.043,20.557,412963,0
2011-03-29,20.132,21.065,19.977,20.585,190050,0
2011-03-30,20.851,21.483,20.594,21.39,204222,0
2011-03-31,21.408,21.449,21.124,21.373,83920,0
2011-04-01,21.493,21.955,21.229,21.535,147704,0
2011-04-04,21.355,21.768,21.031,21.245,116675,0
2011-04-05,21.022,21.34,20.646,20.705,78773,0
2011-04-06,20.861,20.892,20.209,20.275,95224,0
2011-04-07,20.446,20.757,19.934,20.191,62273,0
2011-04-08,20.416,20.416,19.122,19.395,139686,0
2011-04-11,19.429,19.6,18.992,19.352,52163,0
2011-04-12,19.208,20.088,19.138,19.917,86892,0
2011-04-13,19.977,20.519,19.199,20.295,104746,0
2011-04-14,19.523,20.416,19.523,20.08,52767,0
2011-04-15,20.011,20.387,19.781,20.354,51038,0
2011-04-18,19.909,20.235,19.679,19.977,55762,0
2011-04-19,20.132,20.782,20.132,20.638,85922,0
2011-04-20,21.099,21.304,20.697,20.962,96628,0
2011-04-21,21.003,21.88,20.842,21.811,129626,0
2011-04-25,21.88,22.597,21.833,22.376,77788,0
2011-04-26,22.625,23.608,22.143,23.241,170265,0
2011-04-27,23.309,23.428,22.785,23.162,177761,0
2011-04-28,23.574,24.609,21.999,23.77,305579,0
2011-04-29,24.01,24.584,23.806,24.26,163106,0
2011-05-02,24.327,24.492,23.488,23.53,116320,0
2011-05-03,23.488,23.565,22.588,22.682,119855,0
2011-05-04,22.785,22.847,21.193,21.202,150669,0
2011-05-05,21.323,21.833,20.638,20.9,197869,0
2011-05-06,21.442,21.442,20.175,20.397,115730,0
2011-05-09,20.638,20.954,20.329,20.937,93908,0
2011-05-10,21.245,22.477,21.141,22.248,145929,0
2011-05-11,22.04,22.093,21.022,21.383,83560,0
2011-05-12,21.151,21.544,20.456,20.628,117959,0
2011-05-13,20.825,20.825,19.669,19.686,53594,0
2011-05-16,19.377,20.217,19.053,19.061,115147,0
2011-05-17,19.061,19.31,18.838,19.146,59761,0
2011-05-18,19.217,20.167,19.146,20.132,46774,0
2011-05-19,20.15,20.473,19.789,19.876,54683,0
2011-05-20,19.951,19.96,19.361,19.575,41301,0
2011-05-23,19.249,19.249,18.445,18.838,87146,0
2011-05-24,19.138,19.49,18.838,19.078,78000,0
2011-05-25,19.036,19.876,18.865,19.719,51705,0
2011-05-26,19.565,20.217,19.454,20.048,38887,0
2011-05-27,20.209,20.534,20.088,20.464,69889,0
2011-05-31,20.825,21.383,20.175,20.552,139936,0
2011-06-01,20.5,20.5,18.934,19.036,124695,0
2011-06-02,19.053,19.343,18.615,19.304,116650,0
2011-06-03,18.787,19.626,18.763,19.217,85762,0
2011-06-06,19.54,19.54,18.301,18.529,72430,0
2011-06-07,18.529,19.531,17.948,18.008,100069,0
2011-06-08,17.793,18.565,17.793,17.907,54234,0
2011-06-09,18.026,18.583,17.75,17.962,56578,0
2011-06-10,17.759,18.698,17.219,17.297,46136,0
2011-06-13,17.51,17.51,16.34,16.483,142655,0
2011-06-14,16.869,17.595,16.869,17.548,56943,0
2011-06-15,17.161,17.673,16.836,17.075,62958,0
2011-06-16,17.1,17.907,16.175,16.544,80866,0
2011-06-17,16.776,17.066,16.243,16.407,67807,0
2011-06-20,16.34,17.195,16.34,17.151,61028,0
2011-06-21,17.366,18.418,17.263,18.171,92487,0
2011-06-22,18.136,18.727,17.572,17.585,116722,0
2011-06-23,17.195,17.39,16.707,17.297,59202,0
2011-06-24,17.358,17.821,17.17,17.793,161782,0
2011-06-27,17.656,18.488,17.399,18.274,90112,0
2011-06-28,18.359,19.626,18.103,19.171,133933,0
2011-06-29,19.265,19.464,18.512,19.171,71499,0
2011-06-30,19.171,20.26,19.171,20.08,97941,0
2011-07-01,20.105,21.184,19.774,21.003,87161,0
2011-07-05,20.97,21.041,20.526,20.954,76598,0
2011-07-06,20.842,21.672,20.604,21.408,78677,0
2011-07-07,21.69,22.665,21.69,22.093,87697,0
2011-07-08,21.544,22.521,21.175,21.955,138006,0
2011-07-11,21.467,21.614,20.473,20.679,51331,0
2011-07-12,20.534,20.945,20.321,20.519,38848,0
2011-07-13,20.557,21.373,20.557,21.031,38727,0
2011-07-14,21.058,21.166,20.159,20.456,50571,0
2011-07-15,20.585,20.679,20.105,20.406,65710,0
2011-07-18,20.275,20.275,19.438,19.719,72292,0
2011-07-19,19.995,20.464,19.839,20.456,52446,0
2011-07-20,20.473,21.031,20.2,20.243,28785,0
2011-07-21,20.371,20.371,19.798,19.943,109715,0
2011-07-22,19.823,19.995,19.369,19.702,92876,0
2011-07-25,19.377,19.652,19.018,19.584,169023,0
2011-07-26,19.702,20.001,19.018,19.565,152356,0
2011-07-27,19.575,19.909,18.82,19.122,165001,0
2011-07-28,19.327,21.27,19.327,20.209,230576,0
2011-07-29,19.823,20.406,19.223,20.028,85751,0
2011-08-01,20.439,20.97,19.352,19.438,136111,0
2011-08-02,19.575,19.711,17.699,17.718,126386,0
2011-08-03,17.776,17.955,16.767,17.141,191834,0
2011-08-04,16.836,17.572,14.679,14.756,155473,0
2011-08-05,16.879,16.879,14.558,15.14,151404,0
2011-08-08,14.575,14.951,13.198,13.204,175531,0
2011-08-09,13.812,14.882,12.982,14.728,214284,0
2011-08-10,13.983,14.849,12.314,14.162,337646,0
2011-08-11,14.189,15.251,14.026,14.859,189847,0
2011-08-12,15.147,15.575,14.505,14.882,88951,0
2011-08-15,14.908,15.697,14.9,15.668,54832,0
2011-08-16,15.394,15.566,14.866,15.251,63926,0
2011-08-17,15.165,15.466,14.72,14.849,24089,0
2011-08-18,14.341,14.341,13.377,13.469,207043,0
2011-08-19,13.229,13.538,12.067,12.201,300553,0
2011-08-22,12.184,12.75,11.715,11.955,104922,0
2011-08-23,12.323,13.728,12.048,13.393,154954,0
2011-08-24,13.162,14.436,13.162,14.283,109198,0
2011-08-25,14.446,14.497,13.495,13.521,146427,0
2011-08-26,13.597,14.67,13.323,14.497,107290,0
2011-08-29,15.285,15.456,14.624,15.26,58845,0
2011-08-30,15.071,15.449,14.728,15.251,73468,0
2011-08-31,15.481,16.073,15.029,15.677,86720,0
2011-09-01,15.542,16.064,14.633,14.756,65843,0
2011-09-02,14.052,14.567,13.64,13.777,51011,0
2011-09-06,13.047,13.658,13.039,13.521,118541,0
2011-09-07,13.648,14.454,13.648,14.376,62965,0
2011-09-08,14.376,14.505,13.812,14.009,56964,0
2011-09-09,13.89,14.002,13.377,13.682,115630,0
2011-09-12,13.299,14.052,13.299,14.002,74420,0
2011-09-13,14.121,15.029,13.913,14.849,54707,0
2011-09-14,15.155,15.515,14.181,15.198,87190,0
2011-09-15,15.198,15.362,14.651,15.061,63815,0
2011-09-16,14.892,15.506,14.849,15.456,54868,0
2011-09-19,15.045,15.106,14.575,14.866,33860,0
2011-09-20,14.796,15.488,14.136,14.145,80722,0
2011-09-21,14.129,14.136,13.17,13.246,188225,0
2011-09-22,12.845,12.964,11.995,12.52,180927,0
2011-09-23,12.52,13.408,12.52,12.982,111485,0
2011-09-26,13.246,13.299,12.648,12.896,130942,0
2011-09-27,13.198,13.538,12.889,13.01,181407,0
2011-09-28,13.265,13.341,12.503,12.52,69740,0
2011-09-29,13.093,14.078,13.093,14.042,78985,0
2011-09-30,13.658,13.94,13.135,13.17,65066,0
2011-10-03,12.896,14.059,12.466,12.577,136521,0
2011-10-04,12.435,14.171,12.408,14.052,122870,0
2011-10-05,14.052,14.71,13.777,14.462,84704,0
2011-10-06,14.591,15.198,14.421,15.198,140953,0
2011-10-07,15.481,15.498,14.522,14.685,90234,0
2011-10-10,15.182,15.84,15.019,15.824,96326,0
2011-10-11,15.575,15.817,15.449,15.636,48923,0
2011-10-12,15.824,15.972,15.385,15.474,112944,0
2011-10-13,15.267,15.661,14.679,15.611,48136,0
2011-10-14,15.979,16.689,15.866,16.612,69234,0
2011-10-17,15.972,16.483,15.972,16.219,153480,0
2011-10-18,16.34,17.219,16.202,16.998,124330,0
2011-10-19,16.991,17.776,16.707,17.109,252020,0
2011-10-20,17.118,17.118,16.089,16.843,89495,0
2011-10-21,17.245,17.263,16.604,16.953,87014,0
2011-10-24,17.109,17.853,17.109,17.735,142565,0
2011-10-25,17.469,18.359,17.109,17.585,87588,0
2011-10-26,18.077,18.698,17.673,18.565,149594,0
2011-10-27,19.053,20.534,18.924,19.711,206314,0
2011-10-28,20.113,20.235,19.49,19.814,113658,0
2011-10-31,19.284,19.557,18.698,18.888,199150,0
2011-11-01,17.548,19.018,17.548,18.413,162357,0
2011-11-02,18.917,19.565,18.685,19.513,163168,0
2011-11-03,19.96,20.833,19.265,20.721,236420,0
2011-11-04,20.557,21.041,19.823,20.886,70798,0
2011-11-07,20.892,20.927,20.379,20.446,116697,0
2011-11-08,20.714,21.467,20.464,21.355,68661,0
2011-11-09,20.526,21.116,19.679,19.711,141742,0
2011-11-10,20.182,20.799,20.175,20.243,93609,0
2011-11-11,20.576,21.578,20.493,21.57,98321,0
2011-11-14,21.457,21.561,20.9,21.313,59403,0
2011-11-15,21.048,21.647,20.456,21.408,74437,0
2011-11-16,20.892,22.485,20.757,21.475,100164,0
2011-11-17,21.483,21.672,20.209,20.354,69029,0
2011-11-18,20.576,20.979,20.113,20.15,69853,0
2011-11-21,19.608,19.669,18.982,19.13,49727,0
2011-11-22,19.13,19.231,18.264,18.452,71821,0
2011-11-23,18.385,18.436,17.595,17.656,69601,0
2011-11-25,17.641,17.743,16.896,16.896,37857,0
2011-11-28,17.572,18.59,17.572,18.291,79907,0
2011-11-29,18.282,18.811,17.861,18.803,92929,0
2011-11-30,19.49,20.878,19.105,20.371,141491,0
2011-12-01,20.371,20.51,19.781,19.943,65111,0
2011-12-02,20.423,20.705,20.217,20.387,70965,0
2011-12-05,21.065,21.88,20.354,20.697,133102,0
2011-12-06,20.892,20.892,19.765,20.159,43853,0
2011-12-07,19.977,20.714,19.377,20.566,46491,0
2011-12-08,20.329,20.566,19.6,19.608,48162,0
2011-12-09,19.805,21.475,19.805,21.013,94179,0
2011-12-12,20.456,20.543,19.49,19.917,73518,0
2011-12-13,20.285,20.423,18.754,18.958,118687,0
2011-12-14,18.865,19.053,18.413,18.772,74398,0
2011-12-15,19.223,19.686,19.223,19.575,96890,0
2011-12-16,19.774,20.638,19.774,20.243,93163,0
2011-12-19,20.585,20.962,19.746,19.986,75135,0
2011-12-20,20.638,21.972,20.557,21.784,163098,0
2011-12-21,21.355,21.992,20.534,21.803,52441,0
2011-12-22,21.851,21.88,20.954,21.732,31912,0
2011-12-23,21.741,22.162,21.348,21.972,25528,0
2011-12-27,21.843,21.963,21.561,21.699,41290,0
2011-12-28,21.578,21.605,20.714,20.918,55988,0
2011-12-29,21.074,21.449,20.5,20.543,120040,0
2011-12-30,20.619,20.97,20.337,20.493,49730,0
2012-01-03,21.331,21.521,20.275,20.416,149531,0
2012-01-04,20.406,21.467,20.225,21.26,61592,0
2012-01-05,21.221,21.826,20.73,21.758,58597,0
2012-01-06,21.819,23.506,21.467,23.086,171623,0
2012-01-09,23.351,24.404,23.241,24.061,232906,0
2012-01-10,24.679,25.243,23.454,23.53,227425,0
2012-01-11,23.351,24.217,22.983,23.728,117416,0
2012-01-12,23.89,24.558,23.54,24.455,88528,0
2012-01-13,24.429,24.593,23.359,24.515,108592,0
2012-01-17,24.275,25.021,24.275,24.55,89185,0
2012-01-18,24.38,24.533,23.369,23.667,87409,0
2012-01-19,23.635,23.874,22.744,23.052,83876,0
2012-01-20,22.973,23.138,22.597,22.983,86466,0
2012-01-23,22.821,23.153,22.179,22.239,72309,0
2012-01-24,21.86,22.597,21.717,22.296,125077,0
2012-01-25,22.314,22.768,22.04,22.304,136772,0
2012-01-26,22.134,22.625,21.502,21.732,147284,0
2012-01-27,21.622,22.887,21.442,22.776,173487,0
2012-01-30,22.691,22.95,22.291,22.785,81321,0
2012-01-31,23.016,23.033,22.341,22.341,232833,0
2012-02-01,22.485,23.104,22.031,22.392,186559,0
2012-02-02,22.435,22.761,22.023,22.718,126705,0
2012-02-03,23.095,24.104,22.878,23.754,109475,0
2012-02-06,23.667,24.036,23.377,23.814,132550,0
2012-02-07,23.626,24.318,23.351,24.027,112409,0
2012-02-08,24.08,25.68,24.08,25.285,186252,0
2012-02-09,24.482,25.295,24.01,24.644,101043,0
2012-02-10,24.164,24.446,23.667,24.25,86003,0
2012-02-13,24.472,25.261,24.472,25.098,125539,0
2012-02-14,24.979,25.5,24.85,25.457,132342,0
2012-02-15,25.517,25.562,24.842,24.992,167090,0
2012-02-16,25.14,26.486,24.945,26.255,190506,0
2012-02-17,26.442,26.931,26.031,26.383,119429,0
2012-02-21,26.529,26.966,26.16,26.742,154609,0
2012-02-22,26.802,27.503,26.717,27.418,198145,0
2012-02-23,25.912,26.631,23.223,25.67,421011,0
2012-02-24,26.365,26.545,25.082,25.098,239042,0
2012-02-27,24.842,25.621,24.224,25.132,223398,0
2012-02-28,25.056,26.004,25.056,25.988,159146,0
2012-02-29,26.057,26.529,24.971,25.261,116938,0
2012-03-01,25.416,25.836,24.971,25.011,114377,0
2012-03-02,25.021,25.243,23.857,23.969,157785,0
2012-03-05,23.581,24.283,23.581,23.969,131863,0
2012-03-06,23.547,23.626,22.291,22.435,163243,0
2012-03-07,22.392,23.18,22.392,22.983,54022,0
2012-03-08,23.052,23.969,22.992,23.754,85510,0
2012-03-09,23.788,24.199,23.445,23.626,51162,0
2012-03-12,23.104,23.189,21.134,21.295,360333,0
2012-03-13,21.417,21.551,20.446,21.434,438031,0
2012-03-14,21.398,22.281,21.108,21.88,210020,0
2012-03-15,21.963,22.691,21.898,22.642,105518,0
2012-03-16,22.642,22.708,21.647,21.724,137054,0
2012-03-19,21.69,21.929,20.679,21.826,165867,0
2012-03-20,21.57,21.88,21.048,21.614,77934,0
2012-03-21,21.939,22.077,21.237,21.768,63116,0
2012-03-22,21.457,21.457,20.782,21.09,62813,0
2012-03-23,20.97,21.544,20.432,21.502,65825,0
2012-03-26,21.749,22.171,21.647,21.777,86764,0
2012-03-27,21.741,21.833,20.749,20.749,96121,0
2012-03-28,20.721,20.851,19.702,20.26,102942,0
2012-03-29,20.038,20.2,19.738,20.088,106936,0
2012-03-30,20.329,20.552,20.051,20.132,51694,0
2012-04-02,20.105,20.669,20.048,20.303,102078,0
2012-04-03,20.191,20.387,19.669,19.774,82303,0
2012-04-04,19.652,19.652,19.249,19.499,78316,0
2012-04-05,19.499,20.749,19.464,20.543,199556,0
2012-04-09,20.2,20.552,20.2,20.552,120346,0
2012-04-10,20.493,20.493,19.702,19.823,180176,0
2012-04-11,20.113,20.585,20.001,20.585,94565,0
2012-04-12,20.638,21.363,20.604,21.237,114041,0
2012-04-13,21.151,21.16,20.842,20.851,91964,0
2012-04-16,20.927,21.134,20.182,20.26,80725,0
2012-04-17,20.397,21.193,20.397,20.73,71983,0
2012-04-18,20.51,20.996,20.406,20.807,38823,0
2012-04-19,20.851,20.87,20.08,20.235,55101,0
2012-04-20,20.749,21.134,20.416,20.473,97344,0
2012-04-23,20.08,20.08,19.636,19.866,138845,0
2012-04-24,19.943,20.688,19.943,20.576,182778,0
2012-04-25,20.91,21.39,20.697,21.245,136567,0
2012-04-26,23.145,23.978,21.363,22.266,263290,0
2012-04-27,22.477,23.48,22.274,23.086,173043,0
2012-04-30,23.574,23.746,22.906,23.104,123694,0
2012-05-01,23.12,23.635,22.485,22.572,100303,0
2012-05-02,22.443,22.837,21.992,22.682,93430,0
2012-05-03,22.58,22.966,21.664,22.068,143974,0
2012-05-04,21.833,21.833,21.151,21.323,82888,0
2012-05-07,21.193,21.605,21.099,21.184,129170,0
2012-05-08,20.918,21.373,20.209,21.348,170842,0
2012-05-09,20.937,21.417,20.26,20.311,148151,0
2012-05-10,20.646,20.73,19.876,19.986,180644,0
2012-05-11,19.728,20.526,19.728,20.243,126524,0
2012-05-14,19.876,20.303,19.617,19.644,113417,0
2012-05-15,19.719,19.96,18.746,18.881,259173,0
2012-05-16,19.036,19.333,18.538,18.573,171014,0
2012-05-17,18.708,18.727,18.034,18.18,68715,0
2012-05-18,18.205,18.641,18.008,18.111,53442,0
2012-05-21,18.198,18.488,17.802,18.162,90602,0
2012-05-22,18.255,19.231,18.255,18.865,83049,0
2012-05-23,18.512,19.13,18,19.086,83088,0
2012-05-24,19.19,19.208,18.325,18.847,60966,0
2012-05-25,18.794,18.794,18.152,18.291,65645,0
2012-05-29,18.461,18.66,18.238,18.471,54975,0
2012-05-30,18.238,18.274,17.462,17.821,96758,0
2012-05-31,17.837,18.189,17.453,18.111,179209,0
2012-06-01,17.708,18.119,17.35,18.077,171812,0
2012-06-04,18.189,18.625,17.981,18.445,195481,0
2012-06-05,18.488,19.231,18.445,19.061,114194,0
2012-06-06,19.304,20.122,19.304,19.774,89105,0
2012-06-07,20.141,20.303,19.171,19.876,112059,0
2012-06-08,19.866,20.464,19.584,20.432,188904,0
2012-06-11,20.585,20.945,19.781,19.798,122948,0
2012-06-12,19.995,20.73,19.679,20.714,85802,0
2012-06-13,20.604,21.058,20.275,20.688,144229,0
2012-06-14,20.782,21.467,20.371,21.331,93149,0
2012-06-15,21.758,22.332,21.521,21.622,241714,0
2012-06-18,21.521,22.229,21.184,22.058,87625,0
2012-06-19,22.134,22.691,22.058,22.47,157677,0
2012-06-20,22.503,23.189,22.134,22.408,149138,0
2012-06-21,22.341,22.435,21.193,21.708,144804,0
2012-06-22,21.929,21.929,21.53,21.768,57571,0
2012-06-25,21.323,21.363,20.611,21.116,68755,0
2012-06-26,21.166,21.843,20.9,21.664,68835,0
2012-06-27,21.717,22.126,21.578,21.819,48599,0
2012-06-28,21.657,22.248,21.34,22.221,60018,0
2012-06-29,22.887,23.642,22.545,23.206,111218,0
2012-07-02,23.162,23.411,22.615,23.12,80069,0
2012-07-03,23.206,23.462,23.025,23.248,24415,0
2012-07-05,23.12,23.248,22.906,23.052,76884,0
2012-07-06,22.657,22.804,22.108,22.426,35755,0
2012-07-09,22.274,22.351,21.784,22.266,43974,0
2012-07-10,22.503,22.642,21.905,22.006,46418,0
2012-07-11,22.04,22.086,20.275,20.87,129947,0
2012-07-12,20.585,21.065,19.917,20.892,62318,0
2012-07-13,20.927,22.657,20.9,22.563,106599,0
2012-07-16,22.408,23.138,22.179,23.033,89455,0
2012-07-17,23.104,23.104,22.044,22.134,45829,0
2012-07-18,22.102,22.887,22.102,22.47,37422,0
2012-07-19,22.521,22.572,21.88,22.04,47569,0
2012-07-20,21.88,22.212,21.245,21.919,72998,0
2012-07-23,21.355,21.622,21.237,21.426,41871,0
2012-07-24,21.578,21.982,21.561,21.784,75315,0
2012-07-25,22.212,22.351,21.605,21.898,71540,0
2012-07-26,22.248,23.078,22.058,22.435,273924,0
2012-07-27,22.744,25.568,22.736,25.321,358965,0
2012-07-30,25.002,25.656,24.224,25.227,180340,0
2012-07-31,25.14,26.288,25.14,26.057,161913,0
2012-08-01,26.1,26.264,24.91,24.945,139880,0
2012-08-02,24.771,25.544,24.147,25.192,95169,0
2012-08-03,25.877,26.378,25.432,26.067,147657,0
2012-08-06,26.323,26.571,25.381,25.808,178661,0
2012-08-07,26.075,26.339,25.441,25.5,112163,0
2012-08-08,25.432,25.611,25.002,25.064,71317,0
2012-08-09,24.987,25.858,24.987,25.432,73856,0
2012-08-10,25.346,25.585,25.123,25.509,65484,0
2012-08-13,25.363,25.423,24.515,25.303,70825,0
2012-08-14,25.585,26.331,25.243,25.8,97760,0
2012-08-15,25.715,26.193,25.304,25.758,55027,0
2012-08-16,25.732,25.946,25.474,25.706,52546,0
2012-08-17,25.715,25.851,25.482,25.783,62921,0
2012-08-20,25.628,25.938,25.628,25.808,74649,0
2012-08-21,25.996,26.45,25.647,25.938,52531,0
2012-08-22,25.996,26.108,25.774,25.836,55217,0
2012-08-23,25.774,25.793,25.321,25.698,51886,0
2012-08-24,25.67,26.091,24.619,25.285,41180,0
2012-08-27,25.441,25.5,24.834,24.918,42064,0
2012-08-28,24.936,24.936,24.164,24.508,78583,0
2012-08-29,24.584,25.373,24.575,25.123,54957,0
2012-08-30,24.992,25.039,24.051,24.224,48909,0
2012-08-31,24.533,24.541,23.814,24.438,215864,0
2012-09-04,24.515,24.875,23.574,24.541,105030,0
2012-09-05,24.679,25.029,24.051,24.164,59664,0
2012-09-06,24.524,25.929,24.508,25.808,100735,0
2012-09-07,25.988,26.545,25.783,26.373,127757,0
2012-09-10,26.494,26.553,26.143,26.272,50325,0
2012-09-11,26.409,27.941,26.331,26.7,255636,0
2012-09-12,26.904,27.016,26.193,26.348,80639,0
2012-09-13,26.486,26.606,25.648,26.365,185538,0
2012-09-14,26.417,27.794,26.135,27.503,137159,0
2012-09-17,27.469,28.258,26.409,27.34,131497,0
2012-09-18,27.367,27.488,26.758,27.032,162207,0
2012-09-19,27.032,27.873,27.032,27.856,146973,0
2012-09-20,27.531,27.531,26.631,26.861,71307,0
2012-09-21,27.316,27.316,26.553,26.717,105835,0
2012-09-24,26.494,26.596,25.877,26.117,84905,0
2012-09-25,26.279,27.016,26.1,26.426,72890,0
2012-09-26,26.45,26.624,24.122,24.704,280632,0
2012-09-27,25.14,25.261,24.627,24.688,91750,0
2012-09-28,24.541,24.634,24.138,24.268,45797,0
2012-10-01,24.566,25.029,24.089,24.345,61693,0
2012-10-02,24.541,24.704,23.978,24.688,52627,0
2012-10-03,24.688,24.918,24.283,24.584,39194,0
2012-10-04,24.755,24.755,24.147,24.38,58027,0
2012-10-05,24.492,24.834,24.335,24.584,20510,0
2012-10-08,24.492,24.748,24.492,24.508,33560,0
2012-10-09,24.492,24.721,24.492,24.492,67296,0
2012-10-10,24.575,24.78,24.224,24.472,113211,0
2012-10-11,24.748,24.979,24.38,24.438,33640,0
2012-10-12,24.498,24.7,23.978,24.183,27621,0
2012-10-15,24.224,24.73,24.051,24.721,45678,0
2012-10-16,24.962,25.774,24.918,25.621,77109,0
2012-10-17,25.663,26.904,25.482,26.426,61008,0
2012-10-18,26.313,26.758,26.143,26.426,75925,0
2012-10-19,26.185,26.272,25.346,25.827,79306,0
2012-10-22,25.877,26.057,25.67,25.964,56364,0
2012-10-23,26.486,26.681,25.568,26.681,90914,0
2012-10-24,26.768,26.768,24.953,25.741,107804,0
2012-10-25,24.918,25.749,22.134,24.492,362679,0
2012-10-26,24.397,25.336,24.362,25.175,83705,0
2012-10-31,25.423,25.517,24.508,25.158,77270,0
2012-11-01,25.261,25.467,23.959,25.416,99013,0
2012-11-02,25.441,25.8,24.566,24.566,91664,0
2012-11-05,24.524,25.123,24.036,24.404,107533,0
2012-11-06,24.533,25.055,24.242,24.797,71374,0
2012-11-07,24.438,24.446,23.274,23.515,88294,0
2012-11-08,23.496,23.496,22.95,23.12,60260,0
2012-11-09,23.078,23.343,22.872,23.111,58014,0
2012-11-12,23.248,23.248,22.607,22.674,31276,0
2012-11-13,22.744,26.973,22.744,26.681,492106,0
2012-11-14,26.631,26.674,24.979,25.271,492514,0
2012-11-15,25.192,25.663,24.311,24.533,182091,0
2012-11-16,24.508,24.816,24.233,24.558,55355,0
2012-11-19,24.971,25.595,24.445,24.918,73270,0
2012-11-20,24.797,25.064,23.129,24.661,71711,0
2012-11-21,24.73,25.303,24.692,25.002,47448,0
2012-11-23,25.192,25.303,25.012,25.192,37733,0
2012-11-26,25.114,25.457,24.875,25.073,41686,0
2012-11-27,25.048,25.261,24.771,24.867,54000,0
2012-11-28,24.566,26.476,24.455,26.202,167189,0
2012-11-29,26.434,26.511,25.732,26.272,79229,0
2012-11-30,26.305,26.45,25.938,26.313,78220,0
2012-12-03,26.486,26.768,25.817,26.264,85334,0
2012-12-04,25.858,27.161,25.689,26.855,147488,0
2012-12-05,26.904,27.244,26.365,26.647,65124,0
2012-12-06,26.545,26.812,26.151,26.749,53386,0
2012-12-07,26.981,26.981,26.177,26.45,47674,0
2012-12-10,26.587,27.255,26.486,27.255,69756,0
2012-12-11,27.023,27.753,27.016,27.549,80433,0
2012-12-12,27.691,27.753,27.22,27.309,64852,0
2012-12-13,27.212,27.589,26.511,26.724,37389,0
2012-12-14,26.579,27.309,26.553,26.973,44683,0
2012-12-17,27.245,27.802,27.236,27.589,87994,0
2012-12-18,27.923,30.074,27.923,29.423,543628,0
2012-12-19,29.586,31.108,29.568,30.826,326824,0
2012-12-20,30.817,30.817,27.531,28.353,634202,0
2012-12-21,27.19,27.736,26.212,27.604,371811,0
2012-12-24,27.66,27.668,26.486,26.647,94553,0
2012-12-26,26.734,27.102,26.545,26.846,69114,0
2012-12-27,26.775,27.102,26.221,26.868,61042,0
2012-12-28,26.758,26.775,26.22,26.486,68217,0
2012-12-31,26.545,27.181,26.092,27.171,98156,0
2013-01-02,28.07,28.47,27.565,27.88,113711,0
2013-01-03,27.83,28.206,27.376,27.556,81532,0
2013-01-04,27.589,27.966,26.787,27.718,101530,0
2013-01-07,27.786,28.13,27.161,27.786,90304,0
2013-01-08,27.865,28.763,27.349,28.745,134831,0
2013-01-09,28.773,29.517,28.385,28.668,220183,0
2013-01-10,28.9,29.438,28.592,29.287,83239,0
2013-01-11,29.508,29.944,28.197,28.214,113419,0
2013-01-14,28.325,28.567,27.873,28.223,121091,0
2013-01-15,28.454,29.249,28.076,29.174,184218,0
2013-01-16,29.183,30.227,29.174,29.859,147417,0
2013-01-17,30.099,30.622,30.005,30.279,125889,0
2013-01-18,30.717,30.826,29.491,30.133,134610,0
2013-01-22,30.143,31.264,30.133,30.748,136004,0
2013-01-23,30.785,30.87,30.09,30.116,174410,0
2013-01-24,30.605,32.086,30.511,31.451,445948,0
2013-01-25,32.162,32.196,30.245,31.212,353924,0
2013-01-28,31.503,31.76,31.212,31.58,169548,0
2013-01-29,31.572,32.883,31.563,32.592,309561,0
2013-01-30,33.017,33.299,32.369,32.455,338297,0
2013-01-31,32.583,33.857,32.463,33.685,312137,0
2013-02-01,34.662,35.08,33.404,33.628,365492,0
2013-02-04,35.451,35.536,33.395,33.566,303189,0
2013-02-05,34.08,34.242,33.584,34.013,188230,0
2013-02-06,33.762,34.149,33.566,34.13,101871,0
2013-02-07,34.157,34.167,32.907,33.42,222876,0
2013-02-08,33.268,33.876,32.617,33.268,204018,0
2013-02-11,33.251,33.297,32.891,33.196,91209,0
2013-02-12,33.224,34.748,33.224,34.723,191465,0
2013-02-13,35.527,36.642,35.322,36.118,376839,0
2013-02-14,36.213,36.376,35.432,35.98,130852,0
2013-02-15,36.298,36.376,34.8,35.067,257096,0
2013-02-19,35.572,35.995,35.451,35.81,257414,0
2013-02-20,35.392,35.538,33.595,34.484,431002,0
2013-02-21,36.82,36.966,33.844,35.023,616666,0
2013-02-22,35.502,37.085,35.106,37.061,389318,0
2013-02-25,37.319,37.874,36.291,36.666,417556,0
2013-02-26,36.735,37.103,36.236,36.366,260376,0
2013-02-27,36.153,37.207,35.964,36.666,319616,0
2013-02-28,36.718,37.67,36.445,37.369,184605,0
2013-03-01,37.274,37.986,36.264,37.112,317248,0
2013-03-04,37.359,38.618,37.359,38.413,419457,0
2013-03-05,39.023,40.331,38.561,39.398,355123,0
2013-03-06,39.903,40.185,37.71,38.791,414619,0
2013-03-07,38.791,39.252,38.574,38.798,329186,0
2013-03-08,39.381,40.034,38.627,38.704,424770,0
2013-03-11,38.704,39.452,38.508,39.141,321239,0
2013-03-12,39.22,39.373,38.054,38.534,260387,0
2013-03-13,38.712,39.626,38.582,39.303,183698,0
2013-03-14,39.648,40.052,39.201,39.544,189512,0
2013-03-15,39.421,39.485,38.367,39.22,238562,0
2013-03-18,38.804,39.322,38.367,38.891,173688,0
2013-03-19,39.191,39.267,37.28,37.642,376263,0
2013-03-20,37.773,39.071,37.773,38.917,184928,0
2013-03-21,38.883,39.534,38.821,39.106,217281,0
2013-03-22,39.388,39.388,38.236,38.314,156797,0
2013-03-25,38.375,38.77,37.893,38.15,138006,0
2013-03-26,38.529,38.91,38.04,38.461,135331,0
2013-03-27,38.272,38.874,37.4,38.675,185588,0
2013-03-28,38.78,40.468,38.727,40.243,503105,0
2013-04-01,39.648,40.029,37.573,38.098,533695,0
2013-04-02,38.753,38.874,37.781,37.936,347683,0
2013-04-03,37.97,38.124,34.019,34.93,846788,0
2013-04-04,34.87,35.553,34.69,35.335,243677,0
2013-04-05,34.517,35.265,33.792,35.109,177823,0
2013-04-08,35.379,36.256,34.922,36.207,263747,0
2013-04-09,36.385,36.756,35.921,36.367,206301,0
2013-04-10,36.429,37.49,36.429,37.4,197978,0
2013-04-11,37.428,37.677,36.645,36.747,228728,0
2013-04-12,36.6,37.118,35.437,35.963,209017,0
2013-04-15,35.558,35.963,33.364,33.615,371520,0
2013-04-16,34.206,36.117,34.031,35.428,320739,0
2013-04-17,34.844,36.161,34.077,34.24,275895,0
2013-04-18,34.595,34.802,33.517,33.698,171282,0
2013-04-19,33.956,34.438,33.497,34.052,119872,0
2013-04-22,34.096,34.581,33.278,34.146,168085,0
2013-04-23,34.438,35.092,34.311,34.837,196631,0
2013-04-24,34.974,35.474,34.707,35.179,304431,0
2013-04-25,32.821,32.821,30.35,30.66,1289709,0
2013-04-26,30.781,31.167,30.306,30.754,426693,0
2013-04-29,30.703,30.854,29.705,29.782,560358,0
2013-04-30,29.705,30.935,29.705,30.745,433463,0
2013-05-01,30.754,30.912,29.024,29.05,509450,0
2013-05-02,29.324,30.193,29.187,29.79,292463,0
2013-05-03,30.342,31.271,30.23,30.726,561350,0
2013-05-06,30.736,31.108,30.35,30.703,550184,0
2013-05-07,30.668,31.116,30.436,31.071,544848,0
2013-05-08,30.866,31.417,30.866,31.383,446477,0
2013-05-09,31.228,31.512,30.383,30.531,597962,0
2013-05-10,30.531,30.771,29.962,30.201,260347,0
2013-05-13,29.997,30.391,29.396,29.782,608525,0
2013-05-14,29.705,30.865,29.705,30.85,542903,0
2013-05-15,30.85,31.126,30.505,30.893,434589,0
2013-05-16,30.781,30.901,29.893,30.022,349034,0
2013-05-17,30.186,30.641,29.72,29.823,349113,0
2013-05-20,29.774,30.135,29.368,29.566,341269,0
2013-05-21,29.695,30.22,29.576,30.022,305851,0
2013-05-22,30.145,30.332,28.903,29.024,385924,0
2013-05-23,28.671,28.955,27.593,28.903,282497,0
2013-05-24,28.87,29.119,28.386,28.662,224311,0
2013-05-28,29.386,29.705,28.405,28.835,394726,0
2013-05-29,29.17,29.541,28.653,29.033,433842,0
2013-05-30,29.23,30.153,29.11,29.79,369405,0
2013-05-31,29.704,30.052,29.275,29.275,368063,0
2013-06-03,29.315,29.616,28.516,28.989,325483,0
2013-06-04,28.938,29.274,28.414,28.756,235937,0
2013-06-05,28.723,28.756,27.784,27.87,299264,0
2013-06-06,27.854,28.318,27.758,28.309,119142,0
2013-06-07,28.463,28.972,28.431,28.843,158195,0
2013-06-10,29.213,30.04,28.861,29.739,291311,0
2013-06-11,29.413,29.765,28.955,29.041,290475,0
2013-06-12,29.395,29.61,28.052,28.129,382519,0
2013-06-13,28.197,28.977,27.806,28.883,286189,0
2013-06-14,28.875,29.032,28.266,28.519,222839,0
2013-06-17,28.778,28.806,28.32,28.631,302085,0
2013-06-18,28.727,29.482,28.631,29.308,374679,0
2013-06-19,29.308,29.308,28.685,28.701,223055,0
2013-06-20,28.25,28.362,27.664,28.06,196751,0
2013-06-21,28.224,28.441,26.678,27.194,346944,0
2013-06-24,26.811,26.914,25.907,26.366,310878,0
2013-06-25,26.716,27.241,26.524,27.071,234158,0
2013-06-26,27.589,27.729,27.261,27.487,210529,0
2013-06-27,27.902,28.771,27.789,28.685,554007,0
2013-06-28,28.693,29.715,28.501,29.074,717060,0
2013-07-01,29.499,29.751,28.813,28.866,301272,0
2013-07-02,28.718,29.004,27.306,27.328,465943,0
2013-07-03,27.122,27.452,26.645,27.417,369729,0
2013-07-05,27.763,28.12,27.113,27.91,240766,0
2013-07-08,27.938,28.051,26.766,27.241,444870,0
2013-07-09,27.565,27.834,27.201,27.763,327317,0
2013-07-10,27.763,27.867,27.156,27.233,376759,0
2013-07-11,27.67,27.839,27.424,27.748,552809,0
2013-07-12,27.826,27.955,27.605,27.806,263517,0
2013-07-15,27.861,28.456,27.763,27.789,386909,0
2013-07-16,27.806,28.771,27.581,28.605,379638,0
2013-07-17,28.849,29.091,28.675,28.987,327653,0
2013-07-18,29.274,31.746,29.152,30.793,997489,0
2013-07-19,30.809,31.356,29.932,31.182,680482,0
2013-07-22,31.53,32.269,31.253,31.971,677980,0
2013-07-23,32.269,32.371,30.575,31.208,631455,0
2013-07-24,31.598,31.598,30.019,30.802,788434,0
2013-07-25,32.354,32.598,29.985,30.098,1051830,0
2013-07-26,29.865,29.932,28.588,29.274,754486,0
2013-07-29,29.533,30.143,29.517,30.125,487076,0
2013-07-30,30.174,30.992,30.174,30.609,393134,0
2013-07-31,30.68,31.496,30.609,31.174,318535,0
2013-08-01,31.408,32.746,29.883,32.655,984826,0
2013-08-02,32.655,32.83,32.145,32.511,471251,0
2013-08-05,32.553,32.743,32.181,32.269,422623,0
2013-08-06,32.276,32.414,31.321,31.677,257461,0
2013-08-07,31.722,31.868,31.286,31.722,618601,0
2013-08-08,31.886,32.684,31.816,32.032,353192,0
2013-08-09,32.032,32.342,31.886,32.007,165118,0
2013-08-12,31.808,32.181,31.46,32.076,192888,0
2013-08-13,32.214,32.319,31.555,31.903,215115,0
2013-08-14,31.895,31.895,31.269,31.279,333451,0
2013-08-15,31.235,31.286,30.133,30.593,450811,0
2013-08-16,30.539,31.235,30.174,30.809,220885,0
2013-08-19,30.557,30.802,30.392,30.539,185448,0
2013-08-20,30.747,31.46,30.428,31.416,110488,0
2013-08-21,31.295,31.871,31.061,31.348,103940,0
2013-08-22,31.572,32.276,31.572,32.181,114026,0
2013-08-23,32.405,32.622,31.921,32.46,178624,0
2013-08-26,32.525,32.646,31.871,31.971,209820,0
2013-08-27,31.295,31.451,30.289,30.462,525370,0
2013-08-28,30.575,30.957,30.496,30.775,130384,0
2013-08-29,30.775,30.992,30.663,30.94,147841,0
2013-08-30,30.974,31.061,30.238,30.689,147405,0
2013-09-03,31.082,31.099,29.527,29.824,425029,0
2013-09-04,29.896,30.952,29.71,30.733,193804,0
2013-09-05,30.874,31.004,30.498,30.805,133998,0
2013-09-06,31.019,31.049,30.027,30.48,158860,0
2013-09-09,30.747,31.225,30.547,31.141,271371,0
2013-09-10,31.357,31.789,31.295,31.572,217186,0
2013-09-11,31.788,31.877,30.992,31.141,184078,0
2013-09-12,31.235,31.582,30.643,30.982,233757,0
2013-09-13,31.15,31.303,30.817,31.061,147039,0
2013-09-16,31.416,31.803,31.095,31.33,223724,0
2013-09-17,31.434,31.971,31.391,31.582,209184,0
2013-09-18,31.8,32.752,31.39,32.726,305985,0
2013-09-19,32.742,34.02,32.664,33.941,342865,0
2013-09-20,34.028,34.22,33.869,33.933,355264,0
2013-09-23,33.915,34.298,33.379,34.21,278902,0
2013-09-24,34.22,34.42,33.906,33.974,244385,0
2013-09-25,34.15,34.701,33.876,33.955,308346,0
2013-09-26,33.974,34.499,33.556,33.8,147893,0
2013-09-27,33.635,34.316,33.293,34.21,151592,0
2013-09-30,34.07,34.316,33.635,34.273,127858,0
2013-10-01,34.291,34.909,34.107,34.901,237402,0
2013-10-02,34.647,34.98,34.596,34.936,178451,0
2013-10-03,34.901,34.945,34.377,34.693,223438,0
2013-10-04,34.779,36.168,34.587,35.8,207526,0
2013-10-07,35.609,35.992,34.614,35.156,477323,0
2013-10-08,35.425,35.862,34.98,35.093,208785,0
2013-10-09,35.321,35.592,35.109,35.304,174046,0
2013-10-10,35.887,36.91,35.872,36.351,262049,0
2013-10-11,36.255,37.006,36.14,36.44,239233,0
2013-10-14,36.168,36.246,33.82,34.263,571913,0
2013-10-15,34.08,34.928,34.028,34.77,283989,0
2013-10-16,35.069,35.696,34.466,34.962,219088,0
2013-10-17,34.945,35.294,33.659,33.966,336644,0
2013-10-18,34.062,35.033,34.002,34.743,297383,0
2013-10-21,34.858,35.417,34.788,35.392,232022,0
2013-10-22,35.677,36.368,34.08,35.109,385749,0
2013-10-23,35.025,35.408,34.31,35.311,209600,0
2013-10-24,35.417,36.472,34.962,36.378,182002,0
2013-10-25,36.553,37.233,36.49,37.225,316955,0
2013-10-28,37.418,37.566,35.242,35.363,310891,0
2013-10-29,35.373,35.705,34.411,35.083,273114,0
2013-10-30,35.286,35.383,34.395,34.684,161581,0
2013-10-31,34.333,36.264,31.627,35.782,761344,0
2013-11-01,35.828,38.089,35.774,37.914,572902,0
2013-11-04,38.003,39.4,37.593,39.219,393750,0
2013-11-05,39.172,39.219,38.072,38.353,402576,0
2013-11-06,38.439,38.613,37.314,38.308,274834,0
2013-11-07,38.388,38.439,37.602,38.029,533182,0
2013-11-08,38.011,38.596,37.968,38.577,411390,0
2013-11-11,38.824,39.267,38.248,39.086,247542,0
2013-11-12,38.738,39.276,38.738,39.076,392732,0
2013-11-13,38.905,39.959,38.877,39.942,293489,0
2013-11-14,39.836,40.826,39.365,40.798,289026,0
2013-11-15,40.798,41.882,40.651,41.822,340994,0
2013-11-18,41.001,41.009,38.877,40.144,700298,0
2013-11-19,40.039,40.204,38.519,39.267,393775,0
2013-11-20,39.267,39.634,38.937,39.303,481558,0
2013-11-21,37.785,38.431,35.181,36.501,1014280,0
2013-11-22,36.516,37.566,36.472,37.323,376575,0
2013-11-25,37.46,37.81,37.46,37.723,277123,0
2013-11-26,37.723,38.019,37.372,37.863,175590,0
2013-11-27,37.793,38.388,37.618,38.056,214737,0
2013-11-29,38.133,38.393,37.748,37.914,139537,0
2013-12-02,37.785,38.237,37.443,37.609,480642,0
2013-12-03,37.427,37.827,36.884,37.217,246479,0
2013-12-04,36.937,37.566,36.526,37.015,234768,0
2013-12-05,36.99,37.305,36.665,36.929,176847,0
2013-12-06,37.427,38.388,37.19,37.2,116982,0
2013-12-09,37.346,38.353,37.128,38.003,217295,0
2013-12-10,38.047,38.393,37.566,37.845,193219,0
2013-12-11,37.934,38.382,37.144,37.361,211336,0
2013-12-12,37.397,37.777,37.213,37.477,135202,0
2013-12-13,37.555,37.944,37.027,37.591,174691,0
2013-12-16,37.662,39.101,37.662,38.829,303875,0
2013-12-17,38.829,39.401,38.268,38.777,268351,0
2013-12-18,38.601,39.797,38.355,39.709,207921,0
2013-12-19,39.549,39.626,38.847,39.303,184480,0
2013-12-20,39.497,39.911,39.145,39.604,343875,0
2013-12-23,39.919,40.808,39.797,40.517,227156,0
2013-12-24,40.218,40.568,39.841,40.297,85630,0
2013-12-26,40.148,40.596,39.945,40.535,178825,0
2013-12-27,40.419,40.55,40.086,40.419,170254,0
2013-12-30,40.255,40.498,39.813,39.99,75340,0
2013-12-31,39.848,40.35,39.78,40.199,136908,0
2014-01-02,40.14,40.56,39.674,40.016,262882,0
2014-01-03,40.068,41.297,40.068,41.06,318969,0
2014-01-06,40.763,42.037,40.666,40.798,315467,0
2014-01-07,40.92,41.264,39.024,39.867,318769,0
2014-01-08,39.97,40.148,37.274,37.652,655179,0
2014-01-09,37.89,38.171,37.036,37.713,331971,0
2014-01-10,37.696,38.795,37.415,38.664,277116,0
2014-01-13,38.664,39.442,38.118,38.355,305908,0
2014-01-14,38.504,38.934,38.171,38.724,349838,0
2014-01-15,38.829,39.54,38.829,39.442,174691,0
2014-01-16,39.452,40.588,39.369,40.094,252358,0
2014-01-17,40.156,40.498,39.78,40.255,355186,0
2014-01-21,40.447,40.946,39.97,40.858,380904,0
2014-01-22,41.07,41.561,40.798,41.344,355528,0
2014-01-23,41.009,43.347,41.009,43.277,739165,0
2014-01-24,43.268,43.309,42.24,42.811,372371,0
2014-01-27,43.056,43.365,40.826,41.44,351887,0
2014-01-28,41.948,42.431,41.421,42.222,223284,0
2014-01-29,41.736,42.019,41.297,41.501,235691,0
2014-01-30,42.16,42.529,41.297,42.151,212132,0
2014-01-31,41.648,43.462,41.519,42.987,368843,0
2014-02-03,43.204,43.318,40.666,41.544,340588,0
2014-02-04,41.818,42.274,41.21,42.126,310387,0
2014-02-05,41.623,42.17,41.06,41.536,261151,0
2014-02-06,41.59,42.591,41.44,42.289,220884,0
2014-02-07,42.547,42.967,42.364,42.511,282682,0
2014-02-10,42.617,42.626,41.403,41.623,342071,0
2014-02-11,42.019,42.089,41.378,42.055,348864,0
2014-02-12,41.85,43.125,41.307,43.028,244953,0
2014-02-13,42.845,44.223,42.194,43.69,237422,0
2014-02-14,43.758,44.765,43.293,43.928,369772,0
2014-02-18,44.602,44.743,43.53,44.602,257191,0
2014-02-19,44.207,44.674,43.549,43.908,341965,0
2014-02-20,46.563,51.221,46.367,50.295,963897,0
2014-02-21,50.718,55.541,50.368,54.873,844755,0
2014-02-24,55.279,56.653,54.971,55.656,670412,0
2014-02-25,55.799,57.395,55.279,56.262,368434,0
2014-02-26,56.931,59.625,56.176,58.555,571112,0
2014-02-27,58.477,62.255,58.407,59.682,876992,0
2014-02-28,60.103,61.07,59.75,60.849,326868,0
2014-03-03,60.672,62.062,59.655,61.712,350324,0
2014-03-04,62.378,64.196,62.273,64.092,411805,0
2014-03-05,64.295,65.929,64.269,65.841,378773,0
2014-03-06,66.042,68.099,65.181,65.682,490386,0
2014-03-07,65.841,66.72,63.346,63.88,538488,0
2014-03-10,63.547,63.838,60.695,62.388,722644,0
2014-03-11,62.405,63.371,61.138,61.579,303960,0
2014-03-12,61.132,62.828,60.781,62.756,243963,0
2014-03-13,63.293,63.52,61.184,62.185,209371,0
2014-03-14,61.692,63.363,61.079,62.913,165962,0
2014-03-17,63.653,65.023,63.547,64.363,222096,0
2014-03-18,64.477,65.569,63.52,63.944,306163,0
2014-03-19,64.119,64.845,63.589,64.314,341668,0
2014-03-20,64.031,65.346,64.031,64.886,130407,0
2014-03-21,65.355,66.523,65.137,65.42,291203,0
2014-03-24,65.683,66.336,63.44,64.871,278203,0
2014-03-25,65.099,66.759,64.394,65.099,238701,0
2014-03-26,65.346,65.532,61.629,62.563,488144,0
2014-03-27,62.335,62.335,56.433,59.525,816242,0
2014-03-28,59.375,60.849,58.899,60.153,235202,0
2014-03-31,60.682,62.572,60.566,61.874,393490,0
2014-04-01,62.166,63.041,60.965,61.558,261168,0
2014-04-02,61.574,62.821,61.091,62.273,210313,0
2014-04-03,62.069,62.644,59.851,60.45,278306,0
2014-04-04,61.018,61.187,56.785,57.987,430282,0
2014-04-07,57.556,58.348,55.028,56.095,477309,0
2014-04-08,55.885,58.492,55.461,56.848,280261,0
2014-04-09,58.431,58.633,57.156,57.634,234019,0
2014-04-10,57.74,58.225,55.239,55.831,298989,0
2014-04-11,55.223,56.185,53.951,55.337,406116,0
2014-04-14,55.663,56.608,54.152,55.21,212411,0
2014-04-15,54.852,56.342,53.181,54.764,308235,0
2014-04-16,55.223,55.627,54.117,55.38,274511,0
2014-04-17,55.293,56.309,54.843,55.859,277362,0
2014-04-21,56.15,56.874,55.271,56.76,218016,0
2014-04-22,56.742,60.16,56.627,59.383,347360,0
2014-04-23,59.517,60.196,58.394,58.588,198660,0
2014-04-24,59.586,62.927,58.799,60.442,431851,0
2014-04-25,60.002,60.965,57.652,58.403,214806,0
2014-04-28,58.438,60.074,56.769,57.987,164819,0
2014-04-29,58.315,59.003,57.696,57.987,132169,0
2014-04-30,59.366,61.629,58.844,61.355,448688,0
2014-05-01,54.781,57.414,51.289,52.668,1739434,0
2014-05-02,52.597,54.064,52.165,53.022,644651,0
2014-05-05,52.829,53.084,52.049,52.597,329860,0
2014-05-06,52.244,52.58,50.876,50.919,367539,0
2014-05-07,50.936,51.247,48.594,49.241,559236,0
2014-05-08,49.371,51.989,49.302,51.316,333442,0
2014-05-09,51.228,52.378,50.495,52.174,243740,0
2014-05-12,52.493,54.94,52.227,53.913,364691,0
2014-05-13,53.807,55.849,53.498,55.169,483739,0
2014-05-14,55.002,55.221,53.675,53.967,327452,0
2014-05-15,53.692,54.075,52.252,53.782,224013,0
2014-05-16,54.318,54.318,53.039,54.11,161699,0
2014-05-19,54.029,55.627,53.579,54.913,172618,0
2014-05-20,54.966,55.337,53.437,53.942,247901,0
2014-05-21,53.757,55.389,53.757,55.223,176578,0
2014-05-22,55.372,55.821,54.736,55.515,431707,0
2014-05-23,55.442,57.917,55.442,57.731,348352,0
2014-05-27,58.623,59.1,56.98,57.414,301724,0
2014-05-28,57.447,58.079,56.714,57.794,154338,0
2014-05-29,57.935,58.293,57.419,57.935,161838,0
2014-05-30,58.059,58.261,57.289,57.696,145043,0
2014-06-02,57.854,58.067,56.645,57.511,150325,0
2014-06-03,57.164,57.777,55.761,55.997,210430,0
2014-06-04,55.831,56.865,54.992,55.849,224583,0
2014-06-05,55.937,57.121,55.275,56.829,161146,0
2014-06-06,57.13,58.225,57.016,57.722,148775,0
2014-06-09,57.971,59.72,57.845,58.88,194175,0
2014-06-10,58.775,59.046,57.917,58.942,128346,0
2014-06-11,58.661,58.844,56.953,58.067,194718,0
2014-06-12,58.443,58.87,57.627,57.964,148286,0
2014-06-13,57.368,58.648,57.031,58.122,168519,0
2014-06-16,57.919,59.457,57.696,58.897,155475,0
2014-06-17,58.79,59.945,58.345,58.523,180500,0
2014-06-18,58.782,60.264,58.053,60.123,212470,0
2014-06-19,60.469,61.2,59.341,59.99,218968,0
2014-06-20,60.39,60.39,59.572,60.195,281889,0
2014-06-23,60.142,61.313,59.857,60.843,245310,0
2014-06-24,60.576,61.244,58.986,59.465,217986,0
2014-06-25,59.252,60.396,58.816,60.026,172126,0
2014-06-26,60.372,60.409,58.879,59.999,194886,0
2014-06-27,59.777,61.499,59.749,60.541,516959,0
2014-06-30,60.525,61.2,59.598,60.249,267546,0
2014-07-01,60.45,61.289,59.981,60.507,182387,0
2014-07-02,61.743,63.154,61.655,62.373,265128,0
2014-07-03,62.461,63.963,62.461,63.671,233108,0
2014-07-07,63.963,64.008,61.119,61.192,310287,0
2014-07-08,60.914,61.208,59.377,60.177,264570,0
2014-07-09,60.435,61.387,59.741,60.673,316490,0
2014-07-10,59.785,60.631,57.6,59.199,264705,0
2014-07-11,59.199,59.972,58.853,59.306,131818,0
2014-07-14,59.926,60.435,58.451,58.488,207767,0
2014-07-15,58.479,59.065,57.617,58.958,271731,0
2014-07-16,59.234,59.63,58.283,59.306,197577,0
2014-07-17,58.691,59.562,58.061,58.22,203412,0
2014-07-18,58.053,59.829,58.053,59.288,156650,0
2014-07-21,58.576,59.554,57.243,59.039,209617,0
2014-07-22,59.394,60.914,59.394,60.177,125815,0
2014-07-23,60.24,63.786,59.547,61.982,402264,0
2014-07-24,62.283,63.616,60.898,60.94,277235,0
2014-07-25,60.328,61.234,60.274,60.346,165344,0
2014-07-28,60.301,60.673,59.083,59.972,223763,0
2014-07-29,60.186,60.906,59.412,60.728,405571,0
2014-07-30,61.686,63.065,60.656,62.879,354979,0
2014-07-31,64.008,65.555,58.979,60.824,628320,0
2014-08-01,60.764,61.49,59.501,60.469,401533,0
2014-08-04,60.782,61.572,59.758,61.341,173060,0
2014-08-05,60.889,62.674,60.605,61.321,261755,0
2014-08-06,60.808,62.293,60.274,61.49,345154,0
2014-08-07,62,63.102,61.555,62.026,165464,0
2014-08-08,62.346,63.607,62.061,63.467,176165,0
2014-08-11,64.08,66.49,64.035,65.617,314307,0
2014-08-12,65.714,66.203,64.223,64.887,226287,0
2014-08-13,65.414,67.368,64.962,66.516,354891,0
2014-08-14,66.808,68.072,66.559,68.026,235810,0
2014-08-15,68.783,68.866,66.826,68.044,202649,0
2014-08-18,68.855,70.088,68.41,69.956,230525,0
2014-08-19,70.1,72.49,70.01,71.795,266859,0
2014-08-20,72.127,72.292,70.347,70.391,245702,0
2014-08-21,70.454,71.173,68.72,70.871,255149,0
2014-08-22,70.674,70.897,69.298,70.764,222733,0
2014-08-25,70.871,72.374,70.826,72.186,162828,0
2014-08-26,72.242,73.625,72.242,73.093,159976,0
2014-08-27,73.058,73.093,71.342,71.556,228319,0
2014-08-28,71.36,71.566,69.913,70.071,272724,0
2014-08-29,70.1,71.058,69.609,70.853,149403,0
2014-09-02,71.299,71.965,70.258,71.307,190543,0
2014-09-03,71.584,71.956,70.615,70.881,188911,0
2014-09-04,71.155,72.418,71.155,71.487,152554,0
2014-09-05,71.28,71.28,69.904,70.615,192218,0
2014-09-08,70.791,71.99,70.615,71.584,161759,0
2014-09-09,71.681,71.992,69.041,69.217,222791,0
2014-09-10,69.563,70.138,67.743,69.165,181479,0
2014-09-11,68.826,70.09,68.019,69.964,172564,0
2014-09-12,69.894,70.01,68.169,68.23,192718,0
2014-09-15,68.179,68.356,65.103,66.623,324378,0
2014-09-16,66.16,69.429,65.987,69.09,213585,0
2014-09-17,69.742,70.519,68.82,69.303,216897,0
2014-09-18,69.66,70.135,68.947,69.795,150224,0
2014-09-19,69.866,70.34,68.723,70.034,277919,0
2014-09-22,69.76,69.76,68.125,69.195,306775,0
2014-09-23,68.723,69.008,67.577,67.694,183892,0
2014-09-24,68.079,69.143,67.194,68.786,171240,0
2014-09-25,68.16,69.134,66.713,67.641,177131,0
2014-09-26,68.169,68.909,67.826,68.51,192482,0
2014-09-29,67.596,68.071,67.194,67.723,138309,0
2014-09-30,67.748,68.115,65.695,66.052,292298,0
2014-10-01,65.541,65.811,61.474,62.11,455010,0
2014-10-02,61.754,62.968,59.35,61.332,334431,0
2014-10-03,61.895,62.128,60.841,61.322,254673,0
2014-10-06,61.777,61.966,59.359,59.877,202102,0
2014-10-07,59.376,59.654,57.295,57.715,345396,0
2014-10-08,57.366,58.305,53.997,58.178,395193,0
2014-10-09,57.491,57.83,54.514,54.587,263539,0
2014-10-10,54.166,55.82,52.442,53.773,352636,0
2014-10-13,54.06,55.56,51.88,52.02,282131,0
2014-10-14,52.675,55.204,52.048,54.4,592302,0
2014-10-15,53.702,55.265,51.468,54.659,519074,0
2014-10-16,52.844,57.991,52.505,56.82,313236,0
2014-10-17,57.965,59.858,56.848,57.822,378915,0
2014-10-20,57.768,58.277,56.169,56.874,337016,0
2014-10-21,57.33,60.112,57.33,59.716,339222,0
2014-10-22,60.029,60.029,58.089,58.124,280382,0
2014-10-23,59.35,62.853,59.095,62.351,394711,0
2014-10-24,62.163,62.517,60.145,60.806,335993,0
2014-10-27,62.28,62.509,60.061,60.503,348704,0
2014-10-28,61.2,65.844,61.2,65.443,592601,0
2014-10-29,65.675,65.755,62.342,63.638,457348,0
2014-10-30,62.879,64.273,58.187,58.938,542393,0
2014-10-31,60.619,60.841,57.125,58.803,590695,0
2014-11-03,59.331,60.337,57.916,58.687,438246,0
2014-11-04,58.473,58.965,56.365,56.731,277506,0
2014-11-05,57.599,58.347,56.526,57.188,269122,0
2014-11-06,57.419,59.12,57.214,59.09,286806,0
2014-11-07,58.974,59.689,58.687,59.224,317444,0
2014-11-10,60.107,61.968,60.107,61.727,294361,0
2014-11-11,61.388,62.441,60.324,60.958,220015,0
2014-11-12,61.28,62.004,61.055,61.797,223403,0
2014-11-13,61.629,62.28,59.885,60.056,227549,0
2014-11-14,60.137,60.7,59.287,59.68,173955,0
2014-11-17,59.661,60.037,58.974,59.661,205834,0
2014-11-18,59.877,61.118,59.689,59.868,146855,0
2014-11-19,59.735,60.385,58.232,59.591,328493,0
2014-11-20,59.118,59.804,58.357,59.108,222806,0
2014-11-21,59.968,60.572,58.751,58.84,241105,0
2014-11-24,58.911,60.653,58.903,60.601,276144,0
2014-11-25,60.85,62.947,60.646,62.271,395797,0
2014-11-26,62.128,62.128,59.824,60.523,189552,0
2014-11-28,60.145,60.145,51.914,52.701,490460,0
2014-12-01,53.489,53.604,47.988,48.957,671579,0
2014-12-02,49.145,50.674,49.145,49.888,464709,0
2014-12-03,50.138,51.28,50.093,50.753,394679,0
2014-12-04,51.246,51.978,50.932,51.004,308960,0
2014-12-05,51.315,51.826,50.073,50.316,232987,0
2014-12-08,50.307,50.307,45.858,45.91,457739,0
2014-12-09,45.016,47.142,44.676,46.805,385484,0
2014-12-10,46.751,46.751,43.76,44.22,538949,0
2014-12-11,44.436,45.679,44.121,44.427,250853,0
2014-12-12,43.959,45.003,43.417,43.933,268052,0
2014-12-15,44.22,44.967,42.708,43.482,278627,0
2014-12-16,43.086,45.722,42.609,43.318,291585,0
2014-12-17,43.455,45.516,43.112,45.318,264314,0
2014-12-18,46.526,46.985,45.274,46.38,243911,0
2014-12-19,48.452,48.452,45.336,46.399,343478,0
2014-12-22,46.399,46.399,45.203,45.812,196570,0
2014-12-23,46.229,46.919,45.571,46.488,181455,0
2014-12-24,46.507,46.856,45.588,46.219,99469,0
2014-12-26,46.526,47.461,46.408,47.183,93281,0
2014-12-29,47.084,48.138,47.019,47.768,147321,0
2014-12-30,47.516,47.928,46.911,47.019,118477,0
2014-12-31,47.119,47.749,46.195,46.37,305659,0
2015-01-02,46.625,47.704,46.37,47.623,157112,0
2015-01-05,47.174,47.942,46.3,46.47,242382,0
2015-01-06,46.579,46.579,43.725,44.923,294392,0
2015-01-07,46.497,48.442,45.301,46.399,254045,0
2015-01-08,46.939,47.327,45.688,46.526,154553,0
2015-01-09,46.596,46.939,45.751,45.912,119795,0
2015-01-12,45.761,45.922,43.735,44.283,194498,0
2015-01-13,45.335,45.59,42.516,43.725,252687,0
2015-01-14,42.924,43.465,41.582,43.219,246222,0
2015-01-15,43.625,44.256,42.716,43.013,185764,0
2015-01-16,42.931,44.023,42.75,44.013,175399,0
2015-01-20,44.148,45.236,43.219,43.95,274028,0
2015-01-21,43.617,45.472,43.296,44.725,220959,0
2015-01-22,45.211,46.821,44.859,46.553,279156,0
2015-01-23,46.155,46.444,44.958,45.462,260101,0
2015-01-26,45.795,47.704,45.047,47.477,174568,0
2015-01-27,47.046,48.776,46.76,48.163,284275,0
2015-01-28,48.361,48.711,46.444,46.768,292784,0
2015-01-29,46.731,47.477,45.697,46.995,165100,0
2015-01-30,46.488,47.056,44.885,45.203,155562,0
2015-02-02,45.203,46.534,44.652,46.427,184604,0
2015-02-03,46.821,48.73,46.31,48.523,194685,0
2015-02-04,48.037,48.281,47.029,47.354,128884,0
2015-02-05,47.614,49.18,46.877,49.145,208148,0
2015-02-06,48.983,49.451,47.894,47.938,179008,0
2015-02-09,47.894,50.136,47.857,49.903,180684,0
2015-02-10,50.297,50.398,48.361,48.82,170585,0
2015-02-11,48.486,49.487,47.778,49.021,130796,0
2015-02-12,49.497,50.731,49.001,49.271,201772,0
2015-02-13,49.451,50.119,48.228,48.856,166574,0
2015-02-17,49.109,50.334,48.894,50.119,237508,0
2015-02-18,50.062,50.875,49.487,50.531,325470,0
2015-02-19,48.397,49.884,46.24,49.586,626317,0
2015-02-20,49.335,50.819,48.12,50.497,343210,0
2015-02-23,50.73,50.73,48.945,49.829,289920,0
2015-02-24,49.903,50.577,49.534,49.713,221569,0
2015-02-25,50.423,52.43,49.856,52.099,353740,0
2015-02-26,51.802,52.017,50.559,50.63,210267,0
2015-02-27,50.64,51.584,50.423,50.568,211043,0
2015-03-02,50.287,51.064,49.884,50.153,154817,0
2015-03-03,50.621,51.27,49.288,49.829,344170,0
2015-03-04,49.767,49.794,47.318,47.886,350281,0
2015-03-05,47.838,48.072,46.867,47.199,293865,0
2015-03-06,46.705,48.02,45.535,45.67,298860,0
2015-03-09,45.912,48.163,45.203,45.264,183468,0
2015-03-10,44.572,44.607,42.778,43.499,318070,0
2015-03-11,43.959,44.049,43.03,43.993,337287,0
2015-03-12,44.354,44.716,43.573,44.363,202795,0
2015-03-13,44.203,44.203,42.967,43.852,183912,0
2015-03-16,44.067,44.303,43.347,44.139,158925,0
2015-03-17,44.121,45.605,43.894,45.047,287422,0
2015-03-18,44.814,45.792,44.502,45.312,210978,0
2015-03-19,45.329,45.384,44.123,44.502,179138,0
2015-03-20,44.639,46.665,44.639,46.091,311501,0
2015-03-23,45.628,46.246,45.294,45.638,262316,0
2015-03-24,45.366,46.219,44.913,45.875,179138,0
2015-03-25,45.966,46.139,45.266,45.338,287769,0
2015-03-26,45.13,45.838,44.166,45.047,278511,0
2015-03-27,44.894,45.13,44.068,44.722,206571,0
2015-03-30,44.667,45.102,43.941,44.593,204147,0
2015-03-31,44.024,45.229,43.705,45.139,233162,0
2015-04-01,44.814,46.463,44.814,46.164,247555,0
2015-04-02,46.019,46.782,45.628,45.767,129120,0
2015-04-06,45.384,46.574,45.329,46.11,391108,0
2015-04-07,46.827,47.173,46.129,46.619,244194,0
2015-04-08,46.564,46.918,45.576,46.146,172417,0
2015-04-09,46.065,47.199,45.966,47.017,145252,0
2015-04-10,47.127,47.69,46.59,46.944,147739,0
2015-04-13,46.882,47.79,46.619,47.453,132758,0
2015-04-14,47.017,47.753,46.746,47.545,112706,0
2015-04-15,47.427,49.534,47.399,49.196,198225,0
2015-04-16,48.307,48.996,46.873,47.781,293806,0
2015-04-17,47.044,48.116,46.944,47.418,158206,0
2015-04-20,47.663,48.48,47.653,47.925,165408,0
2015-04-21,47.999,48.235,47.299,47.908,122586,0
2015-04-22,48.108,48.753,47.536,47.725,166344,0
2015-04-23,47.545,48.996,47.191,48.425,203815,0
2015-04-24,48.108,48.397,45.066,45.284,576090,0
2015-04-27,45.594,45.738,43.723,44.458,399149,0
2015-04-28,44.703,44.884,43.361,43.733,375138,0
2015-04-29,43.413,45.166,43.252,44.667,437270,0
2015-04-30,47.199,48.562,44.478,48.143,1140822,0
2015-05-01,48.108,52.164,48.07,50.993,831130,0
2015-05-04,51.829,54.452,51.492,54.025,653203,0
2015-05-05,53.935,54.843,51.375,52.664,518684,0
2015-05-06,53.134,53.525,52.003,52.646,251646,0
2015-05-07,52.564,52.591,51.44,51.984,256939,0
2015-05-08,52.572,52.646,51.047,51.24,272562,0
2015-05-11,51.12,52.073,50.405,51.3,176714,0
2015-05-12,51.375,51.375,50.099,51.139,279010,0
2015-05-13,51.547,51.874,50.358,51.24,146081,0
2015-05-14,51.357,51.846,50.459,50.677,145647,0
2015-05-15,50.947,52.136,50.449,51.874,250661,0
2015-05-18,52.011,52.171,50.495,52.064,254227,0
2015-05-19,51.501,51.728,49.939,50.429,325957,0
2015-05-20,50.358,50.405,48.714,49.84,327562,0
2015-05-21,49.769,51.259,49.769,50.549,160960,0
2015-05-22,50.439,50.686,49.534,49.831,228824,0
2015-05-26,49.594,49.821,48.562,49.343,278115,0
2015-05-27,49.268,49.986,49.024,49.93,156663,0
2015-05-28,49.887,49.887,48.633,49.386,191021,0
2015-05-29,49.353,49.913,48.623,48.804,195111,0
2015-06-01,49.006,49.243,48.151,48.543,240391,0
2015-06-02,48.251,49.524,48.242,49.033,208075,0
2015-06-03,49.016,50.466,48.933,49.406,258902,0
2015-06-04,49.078,49.996,49.078,49.45,234114,0
2015-06-05,49.323,50.039,48.996,49.041,259233,0
2015-06-08,48.924,49.695,48.733,49.141,218469,0
2015-06-09,49.224,49.467,48.506,49.024,269170,0
2015-06-10,49.368,50.521,49.286,49.376,233039,0
2015-06-11,49.323,50.42,49.323,49.84,217909,0
2015-06-12,49.84,50.15,49.26,49.476,132425,0
2015-06-15,49.177,49.486,48.663,49.359,153248,0
2015-06-16,49.185,50.063,47.11,48.135,347548,0
2015-06-17,48.135,48.809,47.475,47.823,127078,0
2015-06-18,48.125,48.637,47.769,48.308,170712,0
2015-06-19,48.318,48.61,47.879,47.97,197724,0
2015-06-22,48.464,48.856,47.137,47.668,255904,0
2015-06-23,47.475,48.692,47.321,48.199,351210,0
2015-06-24,48.298,48.298,46.725,47.002,272418,0
2015-06-25,47.045,47.531,45.364,45.912,437879,0
2015-06-26,45.859,46.196,44.898,45.3,462813,0
2015-06-29,45.099,46.368,44.549,44.807,243109,0
2015-06-30,45.135,45.811,43.981,44.478,289812,0
2015-07-01,44.933,45.235,44.257,44.34,304897,0
2015-07-02,44.559,45.135,44.065,44.305,429351,0
2015-07-06,44.257,44.412,41.541,41.733,508964,0
2015-07-07,41.733,42.209,40.014,41.751,608920,0
2015-07-08,41.487,42.027,40.279,40.683,311131,0
2015-07-09,41.131,42.265,40.956,41.284,286197,0
2015-07-10,41.607,42.226,41.15,41.368,195974,0
2015-07-13,41.578,42.876,41.578,42.438,214127,0
2015-07-14,42.282,42.804,41.834,42.4,156271,0
2015-07-15,42.318,42.584,40.874,41.158,198650,0
2015-07-16,41.679,42.814,41.267,42.209,203959,0
2015-07-17,42.282,42.409,41.241,41.323,174539,0
2015-07-20,41.313,41.459,40.389,40.397,226705,0
2015-07-21,40.298,42.099,40.271,41.559,323051,0
2015-07-22,41.131,42.665,40.435,40.911,213254,0
2015-07-23,41.111,41.111,39.109,39.621,258421,0
2015-07-24,39.739,40.197,38.909,39.33,343284,0
2015-07-27,39.181,40.096,38.88,39.301,285540,0
2015-07-28,39.502,39.996,38.478,39.83,321411,0
2015-07-29,39.806,41.323,38.944,41.293,326441,0
2015-07-30,40.645,40.645,36.394,37.985,1019897,0
2015-07-31,37.837,37.884,36.503,36.531,492452,0
2015-08-03,36.193,36.841,35.205,35.433,418683,0
2015-08-04,35.497,36.293,34.291,34.482,323381,0
2015-08-05,34.793,35.771,34.326,35.314,548661,0
2015-08-06,35.48,35.855,34.793,35.827,357160,0
2015-08-07,35.561,36.85,35.205,35.744,471672,0
2015-08-10,35.798,37.583,35.405,37.583,356626,0
2015-08-11,36.978,37.254,35.662,36.622,277606,0
2015-08-12,36.43,37.837,36.072,37.81,238624,0
2015-08-13,37.554,37.857,36.805,36.841,298337,0
2015-08-14,37.053,37.554,36.74,37.053,247372,0
2015-08-17,36.906,37.436,35.963,37.025,216642,0
2015-08-18,36.786,37.317,36.576,36.769,194552,0
2015-08-19,36.604,37.043,36.146,36.475,255359,0
2015-08-20,36.338,36.43,35.103,35.268,308397,0
2015-08-21,34.748,35.954,34.382,35.433,348532,0
2015-08-24,33.376,35.862,31.913,34.042,454181,0
2015-08-25,35.287,35.287,33.513,34.244,374560,0
2015-08-26,34.803,35.359,34.409,34.738,332565,0
2015-08-27,34.711,36.566,34.253,35.332,635278,0
2015-08-28,35.332,37.545,35.332,37.271,267824,0
2015-08-31,36.668,38.478,36.211,37.911,305225,0
2015-09-01,37.124,37.727,36.202,36.641,334643,0
2015-09-02,36.677,37.253,36.329,37.061,314521,0
2015-09-03,37.271,37.719,36.576,36.714,226158,0
2015-09-04,36.348,36.997,36.247,36.558,145888,0
2015-09-08,36.87,37.948,36.723,36.732,270122,0
2015-09-09,37.033,37.71,36.613,36.658,228344,0
2015-09-10,36.604,37.381,36.576,36.823,89683,0
2015-09-11,36.677,36.914,35.981,36.732,159338,0
2015-09-14,36.695,37.859,36.482,37.027,184496,0
2015-09-15,36.898,37.701,36.898,37.148,176158,0
2015-09-16,37.343,38.016,37.268,37.591,135649,0
2015-09-17,37.517,38.173,36.898,37.554,152171,0
2015-09-18,36.898,37.349,36.714,36.815,232025,0
2015-09-21,36.991,37.064,36.362,36.584,188826,0
2015-09-22,36.122,36.833,35.531,35.688,197380,0
2015-09-23,35.779,35.948,32.963,33.047,367751,0
2015-09-24,32.825,33.424,32.095,32.852,306721,0
2015-09-25,33.11,33.749,32.926,33.184,173668,0
2015-09-28,32.89,32.973,30.497,30.996,321518,0
2015-09-29,31.106,32.844,31.088,32.502,261909,0
2015-09-30,32.798,34.109,32.639,33.398,313880,0
2015-10-01,33.536,33.833,30.765,31.448,402663,0
2015-10-02,31.078,34.396,30.692,34.164,377327,0
2015-10-05,34.303,38.32,33.804,36.926,388955,0
2015-10-06,36.907,38.256,36.759,36.871,250432,0
2015-10-07,37.305,38.94,36.944,37.776,243304,0
2015-10-08,37.72,45.247,37.72,45.1,676048,0
2015-10-09,45.146,45.164,42.522,44.175,367690,0
2015-10-12,44.267,45.999,43.196,44.462,220199,0
2015-10-13,44.49,46.523,44.267,44.407,255521,0
2015-10-14,44.462,45.154,43.058,43.381,282049,0
2015-10-15,43.558,44.61,43.132,44.175,160568,0
2015-10-16,43.733,44.785,42.319,43.021,132092,0
2015-10-19,42.68,43.664,41.802,42.551,165208,0
2015-10-20,42.06,44.185,40.517,43.087,234408,0
2015-10-21,43.18,43.99,42.097,42.236,130900,0
2015-10-22,42.375,43.871,41.683,41.996,256819,0
2015-10-23,42.135,44.175,41.986,43.437,321892,0
2015-10-26,43.355,43.408,42.025,42.043,112603,0
2015-10-27,41.616,43.355,39.909,40.491,154503,0
2015-10-28,40.499,42.384,40.435,41.886,203443,0
2015-10-29,41.71,46.373,41.405,46.217,762126,0
2015-10-30,46.669,53.504,46.652,53.309,772734,0
2015-11-02,52.932,52.932,50.125,51.961,359329,0
2015-11-03,51.638,52.165,50.087,50.484,282467,0
2015-11-04,50.733,50.797,48.759,50.612,200622,0
2015-11-05,50.612,51.305,49.118,50.198,169661,0
2015-11-06,50.151,51.499,49.634,51.093,142162,0
2015-11-09,50.835,51.233,49.128,50.587,124478,0
2015-11-10,50.004,50.494,48.111,48.831,166196,0
2015-11-11,48.831,49.596,47.76,49.247,138155,0
2015-11-12,48.574,48.574,47.029,47.131,161649,0
2015-11-13,46.81,48.488,45.7,48.027,186662,0
2015-11-16,47.981,48.609,46.873,48.471,133932,0
2015-11-17,48.599,49.312,47.686,48.831,140428,0
2015-11-18,49.181,50.577,48.657,49.966,139886,0
2015-11-19,49.782,50.447,49.052,50.336,136530,0
2015-11-20,50.612,51.739,50.511,50.762,207015,0
2015-11-23,50.494,51.694,50.271,50.771,125596,0
2015-11-24,50.781,52.396,50.723,52.257,263317,0
2015-11-25,51.815,52.554,51.15,52.008,106322,0
2015-11-27,51.602,52.405,51.427,52.063,59333,0
2015-11-30,51.694,53.061,51.694,52.211,198355,0
2015-12-01,52.23,53.172,51.981,52.857,181465,0
2015-12-02,52.848,52.848,51.011,51.315,321714,0
2015-12-03,51.704,51.898,49.432,50.143,122208,0
2015-12-04,49.874,50.226,48.701,49.698,135772,0
2015-12-07,49.134,50.457,46.568,47.195,233107,0
2015-12-08,46.513,46.965,45.275,45.867,212181,0
2015-12-09,45.867,48.433,45.867,46.79,156994,0
2015-12-10,46.632,47.316,45.994,46.32,146601,0
2015-12-11,45.663,45.93,44.528,44.924,168145,0
2015-12-14,44.932,45.054,43.219,44.849,282073,0
2015-12-15,45.241,46.74,44.952,45.586,148724,0
2015-12-16,45.66,46.517,44.487,45.436,134978,0
2015-12-17,45.11,45.875,44.226,44.99,233985,0
2015-12-18,45.045,45.045,43.825,44.431,376802,0
2015-12-21,44.635,45.176,43.583,44.468,172884,0
2015-12-22,44.468,46.009,43.956,45.604,156457,0
2015-12-23,45.446,47.356,44.571,46.145,148403,0
2015-12-24,46.171,46.59,45.455,45.968,60442,0
2015-12-28,45.538,45.772,44.031,44.301,143865,0
2015-12-29,44.589,45.129,42.682,45.073,234999,0
2015-12-30,44.784,45.45,43.051,43.527,94231,0
2015-12-31,43.284,44.057,42.67,43.098,139287,0
2016-01-04,42.727,42.993,41.767,42.727,142253,0
2016-01-05,42.605,42.837,41.423,41.907,188957,0
2016-01-06,41.469,41.617,40.668,40.724,112209,0
2016-01-07,40.259,40.827,38.051,38.247,226420,0
2016-01-08,38.453,39.261,38.135,38.209,117303,0
2016-01-11,38.247,38.639,37.252,37.957,177328,0
2016-01-12,38.488,39.065,37.252,38.237,228215,0
2016-01-13,38.573,38.937,36.887,37.269,149999,0
2016-01-14,37.455,38.767,36.496,37.623,163106,0
2016-01-15,36.441,38.453,36.394,38.07,238014,0
2016-01-19,38.126,38.388,34.951,35.537,291862,0
2016-01-20,35.015,37.577,34.457,36.776,213366,0
2016-01-21,36.57,38.48,36.245,38.36,167011,0
2016-01-22,39.384,40.575,38.498,40.435,178567,0
2016-01-25,40.109,40.771,38.861,39.168,103215,0
2016-01-26,39.7,41.889,39.28,40.818,165212,0
2016-01-27,40.445,41.609,39.886,40.603,109218,0
2016-01-28,41.45,42.019,40.575,40.92,100770,0
2016-01-29,40.761,42.298,40.761,42.278,113880,0
2016-02-01,41.87,42.708,41.096,41.729,86936,0
2016-02-02,40.901,41.586,39.54,40.686,106678,0
2016-02-03,41.179,41.855,39.736,40.492,182237,0
2016-02-04,40.473,42.232,40.473,41.507,190650,0
2016-02-05,40.938,41.636,40.333,40.771,114295,0
2016-02-08,40.062,41.091,38.954,40.314,130300,0
2016-02-09,39.54,40.203,38.75,39.225,72558,0
2016-02-10,39.225,40.38,38.378,38.48,110632,0
2016-02-11,37.8,39.02,36.785,38.302,236820,0
2016-02-12,38.591,39.426,37.111,39.065,169256,0
2016-02-16,39.496,39.579,37.511,37.874,180891,0
2016-02-17,37.903,40.036,37.865,38.75,194652,0
2016-02-18,38.899,39.71,37.493,39.486,242519,0
2016-02-19,37.252,37.836,34.979,36.273,690619,0
2016-02-22,35.62,37.175,35.379,36.897,382679,0
2016-02-23,36.599,36.766,34.457,34.652,300974,0
2016-02-24,34.457,35.192,33.722,34.69,233823,0
2016-02-25,35.034,35.955,34.867,35.955,181900,0
2016-02-26,36.003,37.232,35.993,37.204,168818,0
2016-02-29,37.428,38.648,37.139,38.433,241562,0
2016-03-01,38.767,40.026,38.173,39.55,152001,0
2016-03-02,39.384,40.305,38.257,38.954,221512,0
2016-03-03,38.937,40.603,38.247,39.858,146242,0
2016-03-04,39.896,40.314,38.767,39.02,179496,0
2016-03-07,39.001,40.455,39.001,40.38,202331,0
2016-03-08,40.045,40.592,39.329,39.384,125050,0
2016-03-09,39.523,39.969,38.005,38.209,190777,0
2016-03-10,38.209,38.833,37.139,37.641,216509,0
2016-03-11,38.023,39.039,37.791,38.918,173780,0
2016-03-14,38.899,38.992,36.804,37.474,156270,0
2016-03-15,36.998,37.484,36.142,37.073,128100,0
2016-03-16,37.073,38.476,37.064,38.418,195706,0
2016-03-17,38.522,41.56,38.24,41.203,271894,0
2016-03-18,41.439,42.22,40.48,40.733,198184,0
2016-03-21,40.752,41.486,39.98,41.411,200066,0
2016-03-22,40.902,42.596,40.902,42.172,171581,0
2016-03-23,41.852,41.852,38.033,38.202,271792,0
2016-03-24,37.808,38.963,37.449,38.73,220157,0
2016-03-28,38.879,39.322,37.637,38.467,145924,0
2016-03-29,38.108,40.649,37.981,39.98,217964,0
2016-03-30,40.422,40.789,39.209,39.275,181867,0
2016-03-31,39.407,39.407,37.628,38.314,192519,0
2016-04-01,37.628,37.628,36.302,36.932,197589,0
2016-04-04,36.688,37.289,36.302,36.641,114536,0
2016-04-05,36.227,37.873,35.773,37.15,136965,0
2016-04-06,37.338,38.146,36.876,37.996,139225,0
2016-04-07,37.987,38.23,37.026,37.384,206477,0
2016-04-08,37.844,38.73,37.093,37.393,99494,0
2016-04-11,37.948,38.408,37.449,37.789,97925,0
2016-04-12,37.929,39.764,37.929,39.622,141753,0
2016-04-13,39.934,42.417,39.51,42.342,206732,0
2016-04-14,42.624,42.66,40.347,40.959,185390,0
2016-04-15,40.798,41.937,40.168,41.674,88221,0
2016-04-18,41.148,41.429,40.525,40.592,98000,0
2016-04-19,40.836,41.664,39.98,41.551,110556,0
2016-04-20,41.307,42.511,41.307,42.126,174960,0
2016-04-21,42.352,42.54,40.897,41.053,160316,0
2016-04-22,41.193,41.956,40.318,41.157,197448,0
2016-04-25,41.08,41.119,38.785,39.077,235441,0
2016-04-26,39.031,40.565,38.721,40.168,106365,0
2016-04-27,40.131,41.035,39.755,40.122,84632,0
2016-04-28,40.892,40.892,39.661,39.745,78679,0
2016-04-29,38.005,39.622,36.867,38.577,440499,0
2016-05-02,38.569,38.825,37.271,38.672,143953,0
2016-05-03,38.156,38.156,36.913,37.431,158877,0
2016-05-04,37.289,37.704,36.001,36.631,184026,0
2016-05-05,37.111,37.365,35.784,35.972,161764,0
2016-05-06,35.747,36.801,35.747,36.368,134751,0
2016-05-09,36.368,36.679,35.286,35.747,228488,0
2016-05-10,35.887,37.101,35.887,36.932,154792,0
2016-05-11,36.905,37.374,36.232,36.472,129560,0
2016-05-12,36.688,37.215,35.615,35.663,89488,0
2016-05-13,35.738,35.767,34.863,35.22,151150,0
2016-05-16,35.381,36.217,35.381,35.559,95075,0
2016-05-17,35.597,36.82,35.371,36.179,127500,0
2016-05-18,35.851,36.649,35.653,35.747,111738,0
2016-05-19,35.475,36.17,34.929,36.048,84594,0
2016-05-20,36.227,37.304,35.927,36.837,107428,0
2016-05-23,36.791,37.482,36.556,36.885,80065,0
2016-05-24,36.961,37.77,36.631,37.543,76940,0
2016-05-25,37.76,38.672,37.693,38.493,127317,0
2016-05-26,38.672,39.322,37.224,37.271,125910,0
2016-05-27,37.28,37.374,36.472,36.604,112335,0
2016-05-31,36.688,38.071,36.565,37.318,108771,0
2016-06-01,37.056,37.111,35.954,36.998,158562,0
2016-06-02,36.998,37.224,36.575,36.989,80258,0
2016-06-03,37.13,37.13,36.03,36.358,98471,0
2016-06-06,36.707,37.602,36.575,37.346,101949,0
2016-06-07,37.592,38.052,37.459,37.798,96062,0
2016-06-08,37.996,39.605,37.996,39.443,198138,0
2016-06-09,39.284,39.567,38.636,39.5,146041,0
2016-06-10,38.889,38.973,37.77,38.099,94073,0
2016-06-13,37.939,38.522,37.026,37.185,63800,0
2016-06-14,37.091,37.44,35.963,37.046,146065,0
2016-06-15,37.082,37.473,36.627,36.675,73269,0
2016-06-16,36.427,37.017,35.743,36.96,87758,0
2016-06-17,37.082,38.376,37.026,37.738,118566,0
2016-06-20,38.177,38.471,37.588,37.643,119622,0
2016-06-21,37.683,37.683,36.684,37.312,134771,0
2016-06-22,37.483,37.919,37.092,37.254,66502,0
2016-06-23,37.663,38.566,37.453,38.367,77019,0
2016-06-24,36.447,37.199,36.152,36.694,188871,0
2016-06-27,36.485,36.485,34.384,34.803,152633,0
2016-06-28,35.439,35.848,34.974,35.383,79454,0
2016-06-29,35.848,37.683,35.81,37.273,125031,0
2016-06-30,37.463,37.738,36.608,37.511,97418,0
2016-07-01,37.511,38.338,37.388,37.72,73939,0
2016-07-05,37.358,37.358,36.124,36.655,88662,0
2016-07-06,36.485,37.026,36.105,36.76,77242,0
2016-07-07,36.95,37.834,36.75,37.341,160973,0
2016-07-08,37.787,39.402,37.598,39.24,120726,0
2016-07-11,39.459,40.057,39.459,39.829,146903,0
2016-07-12,40.201,40.391,39.645,39.877,234226,0
2016-07-13,40.077,40.215,38.964,39.364,70620,0
2016-07-14,39.697,39.944,39.079,39.155,87744,0
2016-07-15,39.374,39.802,38.889,39.488,60516,0
2016-07-18,39.269,39.564,38.909,39.193,114515,0
2016-07-19,39.26,39.811,38.29,38.386,91786,0
2016-07-20,38.318,39.402,38.014,38.784,101217,0
2016-07-21,38.879,38.974,37.806,38.082,133665,0
2016-07-22,38.014,38.233,37.568,38.062,95062,0
2016-07-25,37.91,38.09,36.694,36.808,95938,0
2016-07-26,36.931,37.483,36.732,37.407,266403,0
2016-07-27,37.615,37.966,36.732,36.76,130671,0
2016-07-28,36.75,37.273,36.171,36.74,225648,0
2016-07-29,37.843,40.096,37.843,39.925,534963,0
2016-08-01,39.668,40.477,39.084,39.649,179940,0
2016-08-02,39.668,40.747,39.422,39.783,137753,0
2016-08-03,39.573,40.468,39.573,39.992,91245,0
2016-08-04,39.697,40.628,39.697,39.783,71057,0
2016-08-05,40.02,41.398,40.02,40.989,127844,0
2016-08-08,41.694,41.779,41.02,41.569,77849,0
2016-08-09,41.493,41.797,40.771,40.999,80428,0
2016-08-10,41.123,41.293,40.087,40.191,58128,0
2016-08-11,40.428,40.448,39.982,40.096,62637,0
2016-08-12,40.143,40.143,38.86,39.069,114878,0
2016-08-15,39.278,39.534,39.098,39.193,79080,0
2016-08-16,39.137,39.659,38.841,39.032,64523,0
2016-08-17,38.794,39.459,38.549,39.374,94617,0
2016-08-18,39.354,39.944,39.297,39.649,102146,0
2016-08-19,39.507,40.286,39.26,40.233,109141,0
2016-08-22,40.133,40.248,39.806,40.048,86930,0
2016-08-23,40.353,40.97,40.143,40.608,101376,0
2016-08-24,40.503,40.866,40.277,40.638,102231,0
2016-08-25,40.563,40.828,40.438,40.581,52494,0
2016-08-26,40.819,40.914,40.21,40.533,82588,0
2016-08-29,40.571,40.728,39.962,40.162,75849,0
2016-08-30,40.106,40.333,40.106,40.333,66152,0
2016-08-31,40.268,40.305,39.145,39.402,88001,0
2016-09-01,39.459,40.039,38.263,38.909,89840,0
2016-09-02,39.164,39.629,38.738,39.003,83079,0
2016-09-06,39.069,39.364,38.423,38.518,75019,0
2016-09-07,38.576,39.017,38.019,38.787,112262,0
2016-09-08,38.817,39.226,38.667,38.893,74161,0
2016-09-09,38.644,38.644,36.915,36.915,144327,0
2016-09-12,36.617,37.078,36.455,36.742,162858,0
2016-09-13,36.474,36.752,36.32,36.647,154382,0
2016-09-14,36.656,36.915,36.388,36.868,150134,0
2016-09-15,36.935,37.78,36.858,37.434,79296,0
2016-09-16,37.193,38.48,36.945,38.385,211731,0
2016-09-19,38.605,38.605,37.001,37.616,133921,0
2016-09-20,37.885,37.885,37.356,37.395,72225,0
2016-09-21,37.616,38.039,37.415,37.895,77421,0
2016-09-22,38.346,38.366,38.039,38.27,52533,0
2016-09-23,38.346,38.392,37.319,37.434,83202,0
2016-09-26,37.26,37.511,36.992,37.386,102260,0
2016-09-27,37.213,37.846,37.021,37.76,77077,0
2016-09-28,37.952,39.085,37.765,39.047,130603,0
2016-09-29,39.085,39.449,38.767,39.037,87730,0
2016-09-30,39.353,40.112,38.912,39.805,71394,0
2016-10-03,39.795,40.178,39.18,39.507,66924,0
2016-10-04,39.766,39.871,38.883,39.094,112821,0
2016-10-05,39.401,40.083,39.169,39.535,114720,0
2016-10-06,39.411,39.757,39.037,39.666,48193,0
2016-10-07,39.69,39.901,39.185,39.315,57408,0
2016-10-10,39.525,40.362,39.209,39.353,86992,0
2016-10-11,39.094,39.727,38.26,38.366,80371,0
2016-10-12,38.499,38.652,38.182,38.26,51816,0
2016-10-13,37.904,37.904,37.078,37.625,77658,0
2016-10-14,37.981,38.164,37.538,37.866,44215,0
2016-10-17,37.799,38.115,37.27,37.482,68902,0
2016-10-18,37.818,37.818,37.309,37.482,56998,0
2016-10-19,37.73,37.961,36.964,37.568,158467,0
2016-10-20,37.442,37.452,36.474,36.627,92528,0
2016-10-21,36.474,37.011,36.425,36.8,40724,0
2016-10-24,36.838,37.051,36.445,36.647,98884,0
2016-10-25,36.551,36.57,35.754,36.014,127891,0
2016-10-26,35.868,36.379,35.284,35.341,192899,0
2016-10-27,35.284,35.868,34.669,35.726,264664,0
2016-10-28,34.555,36.57,34.007,36.138,341570,0
2016-10-31,36.206,36.637,35.274,35.303,270057,0
2016-11-01,35.187,35.303,34.477,34.593,210235,0
2016-11-02,34.602,34.736,34.302,34.391,161849,0
2016-11-03,34.294,34.679,34.18,34.449,137762,0
2016-11-04,34.363,35.514,34.314,34.9,183453,0
2016-11-07,35.523,36.416,35.015,36.273,140241,0
2016-11-08,36.128,36.647,35.86,36.465,103407,0
2016-11-09,35.947,38.662,35.947,38.385,209210,0
2016-11-10,39.075,40.053,38.595,39.92,192190,0
2016-11-11,39.91,41.024,39.771,40.918,175636,0
2016-11-14,41.034,42.454,40.697,41.398,171745,0
2016-11-15,41.571,41.627,40.697,41.186,101867,0
2016-11-16,41.11,41.888,40.764,41.336,87892,0
2016-11-17,41.697,41.888,40.601,40.707,69742,0
2016-11-18,40.659,41.263,40.362,40.831,79097,0
2016-11-21,40.985,41.561,40.653,41.475,64839,0
2016-11-22,41.763,42.646,41.705,42.501,140580,0
2016-11-23,42.569,43.097,42.214,43.058,58327,0
2016-11-25,43.058,43.164,42.704,42.942,25607,0
2016-11-28,43.002,43.002,41.888,42.263,139814,0
2016-11-29,42.05,42.445,42.022,42.253,73887,0
2016-11-30,42.713,43.384,42.669,43.088,93458,0
2016-12-01,43.394,44.776,43.394,44.584,171512,0
2016-12-02,44.69,44.69,43.779,44.325,110773,0
2016-12-05,44.075,44.277,43.298,43.404,135481,0
2016-12-06,43.27,44.561,43.202,44.316,96120,0
2016-12-07,44.403,45.536,44.04,45.516,113443,0
2016-12-08,45.623,45.875,44.732,45.866,131462,0
2016-12-09,45.99,46.155,45.328,45.739,64873,0
2016-12-12,45.903,46.336,44.79,44.917,94896,0
2016-12-13,45.129,45.129,43.531,43.696,116174,0
2016-12-14,43.405,44.412,43.144,43.231,120943,0
2016-12-15,43.087,44.277,42.906,43.919,113339,0
2016-12-16,44.006,44.723,43.812,43.938,124938,0
2016-12-19,43.871,49.476,43.822,45.875,736266,0
2016-12-20,45.923,46.059,45.1,45.584,143698,0
2016-12-21,45.672,46.261,45.187,45.429,79983,0
2016-12-22,45.604,45.793,44.316,45.206,90029,0
2016-12-23,45.362,46.19,45.274,45.71,83860,0
2016-12-27,45.943,46.726,45.119,45.178,93914,0
2016-12-28,45.449,45.584,44.636,44.732,80761,0
2016-12-29,44.683,45.206,44.303,44.539,65172,0
2016-12-30,44.539,44.539,43.725,43.851,63473,0
2017-01-03,44.509,44.954,43.58,44.345,66825,0
2017-01-04,44.674,45.458,44.422,44.984,80381,0
2017-01-05,44.897,45.323,43.841,44.045,84733,0
2017-01-06,44.287,46.117,43.887,45.468,147245,0
2017-01-09,45.391,45.71,44.432,44.732,73435,0
2017-01-10,45.004,46.059,45.004,45.303,58859,0
2017-01-11,45.294,45.943,45.142,45.642,73694,0
2017-01-12,45.681,45.729,44.277,45.139,92873,0
2017-01-13,45.391,46.174,45.187,45.691,37752,0
2017-01-17,45.691,46.164,45.168,45.274,57235,0
2017-01-18,45.303,45.429,44.006,44.132,78750,0
2017-01-19,44.539,44.732,43.899,44.026,133741,0
2017-01-20,43.919,45.148,43.919,44.664,115315,0
2017-01-23,44.451,44.897,44.026,44.335,58145,0
2017-01-24,44.577,45.652,44.157,45.555,87357,0
2017-01-25,45.893,46.417,45.216,46.184,75192,0
2017-01-26,46.233,46.542,45.526,45.632,59560,0
2017-01-27,45.806,45.98,44.974,45.739,58470,0
2017-01-30,45.507,45.507,43.793,43.919,110570,0
2017-01-31,43.802,44.029,42.602,43.124,98438,0
2017-02-01,43.657,44.529,43.497,44.093,52627,0
2017-02-02,43.793,44.016,43.221,43.619,55805,0
2017-02-03,43.871,44.815,43.604,44.79,52292,0
2017-02-06,44.79,44.79,43.832,44.006,39244,0
2017-02-07,44.113,44.442,43.5,43.687,41096,0
2017-02-08,43.609,43.822,42.811,43.251,64697,0
2017-02-09,43.435,44.19,43.405,44.093,51334,0
2017-02-10,44.248,44.703,44.016,44.403,44044,0
2017-02-13,44.529,45.022,44.093,44.325,55260,0
2017-02-14,44.006,44.49,43.377,44.325,85592,0
2017-02-15,44.035,45.129,44.026,44.829,39986,0
2017-02-16,44.974,45.091,44.616,45.061,74914,0
2017-02-17,44.994,45.797,44.747,45.168,55440,0
2017-02-21,45.371,45.507,44.267,44.568,94923,0
2017-02-22,44.257,44.974,43.851,44.451,60098,0
2017-02-23,44.054,44.122,43.087,43.575,107672,0
2017-02-24,44.238,47.767,44.078,47.046,229563,0
2017-02-27,46.882,46.882,45.042,45.342,219987,0
2017-02-28,45.41,45.475,43.105,43.144,128871,0
2017-03-01,43.832,44.703,42.903,42.97,158767,0
2017-03-02,42.806,42.99,40.946,41.111,171248,0
2017-03-03,41.208,41.683,40.501,40.647,82493,0
2017-03-06,39.852,40.627,39.523,39.716,213409,0
2017-03-07,39.852,40.007,39.402,39.629,93377,0
2017-03-08,39.688,39.828,38.826,38.884,67124,0
2017-03-09,39.049,39.213,37.529,37.684,156309,0
2017-03-10,38.158,38.593,37.47,37.771,94536,0
2017-03-13,37.8,37.984,37.547,37.587,102407,0
2017-03-14,37.577,38.128,36.938,37.867,117426,0
2017-03-15,38.395,39.071,37.72,38.845,94732,0
2017-03-16,39.041,39.041,38.161,38.533,70002,0
2017-03-17,38.562,39.1,38.317,39.002,106897,0
2017-03-20,40.558,42.954,40.322,40.831,271050,0
2017-03-21,41.555,41.555,39.286,39.364,143700,0
2017-03-22,39.364,39.706,38.455,39.472,94745,0
2017-03-23,39.501,40.294,39.002,39.54,91464,0
2017-03-24,39.618,39.861,38.762,38.933,80133,0
2017-03-27,38.464,39.031,38.112,38.817,50208,0
2017-03-28,38.835,39.403,38.581,39.286,47731,0
2017-03-29,39.129,40.032,39.114,39.775,40259,0
2017-03-30,39.736,40.626,39.706,40.392,55997,0
2017-03-31,40.43,40.754,39.97,40.206,88928,0
2017-04-03,40.313,40.401,39.638,39.922,82189,0
2017-04-04,39.726,40.499,39.525,39.697,74851,0
2017-04-05,40.284,42.064,40.284,41.623,203470,0
2017-04-06,41.623,42.494,41.545,42.26,140957,0
2017-04-07,42.289,42.846,42.083,42.768,97936,0
2017-04-10,42.934,43.238,41.976,42.67,80046,0
2017-04-11,42.573,42.573,41.643,42.475,79045,0
2017-04-12,42.367,42.367,41.369,41.507,88717,0
2017-04-13,41.321,41.497,40.108,40.322,83840,0
2017-04-17,40.382,41.007,39.97,40.871,76499,0
2017-04-18,40.636,40.792,39.902,40.518,51135,0
2017-04-19,40.841,41.359,40.401,40.626,62861,0
2017-04-20,41.047,41.663,40.646,41.311,108093,0
2017-04-21,41.086,41.507,40.191,41.066,123587,0
2017-04-24,41.731,42.093,41.301,41.673,86744,0
2017-04-25,42.015,42.818,41.849,41.869,86226,0
2017-04-26,41.897,42.944,41.291,42.485,77273,0
2017-04-27,42.553,42.739,41.907,42.201,70738,0
2017-04-28,42.436,42.507,40.998,41.037,78700,0
2017-05-01,41.507,41.507,40.294,41.086,95000,0
2017-05-02,40.489,41.947,39.716,40.186,217595,0
2017-05-03,39.697,41.193,37.858,37.906,221006,0
2017-05-04,37.955,38.175,36.498,36.625,181380,0
2017-05-05,36.742,38.131,36.742,37.887,155501,0
2017-05-08,37.936,37.995,37.182,37.584,127534,0
2017-05-09,37.623,37.965,36.86,37.446,225747,0
2017-05-10,37.584,37.706,36.88,37.34,188985,0
2017-05-11,37.29,37.52,36.449,36.664,188083,0
2017-05-12,36.586,37.084,35.989,36.615,213786,0
2017-05-15,36.782,37.554,36.341,36.605,141179,0
2017-05-16,36.605,37.144,36.326,37.104,120976,0
2017-05-17,36.527,36.566,35.71,35.755,237172,0
2017-05-18,35.725,36.273,34.894,34.952,174971,0
2017-05-19,35.128,35.969,35.05,35.715,151244,0
2017-05-22,35.95,36.009,35.158,35.911,94126,0
2017-05-23,36.029,36.067,35.373,35.95,60981,0
2017-05-24,35.931,36.165,35.079,35.422,92700,0
2017-05-25,35.481,35.813,35.119,35.393,60125,0
2017-05-26,35.607,35.607,34.864,35.491,95730,0
2017-05-30,35.305,35.418,34.238,34.756,150956,0
2017-05-31,34.786,34.952,34.072,34.718,65137,0
2017-06-01,34.904,35.907,34.606,35.207,93902,0
2017-06-02,35.187,35.979,35.06,35.216,82061,0
2017-06-05,35.177,35.275,34.58,34.59,85624,0
2017-06-06,34.394,34.512,33.886,34.238,114741,0
2017-06-07,34.306,34.698,33.749,33.886,154854,0
2017-06-08,33.915,35.148,33.886,34.649,140344,0
2017-06-09,34.923,36.84,34.874,35.969,171192,0
2017-06-12,36.067,37.456,36.067,37.163,158929,0
2017-06-13,37.3,37.408,36.752,37.114,115260,0
2017-06-14,37.084,37.084,35.384,35.839,116730,0
2017-06-15,35.384,36.175,35.196,35.631,86842,0
2017-06-16,35.513,36.116,35.513,36.027,87834,0
2017-06-19,36.244,36.64,35.997,36.481,71589,0
2017-06-20,36.254,36.402,35.641,35.977,91765,0
2017-06-21,35.977,36.076,34.603,34.85,205654,0
2017-06-22,34.603,35.217,34.603,34.909,54107,0
2017-06-23,34.998,35.928,34.603,35.414,160921,0
2017-06-26,35.414,36.531,35.414,36.412,114932,0
2017-06-27,36.472,36.916,36.325,36.63,86037,0
2017-06-28,36.827,37.608,36.567,37.401,82576,0
2017-06-29,37.599,37.668,36.966,37.421,82367,0
2017-06-30,37.638,38.147,37.312,37.866,129199,0
2017-07-03,38.132,38.671,37.866,38.281,59089,0
2017-07-05,38.053,38.533,37.658,38.202,161012,0
2017-07-06,38.132,38.706,37.124,37.371,117103,0
2017-07-07,37.381,37.381,36.096,36.096,147025,0
2017-07-10,36.135,37.213,35.967,36.491,129830,0
2017-07-11,36.531,36.59,36.027,36.175,93287,0
2017-07-12,36.462,37.401,35.987,36.125,109239,0
2017-07-13,36.086,36.422,35.958,36.185,66149,0
2017-07-14,36.254,36.313,35.799,35.819,45070,0
2017-07-17,35.789,36.847,35.631,36.333,61067,0
2017-07-18,36.294,36.778,35.898,36.758,77736,0
2017-07-19,36.748,37.314,36.748,37.282,70389,0
2017-07-20,37.282,37.39,36.135,36.63,88229,0
2017-07-21,36.63,36.679,35.819,36.145,98892,0
2017-07-24,36.155,36.58,35.799,36.472,77338,0
2017-07-25,36.511,37.282,36.491,37.193,62076,0
2017-07-26,37.183,37.322,36.63,36.798,85769,0
2017-07-27,36.986,37.114,36.244,36.452,57115,0
2017-07-28,36.294,36.62,35.839,36.185,74701,0
2017-07-31,35.997,36.768,35.888,36.353,78973,0
2017-08-01,35.592,37.391,35.592,36.788,203404,0
2017-08-02,36.511,36.847,34.751,34.801,249402,0
2017-08-03,34.623,34.823,33.906,34.306,138629,0
2017-08-04,34.147,36.303,34.147,36.086,104976,0
2017-08-07,36.195,37.119,35.493,36.897,109032,0
2017-08-08,36.926,37.915,36.61,37.094,91836,0
2017-08-09,36.956,37.096,36.392,36.669,51155,0
2017-08-10,36.214,36.56,35.918,35.938,49943,0
2017-08-11,36.116,36.605,35.325,35.74,75785,0
2017-08-14,36.046,36.506,35.948,36.462,47260,0
2017-08-15,36.284,36.412,35.829,36.046,35129,0
2017-08-16,36.205,36.57,35.453,35.552,64720,0
2017-08-17,35.483,35.671,34.801,34.811,82127,0
2017-08-18,34.613,35.048,34.089,34.722,217387,0
2017-08-21,34.731,34.731,34.119,34.188,70224,0
2017-08-22,34.435,35.137,34.287,35.038,39196,0
2017-08-23,34.751,35.231,34.682,35.107,112995,0
2017-08-24,35.335,35.458,35.008,35.206,41031,0
2017-08-25,35.394,35.522,34.939,35.236,66284,0
2017-08-28,35.424,35.809,35.107,35.364,46351,0
2017-08-29,35.176,35.646,34.791,35.414,76811,0
2017-08-30,35.552,35.641,35.078,35.513,88790,0
2017-08-31,35.73,35.923,35.394,35.592,97530,0
2017-09-01,35.789,36.096,35.661,35.908,55466,0
2017-09-05,35.789,35.789,34.909,35.137,55819,0
2017-09-06,35.305,35.567,34.603,34.86,96052,0
2017-09-07,34.97,35.04,34.3,35.04,102185,0
2017-09-08,35,35.792,34.62,35.34,66630,0
2017-09-11,35.7,36.08,35.15,36.06,87839,0
2017-09-12,36.06,36.98,36.06,36.94,138756,0
2017-09-13,36.77,36.77,36.035,36.2,84813,0
2017-09-14,36.1,36.17,35.1,35.6,133875,0
2017-09-15,35.58,35.8977,35.15,35.63,82307,0
2017-09-18,35.62,36.1,35.515,35.88,74913,0
2017-09-19,35.93,36.21,35.75,36.07,79013,0
2017-09-20,36.22,37.11,35.7,36.88,114193,0
2017-09-21,36.84,37.05,36.42,36.62,78314,0
2017-09-22,36.7,37.47,36.7,37.12,60841,0
2017-09-25,37.2,37.57,36.64,36.94,92037,0
2017-09-26,37.11,37.49,36.9,37.27,61200,0
2017-09-27,37.5,38.52,37.38,38.46,104809,0
2017-09-28,38.41,39.35,38.19,39.25,100700,0
2017-09-29,39.38,39.64,38.51,38.6,88060,0
2017-10-02,38.52,39.35,38.0966,39.34,87221,0
2017-10-03,39.48,39.59,39.2,39.44,67103,0
2017-10-04,39.62,39.71,38.85,39.29,79803,0
2017-10-05,39.39,39.68,39.06,39.43,68400,0
2017-10-06,39.25,40.15,38.9,40.09,181549,0
2017-10-09,40.05,40.205,38.97,39.29,181003,0
2017-10-10,39.55,39.55,38.59,39.14,66719,0
2017-10-11,39.13,39.13,38.608,39.08,44634,0
2017-10-12,39.07,39.07,38.58,38.82,42931,0
2017-10-13,39.09,39.14,38.56,38.72,46850,0
2017-10-16,39,39.57,38.83,39.37,52015,0
2017-10-17,38.9,39.37,38.63,39.34,55370,0
2017-10-18,39.35,39.51,38.68,39.15,46797,0
2017-10-19,38.97,39.185,38.6,38.98,30604,0
2017-10-20,39.25,39.79,39,39.3,69707,0
2017-10-23,39.26,39.46,38.7,39.2,80346,0
2017-10-24,39.39,39.78,39.21,39.4,51059,0
2017-10-25,39.45,39.64,38.53,39.22,71858,0
2017-10-26,39.4,39.4,38.45,38.49,125541,0
2017-10-27,38.1872,38.63,37.61,37.84,81957,0
2017-10-30,37.82,37.875,36.56,36.96,79888,0
2017-10-31,36.5,39.9115,36.07,39.8,216503,0
2017-11-01,39.8,41.14,39.4,40.39,133799,0
2017-11-02,40.38,41,39.95,40.68,111495,0
2017-11-03,40.78,40.78,39.53,39.84,79749,0
2017-11-06,40.03,40.4,39.37,40.03,49043,0
2017-11-07,40.24,40.25,39.115,39.16,48181,0
2017-11-08,39.24,39.24,38.25,38.75,82926,0
2017-11-09,38.38,38.73,37.57,37.76,53967,0
2017-11-10,37.56,38.12,37.51,37.77,38269,0
