Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.671,12.065,11.556,12.065,44966,0
2005-02-28,12.065,12.128,11.969,12.128,46895,0
2005-03-01,12.072,12.463,12.05,12.463,71032,0
2005-03-02,12.463,12.601,12.411,12.463,133102,0
2005-03-03,12.398,12.398,11.984,12.007,33380,0
2005-03-04,12.072,12.203,11.737,11.809,79861,0
2005-03-07,11.809,11.816,11.451,11.548,91310,0
2005-03-08,11.564,11.876,11.518,11.709,51310,0
2005-03-09,11.79,11.868,11.609,11.643,17104,0
2005-03-10,11.542,11.542,10.76,10.803,106756,0
2005-03-11,10.752,11.035,10.685,11.027,121242,0
2005-03-14,11.042,11.366,11.042,11.353,31586,0
2005-03-15,11.412,11.412,11.18,11.201,37929,0
2005-03-16,11.158,11.158,11.012,11.019,15723,0
2005-03-17,11.085,11.18,10.897,10.983,32690,0
2005-03-18,11.05,11.05,10.858,10.92,69099,0
2005-03-21,10.851,10.874,10.556,10.752,177240,0
2005-03-22,10.685,10.851,10.659,10.729,19035,0
2005-03-23,10.707,10.789,10.47,10.556,210755,0
2005-03-24,10.576,10.622,10.425,10.535,34482,0
2005-03-28,10.57,10.767,10.463,10.685,66758,0
2005-03-29,10.789,10.812,10.287,10.353,61101,0
2005-03-30,10.324,10.651,10.294,10.651,51585,0
2005-03-31,10.665,10.882,10.622,10.882,45650,0
2005-04-01,10.833,10.92,10.68,10.714,77103,0
2005-04-04,10.789,10.797,10.622,10.789,86621,0
2005-04-05,10.752,10.851,10.752,10.833,20689,0
2005-04-06,10.833,11.042,10.833,10.963,15310,0
2005-04-07,11.05,11.281,10.824,11.13,31034,0
2005-04-08,11.085,11.085,10.906,10.983,20276,0
2005-04-11,10.818,11.629,10.789,11.592,67585,0
2005-04-12,11.592,11.969,11.512,11.876,65654,0
2005-04-13,11.969,12.108,11.366,11.412,123170,0
2005-04-14,11.477,11.609,11.451,11.609,64273,0
2005-04-15,11.709,11.905,11.686,11.884,116966,0
2005-04-18,11.774,12.08,11.774,11.942,175719,0
2005-04-19,11.876,12.217,11.686,11.737,52414,0
2005-04-20,11.774,11.876,11.609,11.609,43584,0
2005-04-21,11.671,11.671,11.451,11.512,55860,0
2005-04-22,11.471,11.471,11.019,11.151,67722,0
2005-04-25,11.114,11.412,11.114,11.374,15177,0
2005-04-26,11.312,11.451,11.217,11.217,27997,0
2005-04-27,11.217,11.312,11.114,11.252,20689,0
2005-04-28,11.245,11.252,11.136,11.158,59443,0
2005-04-29,11.158,11.195,10.789,11.18,75443,0
2005-05-02,11.151,11.217,10.601,11.012,34343,0
2005-05-03,11.05,11.665,11.05,11.534,29377,0
2005-05-04,11.471,11.709,11.258,11.346,32139,0
2005-05-05,11.281,11.281,11.121,11.281,42069,0
2005-05-06,11.312,11.312,11.085,11.258,29104,0
2005-05-09,10.934,11.374,10.714,11.274,115998,0
2005-05-10,11.281,11.289,10.997,11.064,55174,0
2005-05-11,11.05,11.217,11.012,11.114,68136,0
2005-05-12,11.085,11.114,10.941,10.955,48967,0
2005-05-13,10.971,11.209,10.971,11.07,37929,0
2005-05-16,11.05,11.426,11.05,11.426,64549,0
2005-05-17,11.442,11.506,11.312,11.477,43037,0
2005-05-18,11.483,12.181,11.451,11.92,62347,0
2005-05-19,11.933,11.991,11.809,11.948,28965,0
2005-05-20,11.905,11.905,11.782,11.868,23859,0
2005-05-23,11.839,11.977,11.816,11.832,43725,0
2005-05-24,11.832,11.912,11.686,11.816,38065,0
2005-05-25,11.876,11.876,11.679,11.798,21932,0
2005-05-26,11.798,11.86,11.737,11.809,61513,0
2005-05-27,11.809,11.884,11.671,11.876,55174,0
2005-05-31,11.809,12.065,11.658,11.761,74894,0
2005-06-01,11.774,11.891,11.724,11.809,45929,0
2005-06-02,11.839,11.905,11.412,11.905,98482,0
2005-06-03,11.774,12.122,11.774,12.05,62347,0
2005-06-06,12.08,12.093,11.876,11.876,31034,0
2005-06-07,11.809,11.991,11.754,11.942,20689,0
2005-06-08,11.942,12.128,11.816,11.948,34895,0
2005-06-09,12.08,12.196,12.072,12.196,13105,0
2005-06-10,12.1,12.1,11.884,11.891,17928,0
2005-06-13,11.876,12.369,11.876,12.362,41241,0
2005-06-14,12.622,12.622,12.434,12.608,74066,0
2005-06-15,12.601,12.682,12.29,12.659,77380,0
2005-06-16,12.723,12.767,12.498,12.696,68413,0
2005-06-17,13.094,13.129,12.863,13.129,156551,0
2005-06-20,13.129,13.283,12.965,13.246,48688,0
2005-06-21,13.377,13.401,13.044,13.087,83586,0
2005-06-22,13.063,13.094,12.863,13.008,36688,0
2005-06-23,13.008,13.071,12.994,13.015,35308,0
2005-06-24,13.015,13.022,12.696,12.696,46484,0
2005-06-27,12.752,12.863,12.696,12.796,42346,0
2005-06-28,12.804,13.167,12.804,13.167,22344,0
2005-06-29,13.187,13.427,13.079,13.392,18482,0
2005-06-30,13.559,13.79,13.493,13.593,29104,0
2005-07-01,13.571,14.27,13.531,14.079,28827,0
2005-07-05,14.18,14.18,13.92,14.153,49794,0
2005-07-06,14.216,14.247,13.427,13.651,45240,0
2005-07-07,13.523,14.079,13.523,14.079,22622,0
2005-07-08,14.116,14.116,13.79,13.877,37515,0
2005-07-11,13.985,14.339,13.92,14.13,85932,0
2005-07-12,14.13,15,14.13,14.674,39448,0
2005-07-13,14.674,14.674,14.146,14.18,24137,0
2005-07-14,14.18,14.18,13.565,13.891,24825,0
2005-07-15,13.891,14.05,13.667,14.05,8827,0
2005-07-18,13.883,14.116,13.739,14.103,12001,0
2005-07-19,14.203,14.247,13.856,14.073,17104,0
2005-07-20,14.166,14.516,14.166,14.509,15038,0
2005-07-21,14.516,14.615,14.378,14.544,23309,0
2005-07-22,14.645,15.007,14.645,14.92,11587,0
2005-07-25,14.843,14.843,13.79,14.037,58480,0
2005-07-26,13.985,14.008,13.688,13.964,38622,0
2005-07-27,14.116,14.116,13.92,14.05,27864,0
2005-07-28,14.015,14.965,14.015,14.965,27309,0
2005-07-29,15.007,15.072,14.477,14.477,27448,0
2005-08-01,14.378,15.581,14.378,15.14,75724,0
2005-08-02,15.241,15.327,14.31,14.738,43725,0
2005-08-03,14.821,15.327,14.53,15.254,32690,0
2005-08-04,15.176,15.187,15.007,15.036,20138,0
2005-08-05,14.877,14.877,13.193,13.261,93517,0
2005-08-08,13.269,13.269,12.537,12.752,170067,0
2005-08-09,12.796,13.05,12.578,12.926,52964,0
2005-08-10,12.933,14.015,12.933,13.392,75584,0
2005-08-11,13.346,13.427,13.193,13.363,27997,0
2005-08-12,13.455,13.455,13.129,13.193,41380,0
2005-08-15,13.261,13.261,12.89,12.926,35308,0
2005-08-16,13.028,13.028,12.767,12.863,35450,0
2005-08-17,12.965,13.028,12.563,12.563,32413,0
2005-08-18,12.47,12.537,11.824,12.498,80273,0
2005-08-19,12.601,12.696,12.528,12.544,50066,0
2005-08-22,12.63,12.667,12.558,12.558,57515,0
2005-08-23,12.63,12.994,12.63,12.969,26757,0
2005-08-24,13,13.427,12.884,13.246,52689,0
2005-08-25,13.252,13.297,13.129,13.193,26757,0
2005-08-26,13.261,13.261,12.659,12.682,33520,0
2005-08-29,12.709,12.832,12.57,12.832,39861,0
2005-08-30,12.811,13.283,12.811,13.276,140412,0
2005-08-31,13.276,13.755,13.094,13.523,130616,0
2005-09-01,13.523,13.538,13.238,13.523,80829,0
2005-09-02,13.531,13.531,13.392,13.401,39448,0
2005-09-06,13.354,13.499,13.346,13.499,30896,0
2005-09-07,13.579,13.849,13.579,13.746,26621,0
2005-09-08,13.688,13.783,13.6,13.71,12551,0
2005-09-09,13.688,13.856,13.681,13.746,25655,0
2005-09-12,13.719,13.774,13.651,13.719,33794,0
2005-09-13,13.719,13.719,13.369,13.44,25794,0
2005-09-14,13.477,13.477,13.193,13.193,21105,0
2005-09-15,13.028,13.325,12.933,13.193,48276,0
2005-09-16,13.297,13.369,13.174,13.354,70482,0
2005-09-19,13.354,13.363,13.154,13.354,45793,0
2005-09-20,13.363,13.696,13.276,13.384,41241,0
2005-09-21,13.392,13.392,12.745,12.994,74346,0
2005-09-22,13.057,13.174,13.028,13.094,25930,0
2005-09-23,13.028,13.276,13.015,13.193,24002,0
2005-09-26,13.193,13.311,13.138,13.167,33380,0
2005-09-27,13.174,13.225,13.057,13.057,39999,0
2005-09-28,13.094,13.202,13.057,13.174,63446,0
2005-09-29,13.181,13.181,12.863,12.956,30758,0
2005-09-30,12.985,13.193,12.965,13.193,29650,0
2005-10-03,13.116,13.252,13.116,13.232,18202,0
2005-10-04,13.232,13.269,12.977,13.057,16964,0
2005-10-05,13.094,13.138,12.965,13.087,31862,0
2005-10-06,13.044,13.217,12.884,13.057,63861,0
2005-10-07,13.094,13.181,13.057,13.079,8688,0
2005-10-10,13.71,13.71,13.028,13.028,27722,0
2005-10-11,13.057,13.071,12.63,12.63,19172,0
2005-10-12,12.63,12.696,12.404,12.428,105379,0
2005-10-13,12.434,12.434,12.252,12.303,23309,0
2005-10-14,12.282,12.47,12.266,12.47,11449,0
2005-10-17,12.448,12.448,11.803,11.891,43725,0
2005-10-18,11.876,12.034,11.312,11.451,43861,0
2005-10-19,11.451,11.679,10.941,11.679,76962,0
2005-10-20,11.746,11.774,11.442,11.542,30896,0
2005-10-21,11.542,11.737,11.542,11.737,19584,0
2005-10-24,11.876,12.383,11.737,12.383,21240,0
2005-10-25,12.383,12.434,12.296,12.42,23309,0
2005-10-26,12.354,12.434,12.217,12.389,21932,0
2005-10-27,12.389,12.389,11.984,11.998,46067,0
2005-10-28,12.034,12.128,11.961,12.034,46619,0
2005-10-31,12.108,12.188,11.876,12.188,36139,0
2005-11-01,12.034,12.05,11.754,11.809,55174,0
2005-11-02,11.809,11.891,11.774,11.868,92139,0
2005-11-03,11.868,11.876,11.798,11.824,37515,0
2005-11-04,11.774,11.774,11.6,11.658,21932,0
2005-11-07,11.658,11.798,11.637,11.686,47309,0
2005-11-08,11.658,11.774,11.622,11.768,23172,0
2005-11-09,11.746,11.847,11.651,11.709,57793,0
2005-11-10,11.737,11.876,11.643,11.876,26621,0
2005-11-11,11.847,12.007,11.847,11.868,76140,0
2005-11-14,11.816,11.86,11.679,11.761,39584,0
2005-11-15,11.737,11.737,11.58,11.694,21932,0
2005-11-16,11.686,11.686,11.451,11.451,24411,0
2005-11-17,11.512,11.542,11.403,11.477,41656,0
2005-11-18,11.609,11.754,11.564,11.701,163032,0
2005-11-21,11.737,12.181,11.709,12.108,98068,0
2005-11-22,12.136,12.326,12.122,12.326,45650,0
2005-11-23,12.326,12.398,12.311,12.311,76140,0
2005-11-25,12.319,12.375,12.266,12.354,11587,0
2005-11-28,12.354,12.369,12.085,12.108,108414,0
2005-11-29,12.174,12.174,12.05,12.072,59443,0
2005-11-30,12.072,12.128,11.977,12.065,51724,0
2005-12-01,12.065,12.274,12.034,12.065,73928,0
2005-12-02,12.057,12.057,10.934,11.23,330754,0
2005-12-05,11.222,11.542,11.114,11.542,82341,0
2005-12-06,11.58,11.839,11.58,11.671,79171,0
2005-12-07,11.671,11.671,11.518,11.665,52828,0
2005-12-08,11.665,11.891,11.651,11.761,219032,0
2005-12-09,11.754,11.839,11.622,11.803,22068,0
2005-12-12,11.809,12.151,11.798,12.136,35723,0
2005-12-13,12.108,12.122,12.007,12.108,23033,0
2005-12-14,12.108,12.181,11.998,12.174,28413,0
2005-12-15,12.136,12.136,11.884,11.942,31173,0
2005-12-16,11.969,12.093,11.891,12.015,68277,0
2005-12-19,11.991,12.015,11.651,11.737,48688,0
2005-12-20,11.724,11.774,11.651,11.716,17928,0
2005-12-21,11.768,12.085,11.709,11.977,28413,0
2005-12-22,11.998,12.034,11.809,11.961,14622,0
2005-12-23,11.933,12.203,11.933,12.203,16828,0
2005-12-27,12.128,12.398,12.128,12.209,93517,0
2005-12-28,12.266,12.362,12.266,12.326,24825,0
2005-12-29,12.29,12.346,12.258,12.319,22482,0
2005-12-30,12.282,12.354,12.196,12.29,34758,0
2006-01-03,12.333,12.76,12.266,12.673,55723,0
2006-01-04,12.601,12.659,12.537,12.614,33106,0
2006-01-05,12.601,12.832,12.544,12.832,50346,0
2006-01-06,12.863,13.129,12.796,13.087,32551,0
2006-01-09,13.094,13.972,13.071,13.92,105100,0
2006-01-10,13.856,14.4,13.797,14.392,40965,0
2006-01-11,14.4,14.4,13.586,13.841,59583,0
2006-01-12,13.79,13.79,13.107,13.107,60965,0
2006-01-13,13.057,13.354,12.977,13.261,34343,0
2006-01-17,13.29,13.47,13.167,13.462,28274,0
2006-01-18,13.462,14.18,13.462,13.688,96687,0
2006-01-19,13.651,13.651,13.346,13.409,38894,0
2006-01-20,13.523,13.66,13.217,13.392,60136,0
2006-01-23,13.455,13.688,13.392,13.514,37104,0
2006-01-24,13.559,13.586,13.427,13.462,46207,0
2006-01-25,13.493,13.841,13.449,13.462,33380,0
2006-01-26,13.559,13.559,13.297,13.401,52964,0
2006-01-27,13.354,13.863,13.325,13.667,54762,0
2006-01-30,13.675,13.877,13.523,13.593,37929,0
2006-01-31,13.623,14.247,13.559,14.123,54483,0
2006-02-01,14.079,14.738,14.079,14.697,46484,0
2006-02-02,14.697,14.79,14.232,14.232,37929,0
2006-02-03,14.232,14.317,14.189,14.196,8002,0
2006-02-06,14.189,14.347,14.037,14.173,31862,0
2006-02-07,14.247,14.284,13.985,14.008,36965,0
2006-02-08,13.992,14.843,13.906,14.776,58344,0
2006-02-09,14.711,14.711,14.247,14.284,84412,0
2006-02-10,14.18,14.559,14.015,14.347,350753,0
2006-02-13,14.516,14.812,14.378,14.812,134896,0
2006-02-14,14.821,15.305,14.812,15.262,161379,0
2006-02-15,15.241,16.132,15.241,16.132,151310,0
2006-02-16,16.095,16.451,15.667,15.994,243446,0
2006-02-17,16.03,16.03,15.543,15.667,130755,0
2006-02-21,15.914,15.921,15.473,15.52,63861,0
2006-02-22,15.305,15.52,15.269,15.37,237240,0
2006-02-23,15.289,15.363,15.241,15.282,51173,0
2006-02-24,15.241,15.397,15.044,15.349,89101,0
2006-02-27,15.327,15.48,15.327,15.335,44552,0
2006-02-28,15.044,15.111,14.821,14.821,63999,0
2006-03-01,14.877,15.397,14.877,15.349,56690,0
2006-03-02,15.305,15.363,15.08,15.357,59583,0
2006-03-03,15.357,15.357,15.036,15.117,29104,0
2006-03-06,15.117,15.117,14.447,14.47,37515,0
2006-03-07,14.422,14.429,13.92,14.066,34070,0
2006-03-08,14.029,14.447,14.015,14.414,40139,0
2006-03-09,14.422,14.674,14.378,14.653,38344,0
2006-03-10,14.653,14.981,14.574,14.981,19035,0
2006-03-13,15.111,15.349,15.028,15.282,48412,0
2006-03-14,15.282,15.297,15.176,15.21,37654,0
2006-03-15,15.305,15.327,15.176,15.203,47309,0
2006-03-16,15.176,15.275,15.05,15.226,37793,0
2006-03-17,15.226,15.61,15.14,15.52,155311,0
2006-03-20,15.551,15.551,15.335,15.551,58756,0
2006-03-21,15.501,15.653,15.397,15.473,57654,0
2006-03-22,15.435,15.639,15.397,15.589,51999,0
2006-03-23,15.589,15.799,15.435,15.799,79724,0
2006-03-24,15.799,15.966,15.604,15.761,47450,0
2006-03-27,15.667,16.147,15.551,15.979,68136,0
2006-03-28,15.966,15.986,15.667,15.871,38065,0
2006-03-29,15.833,15.994,15.717,15.994,29930,0
2006-03-30,15.994,15.994,15.833,15.892,22068,0
2006-03-31,15.892,16.159,15.696,16.159,64827,0
2006-04-03,16.132,16.132,15.696,15.777,40139,0
2006-04-04,15.799,15.928,15.799,15.833,34343,0
2006-04-05,15.863,16.052,15.854,15.979,37929,0
2006-04-06,15.979,16.921,15.9,16.877,82482,0
2006-04-07,16.951,17.22,16.676,16.79,139585,0
2006-04-10,16.79,17.414,16.755,17.083,107448,0
2006-04-11,17.153,17.274,17.015,17.116,70346,0
2006-04-12,17.247,17.398,17.228,17.35,37515,0
2006-04-13,17.35,17.56,17.336,17.452,52828,0
2006-04-17,17.48,17.648,17.136,17.313,72273,0
2006-04-18,17.35,18.147,17.35,18.103,66204,0
2006-04-19,18.169,18.335,18.11,18.292,107860,0
2006-04-20,18.335,18.416,18.133,18.176,58344,0
2006-04-21,18.176,18.212,17.814,17.886,78070,0
2006-04-24,17.908,17.908,17.537,17.604,81653,0
2006-04-25,17.648,18.4,17.574,18.161,82208,0
2006-04-26,18.139,18.436,18.039,18.124,50346,0
2006-04-27,17.814,17.814,17.267,17.313,185237,0
2006-04-28,17.184,17.261,16.885,16.909,154894,0
2006-05-01,16.885,17.068,16.763,16.822,82616,0
2006-05-02,16.822,16.827,16.684,16.798,160273,0
2006-05-03,16.864,16.937,16.618,16.822,85378,0
2006-05-04,16.85,16.869,16.696,16.841,35171,0
2006-05-05,16.885,17.254,16.718,17.068,114758,0
2006-05-08,16.901,17.015,16.877,16.909,70346,0
2006-05-09,16.909,17.009,16.77,16.877,105242,0
2006-05-10,16.877,16.901,16.755,16.827,157789,0
2006-05-11,16.827,16.864,16.589,16.691,87863,0
2006-05-12,16.653,16.718,16.356,16.429,184550,0
2006-05-15,16.429,16.602,16.348,16.495,55860,0
2006-05-16,16.495,16.582,16.371,16.495,51444,0
2006-05-17,16.495,16.546,16.182,16.269,232961,0
2006-05-18,16.327,16.363,15.854,16.052,106207,0
2006-05-19,16.058,16.327,15.942,16.196,83722,0
2006-05-22,16.159,16.225,15.9,16.001,153789,0
2006-05-23,16.095,16.277,16.058,16.073,94618,0
2006-05-24,16.044,16.211,16.03,16.112,503165,0
2006-05-25,16.147,16.327,16.126,16.291,91724,0
2006-05-26,16.291,16.515,16.225,16.436,29650,0
2006-05-30,16.356,16.423,16.132,16.147,107032,0
2006-05-31,16.147,16.285,16.112,16.211,141239,0
2006-06-01,16.225,16.383,16.147,16.383,99171,0
2006-06-02,16.495,16.638,16.414,16.56,111308,0
2006-06-05,16.523,16.596,16.356,16.4,129375,0
2006-06-06,16.4,16.451,16.291,16.451,55723,0
2006-06-07,16.444,16.609,16.392,16.495,176411,0
2006-06-08,16.465,16.589,16.291,16.495,164135,0
2006-06-09,16.523,16.596,16.429,16.429,52828,0
2006-06-12,16.53,16.53,16.159,16.159,211307,0
2006-06-13,16.159,16.249,15.37,15.397,274755,0
2006-06-14,15.397,15.501,15.176,15.176,85102,0
2006-06-15,15.241,15.986,15.241,15.827,78346,0
2006-06-16,15.827,15.827,15.466,15.473,313924,0
2006-06-19,15.501,15.509,15.14,15.18,287304,0
2006-06-20,15.176,15.397,15.176,15.196,70619,0
2006-06-21,15.196,15.357,15.18,15.275,98341,0
2006-06-22,15.275,15.282,15.065,15.151,98208,0
2006-06-23,15.151,15.16,14.965,15.015,372823,0
2006-06-26,15.08,15.275,15.05,15.226,41519,0
2006-06-27,15.241,15.327,15.036,15.088,60000,0
2006-06-28,15.14,15.145,15.072,15.088,107308,0
2006-06-29,15.151,15.854,15.14,15.565,154343,0
2006-06-30,15.565,15.711,15.249,15.565,476132,0
2006-07-03,15.501,15.573,15.487,15.565,67174,0
2006-07-05,15.535,15.535,15.187,15.254,77517,0
2006-07-06,15.885,15.885,15.176,15.254,58894,0
2006-07-07,15.187,15.305,15.145,15.249,86758,0
2006-07-10,15.249,15.249,15.14,15.18,44966,0
2006-07-11,15.217,15.241,15.176,15.233,52689,0
2006-07-12,15.249,15.282,15.065,15.103,57793,0
2006-07-13,15.072,15.072,14.848,14.905,69379,0
2006-07-14,14.905,15.015,14.905,15.007,65102,0
2006-07-17,15.015,15.262,15.007,15.18,44829,0
2006-07-18,15.241,15.269,15.176,15.262,48412,0
2006-07-19,15.262,15.871,15.262,15.833,75996,0
2006-07-20,15.928,15.935,15.799,15.799,176411,0
2006-07-21,15.806,15.806,14.898,15.015,189653,0
2006-07-24,15.08,15.203,14.987,15.095,42069,0
2006-07-25,15.14,15.696,15.111,15.551,78619,0
2006-07-26,15.487,15.604,15.072,15.42,39861,0
2006-07-27,16.495,16.951,16.356,16.495,238066,0
2006-07-28,16.537,17.176,16.523,17.096,66622,0
2006-07-31,17.015,17.015,16.691,16.748,73239,0
2006-08-01,16.691,16.691,16.392,16.479,122068,0
2006-08-02,16.638,17.015,16.638,16.784,206343,0
2006-08-03,16.718,16.822,16.618,16.798,113516,0
2006-08-04,16.921,17.313,16.885,17.298,165517,0
2006-08-07,17.136,17.742,17.136,17.632,102067,0
2006-08-08,17.712,17.777,17.015,17.083,58480,0
2006-08-09,17.116,17.517,16.893,16.951,82896,0
2006-08-10,16.857,17.109,16.857,17.015,59171,0
2006-08-11,16.951,16.972,16.718,16.755,37379,0
2006-08-14,16.857,17.052,16.822,16.915,77929,0
2006-08-15,17.015,17.754,17.015,17.754,77652,0
2006-08-16,17.805,19.649,17.747,19.126,414890,0
2006-08-17,19.357,20.033,19.259,19.995,154618,0
2006-08-18,20.083,20.083,19.328,19.64,225650,0
2006-08-21,19.561,19.829,18.373,18.472,290894,0
2006-08-22,18.633,18.931,18.495,18.902,146207,0
2006-08-23,18.837,19.046,18.719,18.792,43449,0
2006-08-24,18.772,18.772,18.387,18.546,35308,0
2006-08-25,18.48,18.946,18.48,18.837,85242,0
2006-08-28,18.807,18.939,18.8,18.885,52274,0
2006-08-29,18.885,18.885,17.814,18.677,151999,0
2006-08-30,18.742,18.994,18.712,18.931,127863,0
2006-08-31,18.966,19.001,18.821,18.873,85242,0
2006-09-01,18.873,19.031,18.742,18.85,84966,0
2006-09-05,18.931,19.372,18.931,19.313,99445,0
2006-09-06,19.263,19.263,18.532,18.748,205652,0
2006-09-07,18.684,18.692,18.147,18.176,100825,0
2006-09-08,18.765,18.765,17.836,18.4,106068,0
2006-09-11,18.4,18.575,18.206,18.54,34895,0
2006-09-12,18.648,19.263,18.546,19.083,123447,0
2006-09-13,19.251,19.589,19.14,19.292,70619,0
2006-09-14,19.285,19.554,19.251,19.285,38622,0
2006-09-15,19.43,19.684,19.161,19.388,139998,0
2006-09-18,19.628,19.628,19.28,19.473,102067,0
2006-09-19,19.561,19.561,18.893,19.075,139585,0
2006-09-20,19.197,20.098,19.197,19.821,173654,0
2006-09-21,20.287,20.592,19.91,19.987,101516,0
2006-09-22,19.901,19.952,19.458,19.72,67585,0
2006-09-25,19.756,19.947,19.649,19.885,64138,0
2006-09-26,19.88,20.213,19.692,20.134,278064,0
2006-09-27,19.952,20.621,19.952,20.621,125930,0
2006-09-28,20.779,21.143,20.606,21.114,192691,0
2006-09-29,21.418,21.764,21.336,21.343,287581,0
2006-10-02,21.67,21.751,21.438,21.519,152964,0
2006-10-03,21.519,21.555,21.033,21.315,179995,0
2006-10-04,21.332,21.921,21.28,21.888,194897,0
2006-10-05,21.888,22.54,21.778,22.535,268136,0
2006-10-06,22.858,23.338,22.758,22.888,411855,0
2006-10-09,22.758,23.258,22.672,23.242,238066,0
2006-10-10,23.514,24.107,23.353,23.629,287581,0
2006-10-11,23.629,23.629,22.672,22.888,153656,0
2006-10-12,22.917,23.186,22.338,22.65,204961,0
2006-10-13,22.329,22.54,22.208,22.403,261926,0
2006-10-16,22.498,22.535,22.346,22.396,183307,0
2006-10-17,22.324,22.424,21.585,22.097,268963,0
2006-10-18,21.896,22.2,21.503,21.569,332408,0
2006-10-19,21.097,21.211,20.706,21.106,431719,0
2006-10-20,21.178,21.193,20.779,20.959,249099,0
2006-10-23,20.814,20.982,20.627,20.91,278200,0
2006-10-24,20.514,21.462,20.508,21.438,267035,0
2006-10-25,21.438,21.869,21.402,21.744,151310,0
2006-10-26,22.056,22.758,21.936,22.628,271165,0
2006-10-27,22.641,22.848,22.186,22.256,193654,0
2006-10-30,22.256,22.694,22.256,22.535,179031,0
2006-10-31,22.563,23.041,22.475,23.004,293238,0
2006-11-01,23.288,23.295,22.309,22.388,267721,0
2006-11-02,22.222,22.361,21.869,22.141,365646,0
2006-11-03,22.163,22.439,21.707,21.764,181374,0
2006-11-06,21.764,22.416,21.715,22.293,204271,0
2006-11-07,22.361,22.589,22.318,22.366,160826,0
2006-11-08,22.215,22.432,22.032,22.293,156001,0
2006-11-09,22.272,22.272,21.715,21.793,80967,0
2006-11-10,21.693,22.097,21.693,21.967,119721,0
2006-11-13,21.999,22.361,21.99,22.279,107032,0
2006-11-14,22.346,22.346,21.837,22.264,121377,0
2006-11-15,22.293,22.57,22.293,22.482,105379,0
2006-11-16,22.498,22.852,22.467,22.722,159172,0
2006-11-17,22.722,22.758,22.361,22.527,93517,0
2006-11-20,22.657,24.534,22.657,24.346,507582,0
2006-11-21,24.468,24.977,24.31,24.685,414890,0
2006-11-22,24.905,25.475,24.905,25.221,278753,0
2006-11-24,25.2,25.2,24.745,24.969,141929,0
2006-11-27,24.404,24.412,23.548,23.692,408819,0
2006-11-28,23.548,23.847,23.353,23.81,247443,0
2006-11-29,23.896,24.266,23.853,24.107,232961,0
2006-11-30,24.107,25.033,24.08,25.033,386337,0
2006-12-01,24.984,25.628,23.801,24.08,2403963,0
2006-12-04,24.088,24.664,24.08,24.208,608682,0
2006-12-05,24.273,24.541,24.273,24.383,550337,0
2006-12-06,24.398,25.73,24.324,25.717,724818,0
2006-12-07,25.695,26.521,25.351,25.351,609230,0
2006-12-08,25.351,25.819,24.941,25.507,208961,0
2006-12-11,25.511,25.935,25.398,25.73,261512,0
2006-12-12,25.717,25.812,24.702,25.115,238066,0
2006-12-13,25.115,25.434,24.941,25.084,175035,0
2006-12-14,25.107,25.499,25.064,25.359,187722,0
2006-12-15,25.426,25.689,25.123,25.238,225103,0
2006-12-18,25.398,26.049,25.284,25.491,233374,0
2006-12-19,25.594,26.013,25.058,25.847,253788,0
2006-12-20,25.927,26.317,25.825,26.056,147446,0
2006-12-21,26.202,26.303,25.825,25.927,127308,0
2006-12-22,26.056,26.056,25.166,25.382,138755,0
2006-12-26,25.527,25.758,25.463,25.572,100553,0
2006-12-27,25.708,25.889,25.527,25.861,154203,0
2006-12-28,25.781,26.348,25.689,26.28,204961,0
2006-12-29,26.37,26.825,26.143,26.499,226065,0
2007-01-03,26.912,27.53,26.733,26.796,493651,0
2007-01-04,26.856,28.318,26.81,28.269,451994,0
2007-01-05,28.269,29.298,27.97,28.413,987159,0
2007-01-08,28.694,29.021,26.708,27.549,446200,0
2007-01-09,27.638,28.571,27.564,28.565,346615,0
2007-01-10,28.855,28.855,28.362,28.832,165793,0
2007-01-11,29.427,31.29,29.021,30.608,342065,0
2007-01-12,30.937,30.987,30.423,30.871,286615,0
2007-01-16,31.532,31.792,31.053,31.313,414890,0
2007-01-17,31.401,31.45,30.937,31.066,237517,0
2007-01-18,31.002,31.066,30.545,30.602,211171,0
2007-01-19,30.53,30.908,28.449,30.705,224689,0
2007-01-22,30.638,30.684,29.458,29.886,460543,0
2007-01-23,29.898,30.298,29.718,30.176,228689,0
2007-01-24,30.176,30.355,30.131,30.232,219447,0
2007-01-25,32.254,32.719,31.29,31.973,586197,0
2007-01-26,31.973,32.018,31.401,31.494,363029,0
2007-01-29,31.799,31.9,30.713,31.124,326893,0
2007-01-30,30.987,31.761,30.9,31.639,206067,0
2007-01-31,31.727,32.292,31.421,32.155,189515,0
2007-02-01,32.351,32.655,32.277,32.504,460271,0
2007-02-02,32.917,33.577,32.735,33.546,487716,0
2007-02-05,34.17,34.265,33.706,33.792,369925,0
2007-02-06,34.3,34.854,34.033,34.728,338614,0
2007-02-07,34.229,34.229,33.031,33.764,794332,0
2007-02-08,33.641,34.28,33.402,34.076,310478,0
2007-02-09,34.076,34.3,30.876,31.221,726886,0
2007-02-12,30.377,31.282,29.536,30.567,1290042,0
2007-02-13,30.732,30.971,30.573,30.799,324582,0
2007-02-14,30.814,31.124,30.814,30.971,326931,0
2007-02-15,31.066,31.167,30.79,31.023,114896,0
2007-02-16,31.154,31.336,30.732,31.132,214070,0
2007-02-20,31.271,32.292,31.023,32.191,527715,0
2007-02-21,32.191,32.227,31.602,31.653,324825,0
2007-02-22,31.653,31.653,30.415,31.132,370614,0
2007-02-23,30.971,31.124,30.03,30.457,253373,0
2007-02-26,30.401,30.401,27.832,28.638,966399,0
2007-02-27,27.21,27.949,26.885,27.174,672679,0
2007-02-28,27.044,27.832,26.426,27.543,471305,0
2007-03-01,26.931,27.608,26.005,27.319,297029,0
2007-03-02,27.319,27.449,26.912,27.052,413236,0
2007-03-05,26.391,26.659,25.449,25.455,581648,0
2007-03-06,25.875,27.023,25.875,26.621,408960,0
2007-03-07,26.818,26.906,26.355,26.478,296410,0
2007-03-08,26.68,27.615,26.544,26.803,224415,0
2007-03-09,27.145,27.21,26.384,26.768,170894,0
2007-03-12,26.704,27.092,26.317,26.847,268410,0
2007-03-13,26.745,26.781,25.889,26.035,496682,0
2007-03-14,26.035,26.303,25.463,26.194,253098,0
2007-03-15,26.317,26.956,26.317,26.878,131720,0
2007-03-16,26.878,27.101,26.515,26.733,264134,0
2007-03-19,26.894,27.536,26.894,27.47,372271,0
2007-03-20,27.47,28.058,27.47,27.876,214617,0
2007-03-21,27.97,28.509,27.543,28.485,140825,0
2007-03-22,28.528,28.863,28.472,28.617,167170,0
2007-03-23,28.632,28.694,28.117,28.204,197512,0
2007-03-26,28.129,28.384,27.782,28.239,147172,0
2007-03-27,28.173,28.269,27.644,27.746,108688,0
2007-03-28,27.676,27.686,27.202,27.391,75172,0
2007-03-29,27.549,27.929,27.376,27.929,129793,0
2007-03-30,27.963,28.421,27.963,28.421,285376,0
2007-04-02,28.551,28.551,27.9,28.066,263721,0
2007-04-03,28.232,28.587,28.1,28.371,255722,0
2007-04-04,28.311,28.397,27.847,27.847,187584,0
2007-04-05,27.904,27.993,27.274,27.659,128273,0
2007-04-09,27.571,27.904,27.058,27.515,178067,0
2007-04-10,27.564,27.731,27.239,27.457,176686,0
2007-04-11,27.406,27.406,26.621,26.906,239167,0
2007-04-12,26.885,27.288,26.573,26.977,119584,0
2007-04-13,26.977,27.383,26.885,27.371,85516,0
2007-04-16,27.327,28.348,27.327,28.159,202205,0
2007-04-17,28.159,28.587,27.9,28.521,214617,0
2007-04-18,28.571,28.726,28.218,28.269,114478,0
2007-04-19,28.204,28.269,27.543,28.095,166066,0
2007-04-20,28.066,28.632,26.956,28.565,132135,0
2007-04-23,28.521,29.082,28.502,29,161102,0
2007-04-24,29.088,29.313,28.694,29.226,252547,0
2007-04-25,29.357,29.811,29,29.659,189100,0
2007-04-26,32.292,36.112,32.155,34.41,1770697,0
2007-04-27,34.046,34.49,33.72,34.054,511814,0
2007-04-30,34.054,34.611,33.641,33.844,535557,0
2007-05-01,33.844,34.553,33.577,34.3,439163,0
2007-05-02,34.497,35.519,34.497,34.692,400680,0
2007-05-03,34.861,36.05,34.763,36.025,325099,0
2007-05-04,35.995,36.555,35.764,36.512,303721,0
2007-05-07,36.874,36.94,36.257,36.641,447854,0
2007-05-08,36.344,36.742,36.23,36.641,299995,0
2007-05-09,36.625,36.802,36.586,36.735,189795,0
2007-05-10,36.634,36.68,35.498,35.534,395994,0
2007-05-11,35.614,35.642,35.084,35.614,251165,0
2007-05-14,35.78,35.94,35.134,35.292,354751,0
2007-05-15,35.952,35.952,34.786,34.961,279167,0
2007-05-16,34.997,35.016,33.909,34.292,401406,0
2007-05-17,34.161,34.197,33.387,33.561,394756,0
2007-05-18,33.584,33.72,32.812,33.212,379498,0
2007-05-21,33.212,33.909,33.031,33.757,405652,0
2007-05-22,33.909,34.611,33.792,34.221,169650,0
2007-05-23,34.387,35.764,34.387,34.561,350644,0
2007-05-24,34.635,34.714,32.576,32.765,389096,0
2007-05-25,33.039,33.424,32.56,32.828,359993,0
2007-05-29,33.047,33.633,32.982,33.394,311998,0
2007-05-30,33.226,34.286,32.669,33.944,385648,0
2007-05-31,34.265,34.829,34.265,34.292,644932,0
2007-06-01,34.504,34.931,33.875,34.082,305100,0
2007-06-04,34.197,34.553,34.119,34.439,189239,0
2007-06-05,34.358,34.931,33.974,34.098,319580,0
2007-06-06,34.105,34.111,33.554,33.757,311788,0
2007-06-07,33.641,33.649,31.784,31.9,551770,0
2007-06-08,32.171,32.292,30.545,31.343,574183,0
2007-06-11,31.343,31.692,31.124,31.507,261839,0
2007-06-12,31.35,31.35,30.377,30.486,337095,0
2007-06-13,30.573,30.971,30.176,30.835,234339,0
2007-06-14,30.806,31.56,30.752,31.239,374475,0
2007-06-15,31.596,32.236,31.56,31.834,319580,0
2007-06-18,31.815,31.815,30.842,31.617,449787,0
2007-06-19,31.569,31.727,31.132,31.336,414065,0
2007-06-20,31.792,31.928,30.9,30.921,352823,0
2007-06-21,30.79,30.79,29.501,30.443,406473,0
2007-06-22,30.472,30.562,29,29.012,532544,0
2007-06-25,28.855,30.306,28.427,28.74,656127,0
2007-06-26,28.971,29.115,28.371,28.624,450616,0
2007-06-27,28.354,28.478,27.571,28.478,877917,0
2007-06-28,28.579,29.495,28.362,29.151,466198,0
2007-06-29,29.189,29.364,28.472,28.66,309378,0
2007-07-02,28.701,28.709,28.204,28.362,447444,0
2007-07-03,28.335,28.371,27.97,27.978,306199,0
2007-07-05,28.066,28.632,27.993,28.283,301099,0
2007-07-06,28.204,28.318,27.869,28.165,335718,0
2007-07-09,28.159,28.204,27.078,27.274,399857,0
2007-07-10,26.885,27.038,26.041,26.151,659988,0
2007-07-11,26.296,26.296,24.992,25.277,887021,0
2007-07-12,25.572,25.912,25.455,25.594,586197,0
2007-07-13,25.579,26.086,25.26,25.658,497097,0
2007-07-16,25.789,25.875,25.2,25.405,399442,0
2007-07-17,25.62,25.825,25.434,25.463,304962,0
2007-07-18,25.359,25.426,24.65,25.042,381648,0
2007-07-19,25.701,27.507,25.701,27.288,978054,0
2007-07-20,27.231,27.268,25.572,26.24,532544,0
2007-07-23,26.592,26.956,25.896,26.521,729645,0
2007-07-24,26.086,26.136,24.324,24.766,495995,0
2007-07-25,24.905,25.042,23.433,24.512,455027,0
2007-07-26,23.418,24.08,22.222,23.295,931571,0
2007-07-27,23.316,24.12,22.672,23.847,761784,0
2007-07-30,23.737,23.781,22.672,22.758,627576,0
2007-07-31,22.758,23.6,22.563,22.722,649234,0
2007-08-01,22.563,22.832,21.106,21.307,844678,0
2007-08-02,21.193,22.25,21.163,22.236,956814,0
2007-08-03,21.999,22.062,20.539,20.779,840952,0
2007-08-06,20.779,21.48,19.561,21.323,879846,0
2007-08-07,20.989,21.633,20.53,21.097,684676,0
2007-08-08,21.323,22.2,21.204,21.67,1173225,0
2007-08-09,21.128,21.259,20.621,20.814,993222,0
2007-08-10,20.647,21.431,20.156,21.04,974329,0
2007-08-13,21.569,22.361,21.445,21.764,590475,0
2007-08-14,21.771,21.837,20.53,20.552,322889,0
2007-08-15,20.561,21.945,20.386,20.982,721092,0
2007-08-16,20.807,21.722,20.447,21.058,885366,0
2007-08-17,21.106,23.889,21.106,23.077,984121,0
2007-08-20,23.231,23.367,22.518,22.787,429372,0
2007-08-21,22.728,23.578,22.722,23.25,443579,0
2007-08-22,23.744,24.026,23.041,23.388,441926,0
2007-08-23,23.418,23.519,22.2,22.309,381373,0
2007-08-24,22.361,22.535,22.006,22.361,325237,0
2007-08-27,22.215,22.549,22.136,22.264,205788,0
2007-08-28,21.967,21.967,20.676,20.758,363993,0
2007-08-29,20.91,21.083,20.198,20.722,493236,0
2007-08-30,20.447,20.975,20.378,20.744,400680,0
2007-08-31,21.143,22.104,21.143,21.917,497235,0
2007-09-04,21.764,22.446,21.707,22.128,382336,0
2007-09-05,22.097,22.236,21.445,21.569,635716,0
2007-09-06,21.599,22.222,21.259,22.006,336683,0
2007-09-07,21.633,21.633,21.058,21.228,193242,0
2007-09-10,21.323,21.388,20.614,20.967,217650,0
2007-09-11,21.106,21.395,20.484,20.982,266478,0
2007-09-12,21.106,21.431,20.752,21.149,382205,0
2007-09-13,21.293,21.921,20.989,21.786,355718,0
2007-09-14,21.764,22.641,21.722,22.634,323855,0
2007-09-17,22.461,22.628,21.693,21.786,337790,0
2007-09-18,21.861,22.848,21.707,22.794,494337,0
2007-09-19,23.101,24.541,23.101,24.28,456129,0
2007-09-20,24.216,24.468,23.324,23.324,264413,0
2007-09-21,23.519,23.714,23.004,23.271,232135,0
2007-09-24,23.302,23.86,23.127,23.231,233236,0
2007-09-25,23.041,23.279,22.728,23.242,168689,0
2007-09-26,23.593,24.237,23.541,23.983,166619,0
2007-09-27,24.208,24.941,24.127,24.941,252272,0
2007-09-28,24.969,24.969,24.107,24.424,245238,0
2007-10-01,24.31,25.875,24.15,25.643,309926,0
2007-10-02,25.992,26.232,25.658,26.028,376272,0
2007-10-03,26.056,26.37,25.586,25.751,186620,0
2007-10-04,25.889,25.889,25.131,25.277,316269,0
2007-10-05,25.599,26.55,25.543,26.441,519852,0
2007-10-08,26.717,27.044,26.194,26.614,266478,0
2007-10-09,26.717,26.81,26.384,26.614,303305,0
2007-10-10,26.696,26.81,26.151,26.529,247858,0
2007-10-11,26.977,27.031,26.224,26.348,296547,0
2007-10-12,26.254,27.062,26.179,27.038,219447,0
2007-10-15,26.912,27.007,25.511,25.935,296410,0
2007-10-16,25.812,26.108,25.483,25.607,177793,0
2007-10-17,25.935,26.056,24.664,24.905,301375,0
2007-10-18,24.911,24.911,23.801,24.383,559302,0
2007-10-19,24.252,24.512,23.085,23.164,406614,0
2007-10-22,23.019,24.424,22.932,23.533,407303,0
2007-10-23,23.867,24.737,23.838,24.737,444272,0
2007-10-24,24.571,25.099,22.962,25.064,666062,0
2007-10-25,24.607,24.789,23.853,24.368,766470,0
2007-10-26,24.694,24.694,23.498,23.533,361234,0
2007-10-29,23.593,24.36,23.142,24.107,375994,0
2007-10-30,24.164,24.324,23.723,23.831,391304,0
2007-10-31,23.926,25.284,23.889,24.803,468273,0
2007-11-01,24.737,24.817,22.49,22.576,486199,0
2007-11-02,23.207,23.25,21.569,22.2,673920,0
2007-11-05,22.097,22.424,21.606,22.309,820261,0
2007-11-06,22.104,23.316,22.104,23.288,280410,0
2007-11-07,23.077,23.077,21.771,21.844,460408,0
2007-11-08,21.764,21.844,20.228,21.468,620414,0
2007-11-09,21.495,22.048,20.758,21.274,386562,0
2007-11-12,21.606,22.02,20.647,20.772,408960,0
2007-11-13,20.923,21.896,20.814,21.888,288614,0
2007-11-14,22.287,22.287,21.619,21.751,269377,0
2007-11-15,21.606,21.93,20.577,20.844,352747,0
2007-11-16,20.889,21.033,20.264,20.634,353236,0
2007-11-19,20.358,20.715,18.931,19.403,591579,0
2007-11-20,19.526,19.947,17.944,18.865,632963,0
2007-11-21,18.8,18.8,18.022,18.4,542889,0
2007-11-23,18.503,19.505,18.503,19.133,125953,0
2007-11-26,19.213,19.213,17.632,17.704,385097,0
2007-11-27,17.742,18.341,17.51,17.959,644958,0
2007-11-28,18.192,19.292,18.192,18.8,603629,0
2007-11-29,18.712,18.748,18.341,18.633,438473,0
2007-11-30,19.105,19.526,18.546,18.712,812681,0
2007-12-03,18.619,18.916,18.452,18.765,365376,0
2007-12-04,18.619,18.668,18.307,18.495,536129,0
2007-12-05,18.575,19.366,18.532,19.147,506647,0
2007-12-06,18.973,20.279,18.873,20.198,387438,0
2007-12-07,20.371,20.744,20.01,20.248,335581,0
2007-12-10,20.337,20.952,20.256,20.552,279790,0
2007-12-11,20.614,20.889,19.466,19.539,520351,0
2007-12-12,19.788,20.606,19.649,20.01,452682,0
2007-12-13,20.047,20.256,19.133,20.198,317102,0
2007-12-14,19.756,20.075,19.423,19.938,504684,0
2007-12-17,19.952,19.987,19.437,19.788,688815,0
2007-12-18,20.07,20.104,19.423,19.764,377924,0
2007-12-19,19.692,19.885,19.243,19.344,294550,0
2007-12-20,19.589,19.698,19.133,19.259,395853,0
2007-12-21,19.184,19.748,19.184,19.539,534752,0
2007-12-24,19.437,19.801,19.437,19.801,127898,0
2007-12-26,19.788,20.722,19.72,20.295,219996,0
2007-12-27,20.371,20.606,19.788,19.872,311035,0
2007-12-28,19.815,20.156,19.705,19.836,451994,0
2007-12-31,19.554,19.917,19.306,19.772,289440,0
2008-01-02,19.788,19.821,18.908,18.973,324787,0
2008-01-03,18.973,19.053,18.01,18.047,382770,0
2008-01-04,17.9,17.9,15.966,16.392,1105498,0
2008-01-07,16.546,16.546,15.565,16.159,1073255,0
2008-01-08,16.211,16.451,15.833,15.863,747610,0
2008-01-09,15.892,16.073,15.618,16.044,900263,0
2008-01-10,15.9,17.009,15.696,16.822,461655,0
2008-01-11,16.624,16.893,16.409,16.827,531911,0
2008-01-14,16.972,16.972,16.582,16.711,286035,0
2008-01-15,16.589,16.638,16.088,16.269,443856,0
2008-01-16,16.132,16.986,16.112,16.573,370459,0
2008-01-17,16.495,16.546,15.733,15.833,1265449,0
2008-01-18,15.833,15.833,14.579,15.036,668119,0
2008-01-22,14.441,15.833,13.863,14.965,966744,0
2008-01-23,14.705,17.814,14.536,17.247,1133302,0
2008-01-24,17.153,19.259,17.153,18.307,835704,0
2008-01-25,18.8,18.807,17.48,17.82,418609,0
2008-01-28,17.944,17.959,17.153,17.929,503286,0
2008-01-29,18.039,18.472,17.421,17.865,435508,0
2008-01-30,17.777,18.472,17.486,17.908,649367,0
2008-01-31,17.663,19.197,17.663,18.792,485787,0
2008-02-01,18.03,19.038,17.48,19.038,940484,0
2008-02-04,19.061,19.126,18.067,18.169,458887,0
2008-02-05,17.836,18.017,17.103,17.103,500189,0
2008-02-06,17.145,17.517,16.857,17.096,465924,0
2008-02-07,17.228,18.039,17.009,17.596,379578,0
2008-02-08,17.444,17.641,16.755,16.915,390203,0
2008-02-11,16.653,17.04,16.553,16.827,304547,0
2008-02-12,16.877,17.473,16.711,17.184,270203,0
2008-02-13,17.387,17.604,17.153,17.494,269652,0
2008-02-14,17.545,17.545,16.994,17.214,257072,0
2008-02-15,17.153,17.267,16.507,17.076,313581,0
2008-02-19,17.291,17.372,16.342,16.458,461088,0
2008-02-20,16.312,17.22,16.095,17.009,444414,0
2008-02-21,17.161,17.161,16.537,16.624,255722,0
2008-02-22,16.733,17.364,16.495,17.274,427026,0
2008-02-25,17.274,17.641,16.834,17.38,392466,0
2008-02-26,17.48,18.01,17.313,17.574,563622,0
2008-02-27,17.436,17.452,16.957,17.24,289386,0
2008-02-28,17.191,17.777,16.864,17.206,239444,0
2008-02-29,16.929,16.929,16.495,16.609,324129,0
2008-03-03,16.589,16.669,15.833,16.495,413477,0
2008-03-04,16.277,16.943,15.928,16.53,465417,0
2008-03-05,16.566,16.929,16.327,16.602,326615,0
2008-03-06,16.444,16.479,15.871,15.958,668920,0
2008-03-07,15.741,16.153,15.494,15.9,428363,0
2008-03-10,15.986,15.986,15.203,15.305,621712,0
2008-03-11,15.833,15.994,15.392,15.741,548955,0
2008-03-12,15.833,16.263,15.517,15.565,767714,0
2008-03-13,15.48,15.819,15.065,15.711,536583,0
2008-03-14,15.879,15.879,14.972,15.34,620679,0
2008-03-17,14.943,15.18,14.18,14.674,642060,0
2008-03-18,15,16.023,14.927,15.95,703714,0
2008-03-19,15.95,16.696,15.799,15.914,549787,0
2008-03-20,15.596,16.814,15.596,16.718,1058975,0
2008-03-24,16.814,18.546,16.711,18.147,684992,0
2008-03-25,18.199,18.559,17.908,18.423,361891,0
2008-03-26,18.349,18.436,17.814,18.124,565647,0
2008-03-27,18.039,18.61,17.436,17.473,257678,0
2008-03-28,17.398,17.98,16.965,16.978,266202,0
2008-03-31,17.428,17.923,17.153,17.473,491852,0
2008-04-01,17.48,18.472,17.48,18.247,412543,0
2008-04-02,18.575,18.677,18.212,18.495,231306,0
2008-04-03,18.423,19.335,18.323,18.893,216346,0
2008-04-04,19.481,19.481,18.487,18.778,459143,0
2008-04-07,19.22,19.22,18.219,18.444,664165,0
2008-04-08,18.176,18.416,17.908,18.147,254614,0
2008-04-09,18.133,18.292,17.261,17.537,278826,0
2008-04-10,17.502,18.908,17.502,18.459,410998,0
2008-04-11,17.777,17.777,16.573,17.04,643005,0
2008-04-14,17.076,17.428,16.822,16.929,305252,0
2008-04-15,16.937,17.727,16.841,17.655,435542,0
2008-04-16,17.604,18.619,17.568,18.518,475205,0
2008-04-17,18.329,18.4,17.307,17.58,343084,0
2008-04-18,17.9,18.27,17.698,17.944,296394,0
2008-04-21,17.698,17.805,17.356,17.663,323319,0
2008-04-22,17.537,17.574,17.206,17.313,271857,0
2008-04-23,17.313,17.48,16.929,17.261,309194,0
2008-04-24,17.096,17.712,16.609,17.668,569896,0
2008-04-25,17.712,17.886,16.711,17.46,322520,0
2008-04-28,17.596,18.444,17.46,18.139,595107,0
2008-04-29,18.097,18.226,17.698,17.952,136126,0
2008-04-30,17.973,18.575,17.754,18.416,332634,0
2008-05-01,18.373,19.43,18.116,19.133,579638,0
2008-05-02,19.319,20.162,19.089,19.836,449231,0
2008-05-05,19.947,20.401,19.788,20.371,758660,0
2008-05-06,20.264,20.807,20.07,20.699,529932,0
2008-05-07,20.6,20.699,19.488,19.772,418764,0
2008-05-08,19.88,20.177,19.692,19.842,336578,0
2008-05-09,19.561,20.431,19.561,20.07,295843,0
2008-05-12,20.256,20.859,20.142,20.807,382287,0
2008-05-13,20.874,21.511,20.641,21.373,420163,0
2008-05-14,21.358,21.519,21.013,21.121,440214,0
2008-05-15,21.054,21.178,20.91,21.106,318412,0
2008-05-16,21.106,21.211,20.772,21.005,359752,0
2008-05-19,21.114,21.3,20.744,20.959,363983,0
2008-05-20,20.787,20.807,19.91,20.455,507817,0
2008-05-21,21.04,21.106,19.793,20.221,466673,0
2008-05-22,20.177,20.545,19.967,20.264,250553,0
2008-05-23,20.016,20.016,19.366,19.727,308127,0
2008-05-27,19.698,20.01,19.604,19.952,368698,0
2008-05-28,20.118,20.118,19.712,19.856,148646,0
2008-05-29,20.118,20.228,19.851,20.041,337908,0
2008-05-30,20.134,20.134,19.727,19.91,249671,0
2008-06-02,19.58,20.134,19.58,20.083,321722,0
2008-06-03,20.715,21.555,20.061,20.882,340485,0
2008-06-04,21.106,21.503,20.799,21.058,322697,0
2008-06-05,21.04,21.409,21.033,21.251,242460,0
2008-06-06,21.083,21.228,20.287,20.484,314174,0
2008-06-09,20.386,20.621,19.568,19.649,301865,0
2008-06-10,19.481,19.973,19.481,19.698,315708,0
2008-06-11,19.88,19.88,18.95,19.061,187702,0
2008-06-12,19.184,19.612,18.734,19.025,171076,0
2008-06-13,19.366,19.91,19.133,19.596,235511,0
2008-06-16,19.458,19.856,19.38,19.851,452618,0
2008-06-17,19.88,20.003,19.43,19.481,281899,0
2008-06-18,19.28,19.28,18.931,19.161,358860,0
2008-06-19,19.22,19.893,19.061,19.872,257764,0
2008-06-20,19.72,19.788,19.458,19.712,535661,0
2008-06-23,19.748,19.938,18.982,18.994,395074,0
2008-06-24,18.843,19.263,18.431,18.692,621629,0
2008-06-25,18.698,19.366,18.567,19.089,410560,0
2008-06-26,18.821,19.28,17.908,18.097,623141,0
2008-06-27,18.133,18.315,17.48,18.03,908353,0
2008-06-30,18.03,18.075,17.076,17.131,431598,0
2008-07-01,16.937,17.214,16.356,17.009,790161,0
2008-07-02,16.921,17.06,16.044,16.241,439454,0
2008-07-03,16.495,17.228,16.487,17,497122,0
2008-07-07,16.937,17.153,15.777,15.819,738492,0
2008-07-08,15.659,16.827,15.659,16.763,616852,0
2008-07-09,16.638,16.733,15.124,15.459,513373,0
2008-07-10,15.18,15.289,14.674,15.196,646250,0
2008-07-11,15.028,15.501,14.744,15.022,342236,0
2008-07-14,15.111,15.151,14.138,14.324,421410,0
2008-07-15,14.146,14.645,13.506,13.935,693492,0
2008-07-16,13.79,16.023,11.49,15.986,960085,0
2008-07-17,15.176,16.885,15.176,16.32,511673,0
2008-07-18,16.4,16.507,15.704,16.139,282124,0
2008-07-21,16.132,16.202,15.799,15.827,188970,0
2008-07-22,15.747,17.04,15.52,16.937,212012,0
2008-07-23,17.116,18.067,17.031,17.387,364859,0
2008-07-24,17.777,17.959,16.348,16.414,570825,0
2008-07-25,16.638,16.901,16.058,16.696,202420,0
2008-07-28,16.596,16.827,15.45,15.487,184796,0
2008-07-29,15.61,16.929,15.573,16.869,228983,0
2008-07-30,16.869,17.552,15.95,16.553,419073,0
2008-07-31,16.219,16.784,16.073,16.5,461614,0
2008-08-01,16.423,17.452,16.269,17.267,288460,0
2008-08-04,16.921,17.176,15.958,16.001,252188,0
2008-08-05,16.32,17.632,16.044,17.517,364377,0
2008-08-06,17.452,17.641,16.691,16.806,222634,0
2008-08-07,16.631,16.631,15.819,15.914,241105,0
2008-08-08,15.863,17.574,15.863,17.322,414348,0
2008-08-11,17,18.323,17,17.712,357196,0
2008-08-12,17.785,17.785,16.915,17.184,286558,0
2008-08-13,17.254,17.524,16.618,17.298,252580,0
2008-08-14,17.153,18.407,17.096,18.067,284219,0
2008-08-15,18.247,18.765,18.192,18.559,372740,0
2008-08-18,18.525,18.525,17.842,17.973,248259,0
2008-08-19,18.124,18.27,17.568,18.247,469194,0
2008-08-20,18.444,18.865,17.873,18.341,418911,0
2008-08-21,18.075,18.292,17.38,17.387,386260,0
2008-08-22,17.704,18.619,17.61,18.373,424355,0
2008-08-25,18.212,18.85,17.908,18.047,411326,0
2008-08-26,18.047,18.444,17.777,18.235,332949,0
2008-08-27,18.235,18.509,18.116,18.358,378904,0
2008-08-28,18.518,19.554,18.365,19.423,323783,0
2008-08-29,19.184,19.526,19.069,19.197,172651,0
2008-09-02,19.788,20.047,19.016,19.539,319504,0
2008-09-03,19.313,19.788,18.987,19.272,260468,0
2008-09-04,19.031,19.053,17.836,18.075,302646,0
2008-09-05,17.944,18.395,17.668,18.254,399958,0
2008-09-08,19.403,19.764,18.4,19.197,568570,0
2008-09-09,19.184,19.656,18.133,18.133,305486,0
2008-09-10,17.959,18.765,17.873,18.124,442677,0
2008-09-11,17.406,18.431,17.313,18.219,497431,0
2008-09-12,17.865,18.765,17.588,18.48,469678,0
2008-09-15,17.742,18.176,17.184,17.228,541747,0
2008-09-16,16.638,18.176,16.348,17.604,995966,0
2008-09-17,16.748,18.323,16.748,17.494,506176,0
2008-09-18,17.267,20.337,16.864,19.634,1287386,0
2008-09-19,22.097,22.097,19.349,19.684,923861,0
2008-09-22,19.335,19.705,18.365,19.547,171246,0
2008-09-23,19.458,20.315,18.575,18.734,174960,0
2008-09-24,18.61,19.025,18.089,18.307,204075,0
2008-09-25,18.307,19.67,18.307,18.858,370302,0
2008-09-26,18.472,19.016,17.083,18.089,226313,0
2008-09-29,17.865,17.865,17.076,17.364,264447,0
2008-09-30,18.436,19.177,17.35,18.692,260966,0
2008-10-01,19.788,19.788,18.241,18.349,111026,0
2008-10-02,17.873,18.765,17.298,17.356,87494,0
2008-10-03,17.61,17.893,17.283,17.588,177116,0
2008-10-06,16.77,16.901,15.696,16.304,391388,0
2008-10-07,16.335,16.822,15.833,15.841,261154,0
2008-10-08,15.297,16.335,14.066,15.473,281487,0
2008-10-09,15.48,16.023,13.05,13.928,509766,0
2008-10-10,13.369,13.856,12.05,13.755,990538,0
2008-10-13,14.92,15.145,13.863,14.015,483860,0
2008-10-14,14.509,14.914,12.956,13.238,712201,0
2008-10-15,13.449,13.449,11.258,11.265,479092,0
2008-10-16,11.542,11.803,9.778,11.121,872873,0
2008-10-17,10.838,12.196,10.775,11.92,783806,0
2008-10-20,12.05,12.122,11.165,11.512,263017,0
2008-10-21,11.258,11.542,10.745,10.833,344769,0
2008-10-22,10.685,10.685,9.533,10.116,1005703,0
2008-10-23,10.216,10.418,8.9035,9.571,983509,0
2008-10-24,8.7876,9.902,8.5773,9.2298,424358,0
2008-10-27,9.3813,9.694,8.8377,8.8607,265559,0
2008-10-28,8.9382,9.888,8.7646,9.888,506468,0
2008-10-29,10.027,10.714,9.55,10.208,265900,0
2008-10-30,10.556,11.165,10.556,11.114,453015,0
2008-10-31,11.05,12.007,10.889,11.984,239248,0
2008-11-03,12.174,12.174,11.274,11.418,217996,0
2008-11-04,11.651,11.809,11.381,11.609,426559,0
2008-11-05,11.374,11.629,10.897,10.941,321078,0
2008-11-06,10.752,10.775,9.882,9.908,251761,0
2008-11-07,9.976,10.144,9.62,9.84,355505,0
2008-11-10,10.019,10.019,8.5773,8.7079,312888,0
2008-11-11,8.3744,8.7572,8.0623,8.1565,505557,0
2008-11-12,7.975,8.0548,7.3519,7.4313,301401,0
2008-11-13,7.4605,7.8519,6.8078,7.3519,970740,0
2008-11-14,7.214,7.8446,7.1125,7.1125,430581,0
2008-11-17,7.04,7.1847,6.3294,6.4309,416535,0
2008-11-18,6.4093,6.4162,5.8363,6.0317,1133002,0
2008-11-19,6.0684,6.2277,5.8579,5.8579,846952,0
2008-11-20,5.7784,5.8509,5.0462,5.1476,604337,0
2008-11-21,5.3579,5.8872,5.1476,5.742,922369,0
2008-11-24,5.9016,6.7862,5.8509,6.7716,445114,0
2008-11-25,7.2575,7.2575,6.518,7.0761,357790,0
2008-11-26,6.8225,7.5762,6.7644,7.424,253150,0
2008-11-28,7.5908,7.5908,7.214,7.5474,72985,0
2008-12-01,7.4752,7.4752,6.5252,6.554,402796,0
2008-12-02,6.7425,7.6199,6.3364,7.6199,400843,0
2008-12-03,7.4752,8.6932,7.3879,8.5265,390583,0
2008-12-04,8.3227,8.7014,7.8591,8.1055,210598,0
2008-12-05,7.9461,8.6706,7.5838,8.5773,223692,0
2008-12-08,8.9616,9.0716,8.3744,8.6642,342302,0
2008-12-09,8.4248,8.6352,7.5255,7.8084,230642,0
2008-12-10,7.9098,8.3012,7.8157,8.0983,138759,0
2008-12-11,8.0332,8.5338,7.4967,7.5908,299405,0
2008-12-12,7.5255,7.7358,7.0834,7.678,366314,0
2008-12-15,7.7214,7.7214,7.1485,7.4022,202699,0
2008-12-16,7.5762,8.4823,7.5111,8.4605,256214,0
2008-12-17,8.4605,8.9306,8.1928,8.4177,326842,0
2008-12-18,8.3012,8.5419,7.308,7.3879,392124,0
2008-12-19,7.5327,7.7865,7.1702,7.2936,422428,0
2008-12-22,7.4313,7.5038,6.5904,6.9384,217626,0
2008-12-23,7.2427,7.2427,6.5033,6.5684,400526,0
2008-12-24,6.5759,6.9456,6.4743,6.8439,109050,0
2008-12-26,6.8729,7.0688,6.6917,6.8806,154548,0
2008-12-29,6.9602,6.9819,6.4743,6.5398,240842,0
2008-12-30,6.5467,6.9891,6.518,6.9311,254711,0
2008-12-31,6.9528,7.2575,6.9384,7.2501,297502,0
2009-01-02,7.2427,7.424,6.9891,7.3519,228423,0
2009-01-05,7.4022,8.7792,7.2719,8.3596,641283,0
2009-01-06,8.5265,8.8817,8.4754,8.7079,735331,0
2009-01-07,8.5265,8.5909,8.1345,8.2509,632913,0
2009-01-08,8.171,8.2864,8.0114,8.2656,366592,0
2009-01-09,8.1781,8.2439,7.9461,8.091,789105,0
2009-01-12,8.0332,8.1345,7.7142,7.7576,611896,0
2009-01-13,7.7865,7.9969,7.5255,7.6344,705305,0
2009-01-14,7.4967,7.6344,6.9311,7.1629,1123079,0
2009-01-15,7.1413,7.627,6.7644,7.3661,800657,0
2009-01-16,7.424,7.6414,7.1775,7.5183,728168,0
2009-01-20,7.4095,7.5183,7.3008,7.3228,1088126,0
2009-01-21,7.4605,7.5692,7.047,7.5546,682434,0
2009-01-22,7.2427,7.4095,7.105,7.2575,765941,0
2009-01-23,7.1125,7.3519,6.9891,7.2792,759185,0
2009-01-26,7.2719,7.7214,7.1702,7.5474,583307,0
2009-01-27,7.5402,7.6344,7.214,7.4531,272693,0
2009-01-28,7.5546,7.7069,7.4531,7.6199,656482,0
2009-01-29,7.5762,7.5762,6.8729,6.9747,750111,0
2009-01-30,7.0615,7.2575,6.8806,7.1271,730853,0
2009-02-02,6.9602,7.2792,6.8007,7.0035,954685,0
2009-02-03,7.0615,7.1413,6.9019,7.0979,684439,0
2009-02-04,7.0979,7.2357,6.9528,7.105,227125,0
2009-02-05,7.018,7.395,6.9239,7.2427,201164,0
2009-02-06,7.2357,7.8591,7.2357,7.7432,305459,0
2009-02-09,7.678,7.9823,7.5908,7.8663,303591,0
2009-02-10,7.8229,7.9242,7.2065,7.3153,510802,0
2009-02-11,7.3444,7.5038,7.105,7.3444,234823,0
2009-02-12,7.1629,7.3589,6.895,7.1413,400097,0
2009-02-13,6.9819,7.2575,6.895,7.0035,343255,0
2009-02-17,6.9239,6.9891,6.5322,6.5467,491236,0
2009-02-18,6.6121,6.6701,6.0902,6.467,367385,0
2009-02-19,6.5398,6.7356,6.1844,6.2061,312692,0
2009-02-20,6.0902,6.5467,6.0105,6.2929,486973,0
2009-02-23,6.3148,6.3364,5.9378,5.945,341934,0
2009-02-24,6.0684,6.5904,5.9813,6.5252,613463,0
2009-02-25,6.4093,6.5107,5.9524,6.177,580842,0
2009-02-26,6.2496,6.3948,5.9378,5.9596,233263,0
2009-02-27,5.8509,6.1844,5.7709,5.9306,508244,0
2009-03-02,5.742,5.8219,5.4593,5.5608,594943,0
2009-03-03,5.568,5.7929,5.568,5.6405,465309,0
2009-03-04,5.7277,6.0539,5.6841,5.9233,367210,0
2009-03-05,5.7347,5.8292,5.4884,5.6045,376601,0
2009-03-06,5.655,5.742,5.365,5.6115,423720,0
2009-03-09,5.5247,5.6912,5.3873,5.5608,256534,0
2009-03-10,5.6694,6.2061,5.5318,6.1338,511111,0
2009-03-11,6.1262,6.1991,5.8726,5.945,329919,0
2009-03-12,5.8872,6.4309,5.8219,6.3221,982238,0
2009-03-13,6.3439,6.7135,6.1699,6.4526,494084,0
2009-03-16,6.4961,6.8874,6.4743,6.4961,566682,0
2009-03-17,6.4743,6.8729,6.3658,6.8225,162727,0
2009-03-18,6.8151,6.9891,6.467,6.8587,362317,0
2009-03-19,6.866,7.047,6.6267,6.7135,260147,0
2009-03-20,6.7644,7.1847,6.467,6.554,236860,0
2009-03-23,6.7789,7.424,6.7644,7.3735,361962,0
2009-03-24,7.2065,7.8446,7.1558,7.5692,497759,0
2009-03-25,7.7432,8.1565,7.5111,7.8446,586960,0
2009-03-26,7.9461,8.6706,7.9242,8.4456,597963,0
2009-03-27,8.258,8.5265,7.9461,8.0041,337763,0
2009-03-30,7.7576,7.801,7.3297,7.4531,560235,0
2009-03-31,7.5474,7.7285,7.2647,7.3589,522633,0
2009-04-01,7.1847,7.5908,7.04,7.2719,440390,0
2009-04-02,7.3661,7.8301,7.3661,7.7214,364018,0
2009-04-03,7.6848,8.1418,7.6488,8.0983,360554,0
2009-04-06,7.9391,8.0841,7.7503,7.9536,323227,0
2009-04-07,7.8519,7.8519,7.1558,7.1629,294859,0
2009-04-08,7.1196,7.3519,7.0326,7.3297,378344,0
2009-04-09,7.6344,8.0841,7.6344,7.9171,390769,0
2009-04-13,7.8084,8.5049,7.7865,8.3012,531381,0
2009-04-14,8.3012,8.4902,7.9391,7.9607,441249,0
2009-04-15,7.9026,8.2509,7.8301,8.2291,347288,0
2009-04-16,8.3596,8.7373,8.2363,8.5909,540966,0
2009-04-17,8.5836,9.612,8.5836,9.3307,555693,0
2009-04-20,9.0184,9.1274,8.4605,8.5265,644433,0
2009-04-21,8.4387,9.0052,8.3012,8.9975,518916,0
2009-04-22,8.8377,9.316,8.7572,9.2945,561975,0
2009-04-23,9.3891,10.491,9.3082,9.897,1021263,0
2009-04-24,9.933,9.933,9.2945,9.84,632470,0
2009-04-27,9.62,9.993,9.4546,9.793,767511,0
2009-04-28,9.694,10.041,9.612,9.925,576785,0
2009-04-29,10.069,10.164,9.778,9.939,671303,0
2009-04-30,10.15,10.556,9.711,9.711,788436,0
2009-05-01,9.832,9.832,9.1063,9.2154,928737,0
2009-05-04,9.4177,9.525,9.0774,9.4546,904420,0
2009-05-05,9.55,9.725,9.1866,9.2795,453165,0
2009-05-06,9.3665,9.4606,8.9683,9.3307,543806,0
2009-05-07,9.4755,9.612,9.1866,9.2517,975296,0
2009-05-08,9.4255,9.897,9.3533,9.897,301090,0
2009-05-11,9.62,9.694,9.4318,9.4675,381601,0
2009-05-12,9.533,9.612,9.1349,9.4255,339636,0
2009-05-13,9.1427,9.201,8.6415,8.7235,431244,0
2009-05-14,8.7572,9.0259,8.7235,8.9542,181633,0
2009-05-15,8.9467,8.9542,8.6053,8.7298,318346,0
2009-05-18,8.8533,9.3743,8.8085,9.3307,194581,0
2009-05-19,9.4255,9.606,9.1934,9.4039,188625,0
2009-05-20,9.4834,9.655,9.0346,9.4546,374188,0
2009-05-21,9.4039,9.64,9.3665,9.626,424428,0
2009-05-22,9.672,9.672,9.4177,9.4834,194076,0
2009-05-26,9.4675,10.36,9.4675,10.091,298725,0
2009-05-27,10.061,10.157,9.764,9.817,415140,0
2009-05-28,9.882,10.069,9.533,9.953,302874,0
2009-05-29,9.961,10.187,9.832,10.179,372331,0
2009-06-01,10.347,11.136,10.332,10.858,753125,0
2009-06-02,10.833,11.13,10.797,11.012,446825,0
2009-06-03,10.934,11.085,10.882,11.085,375584,0
2009-06-04,11.13,11.622,11.106,11.483,326639,0
2009-06-05,11.573,11.824,11.305,11.477,303560,0
2009-06-08,11.265,11.281,10.714,10.843,251574,0
2009-06-09,10.874,11.114,10.752,10.897,207203,0
2009-06-10,11.042,11.114,10.838,11.1,377722,0
2009-06-11,11.085,11.339,11.042,11.136,334305,0
2009-06-12,10.997,11.151,10.897,11.064,114135,0
2009-06-15,10.797,10.851,10.389,10.484,204956,0
2009-06-16,10.614,10.707,10.2,10.221,244906,0
2009-06-17,10.287,10.34,10.041,10.077,152879,0
2009-06-18,10.034,10.091,9.875,9.897,447491,0
2009-06-19,10.027,10.164,9.764,9.84,394265,0
2009-06-22,9.793,9.908,9.62,9.62,441681,0
2009-06-23,9.672,9.793,9.4904,9.518,325977,0
2009-06-24,9.647,9.756,9.518,9.62,398666,0
2009-06-25,9.55,9.594,9.511,9.533,334165,0
2009-06-26,9.511,9.533,9.4039,9.4973,470728,0
2009-06-29,9.525,9.564,9.3891,9.4834,322729,0
2009-06-30,9.555,10.027,9.4177,9.864,983975,0
2009-07-01,9.999,10.2,9.897,10.012,616551,0
2009-07-02,9.87,9.953,9.505,9.647,180179,0
2009-07-06,9.6,9.75,9.2231,9.4546,273070,0
2009-07-07,9.4834,9.571,9.179,9.2298,233034,0
2009-07-08,9.2517,9.3082,8.8377,8.9833,208609,0
2009-07-09,8.9901,9.0564,8.8159,8.9035,231329,0
2009-07-10,8.8159,8.824,8.6053,8.7235,201853,0
2009-07-13,8.7434,9.3239,8.6779,9.2517,279002,0
2009-07-14,9.2068,9.663,9.2068,9.555,399698,0
2009-07-15,9.694,9.993,9.694,9.961,659922,0
2009-07-16,9.902,10.019,9.773,9.969,216626,0
2009-07-17,9.976,10.084,9.764,9.939,199732,0
2009-07-20,10.056,10.091,9.847,10.034,166777,0
2009-07-21,10.164,10.425,10.077,10.425,290184,0
2009-07-22,10.425,11.165,10.332,10.803,477613,0
2009-07-23,10.767,11.289,10.347,11.265,661736,0
2009-07-24,11.23,11.556,11.136,11.435,201527,0
2009-07-27,11.451,11.731,11.442,11.679,320167,0
2009-07-28,11.564,11.824,11.305,11.816,402045,0
2009-07-29,11.79,12.043,11.709,11.92,318328,0
2009-07-30,11.991,12.398,11.853,12.122,326303,0
2009-07-31,12.122,12.174,11.92,12.05,166489,0
2009-08-03,12.196,12.296,11.984,12.252,193323,0
2009-08-04,12.114,12.709,12.034,12.594,408472,0
2009-08-05,12.57,12.74,12.47,12.601,233290,0
2009-08-06,12.622,12.682,12.389,12.578,246042,0
2009-08-07,12.774,12.897,12.563,12.745,219906,0
2009-08-10,12.696,12.804,12.601,12.732,169173,0
2009-08-11,11.658,12.021,11.483,11.912,488554,0
2009-08-12,11.853,12.114,11.832,11.86,266657,0
2009-08-13,11.905,12.034,11.671,11.876,194392,0
2009-08-14,11.876,11.876,11.366,11.58,267389,0
2009-08-17,11.305,11.374,11.05,11.23,152667,0
2009-08-18,11.274,11.381,11.158,11.195,106457,0
2009-08-19,11.064,11.245,10.92,11.151,133710,0
2009-08-20,11.151,11.366,11.085,11.36,118761,0
2009-08-21,11.49,11.731,11.49,11.651,224061,0
2009-08-24,11.716,12.108,11.665,11.955,323002,0
2009-08-25,12.08,12.203,11.961,12.144,276907,0
2009-08-26,12.166,12.594,12.007,12.544,256587,0
2009-08-27,12.578,12.839,12.282,12.804,140421,0
2009-08-28,12.839,13.623,12.839,13.392,642772,0
2009-08-31,13.187,13.187,12.752,12.977,297015,0
2009-09-01,12.826,13.174,12.732,12.788,240091,0
2009-09-02,12.696,12.985,12.514,12.544,263467,0
2009-09-03,12.551,12.659,12.231,12.455,251441,0
2009-09-04,12.398,12.594,12.203,12.528,139347,0
2009-09-08,12.696,12.933,12.558,12.904,132819,0
2009-09-09,12.877,13.427,12.877,13.369,125063,0
2009-09-10,13.346,13.719,13.246,13.681,156565,0
2009-09-11,13.66,13.76,13.493,13.651,100151,0
2009-09-14,13.47,13.688,13.354,13.615,239114,0
2009-09-15,13.544,13.877,13.499,13.811,286294,0
2009-09-16,13.935,14.691,13.811,14.551,172535,0
2009-09-17,14.574,15.68,14.47,14.776,376205,0
2009-09-18,14.812,15.007,14.719,14.883,773237,0
2009-09-21,14.683,15.254,14.683,14.843,362231,0
2009-09-22,14.898,15.124,14.898,15.058,253900,0
2009-09-23,15.132,15.335,14.957,14.957,168777,0
2009-09-24,15.08,15.335,14.767,14.883,159607,0
2009-09-25,14.761,14.935,14.53,14.579,142709,0
2009-09-28,14.711,15.435,14.711,15.397,171321,0
2009-09-29,15.48,15.986,15.249,15.799,200743,0
2009-09-30,15.979,16.044,15.501,15.833,159315,0
2009-10-01,15.688,15.769,15.145,15.145,127096,0
2009-10-02,15.022,15.249,14.877,14.914,107031,0
2009-10-05,14.943,15.581,14.848,15.42,179620,0
2009-10-06,15.573,16.806,15.48,16.423,231738,0
2009-10-07,16.298,16.77,16.298,16.638,300205,0
2009-10-08,16.718,17.06,16.644,16.79,342855,0
2009-10-09,16.834,16.929,16.609,16.676,222451,0
2009-10-12,16.915,16.915,16.56,16.669,590875,0
2009-10-13,16.669,16.741,16.241,16.566,502110,0
2009-10-14,16.806,17,16.718,16.885,469007,0
2009-10-15,16.834,16.986,16.638,16.885,245708,0
2009-10-16,16.755,16.869,16.472,16.487,227291,0
2009-10-19,16.5,16.589,16.342,16.363,261695,0
2009-10-20,16.312,16.458,15.892,15.921,207469,0
2009-10-21,15.921,16.202,15.509,15.573,314430,0
2009-10-22,15.501,15.517,14.27,14.726,1173282,0
2009-10-23,14.821,14.821,14.363,14.435,404441,0
2009-10-26,14.53,14.645,13.719,13.783,482489,0
2009-10-27,13.797,13.985,13.392,13.651,349440,0
2009-10-28,13.565,13.688,12.856,12.877,244972,0
2009-10-29,12.985,13.506,12.847,13.413,494159,0
2009-10-30,13.225,13.401,12.732,12.752,413081,0
2009-11-02,12.781,12.933,12.274,12.877,497112,0
2009-11-03,12.696,12.904,12.551,12.644,330861,0
2009-11-04,12.74,12.871,12.477,12.544,348255,0
2009-11-05,12.709,13.071,12.528,13.044,216448,0
2009-11-06,12.911,13.167,12.659,13.05,118640,0
2009-11-09,13.202,13.318,13.028,13.269,168950,0
2009-11-10,13.138,13.427,13.087,13.325,162701,0
2009-11-11,13.506,14.079,13.427,13.906,182307,0
2009-11-12,13.935,14.263,13.826,14.066,244610,0
2009-11-13,14.166,14.347,13.841,14.296,197627,0
2009-11-16,14.477,14.943,14.378,14.516,283366,0
2009-11-17,14.47,14.601,14.303,14.371,184303,0
2009-11-18,14.371,14.371,13.79,14.037,166990,0
2009-11-19,13.811,13.811,13.42,13.688,165376,0
2009-11-20,13.586,13.841,13.506,13.645,169598,0
2009-11-23,13.898,14.232,13.826,13.948,147716,0
2009-11-24,13.92,13.92,13.276,13.392,246607,0
2009-11-25,13.377,13.493,13.21,13.238,77407,0
2009-11-27,12.839,12.839,12.544,12.63,76799,0
2009-11-30,12.644,12.673,12.311,12.622,210319,0
2009-12-01,12.796,12.948,12.594,12.832,237912,0
2009-12-02,12.856,13.057,12.551,12.688,120123,0
2009-12-03,12.696,13.028,12.614,12.819,211944,0
2009-12-04,13.107,13.346,12.839,13.21,215667,0
2009-12-07,13.21,13.261,12.89,13.063,91994,0
2009-12-08,12.877,13.071,12.659,12.994,102956,0
2009-12-09,12.969,13.035,12.832,12.911,120621,0
2009-12-10,12.948,13.1,12.767,12.839,103986,0
2009-12-11,12.965,13.116,12.847,13.035,122027,0
2009-12-14,13.028,13.028,12.767,13.028,228504,0
2009-12-15,12.948,13.035,12.839,12.926,146690,0
2009-12-16,13.087,13.122,12.911,13.015,180366,0
2009-12-17,12.994,13.159,12.897,13.122,232782,0
2009-12-18,13.29,13.455,13.094,13.42,434419,0
2009-12-21,13.455,13.783,13.42,13.755,118244,0
2009-12-22,13.739,13.942,13.719,13.898,83736,0
2009-12-23,13.891,14.31,13.87,14.247,117569,0
2009-12-24,14.303,14.615,14.277,14.567,51765,0
2009-12-28,14.544,14.892,14.544,14.892,211325,0
2009-12-29,14.883,14.943,14.843,14.905,111974,0
2009-12-30,14.797,14.992,14.674,14.943,175560,0
2009-12-31,14.972,15.176,14.972,15.065,184595,0
2010-01-04,15.305,15.61,15.226,15.557,160038,0
2010-01-05,15.535,15.535,15.254,15.443,192917,0
2010-01-06,15.466,15.841,15.466,15.756,126243,0
2010-01-07,15.733,15.973,15.551,15.833,199080,0
2010-01-08,15.819,15.819,15.132,15.378,118917,0
2010-01-11,15.509,15.565,15.435,15.45,74054,0
2010-01-12,15.282,15.501,15.028,15.305,78182,0
2010-01-13,15.32,15.37,14.935,14.957,211132,0
2010-01-14,14.835,14.914,14.638,14.667,288191,0
2010-01-15,14.683,14.733,14.241,14.429,209039,0
2010-01-19,14.447,14.615,14.435,14.53,250304,0
2010-01-20,14.363,14.493,14.008,14.153,361591,0
2010-01-21,14.225,14.291,13.44,13.631,134517,0
2010-01-22,13.623,13.724,13.071,13.232,139300,0
2010-01-25,13.363,13.586,13.21,13.47,126812,0
2010-01-26,13.384,13.571,13.217,13.269,91313,0
2010-01-27,13.232,13.66,13.202,13.637,645691,0
2010-01-28,13.724,14.05,13.297,13.506,270277,0
2010-01-29,13.6,13.696,13.311,13.42,287670,0
2010-02-01,13.514,13.856,13.246,13.841,276396,0
2010-02-02,13.92,14.196,13.811,14.079,318583,0
2010-02-03,13.972,14.18,13.906,13.985,160185,0
2010-02-04,13.856,13.92,13.035,13.094,234285,0
2010-02-05,13.167,13.276,12.732,13.087,194459,0
2010-02-08,13.035,13.202,12.832,12.856,199602,0
2010-02-09,13.015,13.193,12.948,13.028,237529,0
2010-02-10,12.933,13.129,12.933,13.035,151480,0
2010-02-11,13.022,13.193,12.956,13.138,89495,0
2010-02-12,13.044,13.44,12.948,13.434,147974,0
2010-02-16,13.552,14.001,13.493,13.948,143725,0
2010-02-17,14.042,14.209,14.021,14.103,146170,0
2010-02-18,14.123,14.371,13.928,14.263,126737,0
2010-02-19,14.263,14.516,14.18,14.232,78708,0
2010-02-22,14.317,14.522,14.232,14.333,82095,0
2010-02-23,14.363,14.559,14.296,14.371,217678,0
2010-02-24,14.447,14.733,14.378,14.574,293742,0
2010-02-25,14.363,14.63,14.18,14.536,161282,0
2010-02-26,14.509,14.579,14.225,14.355,180722,0
2010-03-01,14.477,14.861,14.463,14.812,185849,0
2010-03-02,14.738,15.145,14.738,15,196920,0
2010-03-03,15.072,15.111,14.883,15.015,353726,0
2010-03-04,15.095,15.37,15.058,15.196,170955,0
2010-03-05,15.289,15.335,15.151,15.262,237751,0
2010-03-08,15.305,15.596,15.196,15.466,200069,0
2010-03-09,15.357,15.769,15.349,15.487,87678,0
2010-03-10,15.487,15.741,15.111,15.313,133356,0
2010-03-11,15.18,15.459,15.028,15.404,49990,0
2010-03-12,15.52,15.791,15.443,15.589,76591,0
2010-03-15,15.596,15.639,15.327,15.42,101766,0
2010-03-16,15.435,15.589,15.349,15.443,111701,0
2010-03-17,15.443,16.044,15.37,15.841,301599,0
2010-03-18,15.783,16.065,15.741,15.833,90566,0
2010-03-19,15.833,15.833,15.639,15.769,188823,0
2010-03-22,15.756,16.052,15.61,15.994,230321,0
2010-03-23,16.052,16.327,15.958,16.255,188270,0
2010-03-24,16.159,16.383,16.112,16.327,122614,0
2010-03-25,16.4,16.857,16.219,16.495,214516,0
2010-03-26,16.472,16.53,16.167,16.342,222103,0
2010-03-29,16.335,16.523,16.269,16.472,171372,0
2010-03-30,16.458,16.589,16.342,16.479,167410,0
2010-03-31,16.465,16.56,16.219,16.465,509362,0
2010-04-01,16.566,16.864,16.277,16.806,414941,0
2010-04-05,16.957,17.298,16.348,17.291,274113,0
2010-04-06,17.261,17.414,17.206,17.345,258720,0
2010-04-07,17.356,18.062,17.356,17.923,286207,0
2010-04-08,17.842,17.842,17.524,17.747,186791,0
2010-04-09,17.747,18.062,17.604,17.98,112930,0
2010-04-12,18.039,18.039,17.799,18.01,131139,0
2010-04-13,17.944,18.387,17.873,18.373,81160,0
2010-04-14,18.54,18.994,18.431,18.865,202970,0
2010-04-15,18.807,19.263,18.748,19.14,298543,0
2010-04-16,19.147,19.147,18.719,18.939,327412,0
2010-04-19,18.765,18.765,18.219,18.365,320245,0
2010-04-20,18.48,18.677,18.124,18.472,406991,0
2010-04-21,18.436,18.546,18.235,18.466,190997,0
2010-04-22,18.169,18.472,17.88,18.147,279567,0
2010-04-23,18.103,18.474,17.834,18.293,180584,0
2010-04-26,18.335,18.466,17.727,17.742,228284,0
2010-04-27,17.641,18.003,17.406,17.486,192625,0
2010-04-28,17.552,17.704,17.336,17.452,123460,0
2010-04-29,17.568,18.503,17.356,18.466,136036,0
2010-04-30,18.4,18.472,17.836,17.858,146516,0
2010-05-03,17.929,18.307,17.829,18.139,213130,0
2010-05-04,17.742,17.836,17.452,17.632,186501,0
2010-05-05,17.414,17.624,17.153,17.372,229164,0
2010-05-06,17.24,17.502,15.717,16.566,300157,0
2010-05-07,16.495,16.711,15.827,16.277,271946,0
2010-05-10,17.206,17.494,17,17.228,339777,0
2010-05-11,17.023,17.228,16.909,17.103,309672,0
2010-05-12,17.153,17.356,17.06,17.176,578589,0
2010-05-13,17.123,17.228,17.052,17.136,329004,0
2010-05-14,16.943,17.123,16.798,16.937,240517,0
2010-05-17,16.994,17.176,16.436,16.972,200472,0
2010-05-18,17.247,17.247,16.661,16.79,402124,0
2010-05-19,16.684,16.929,16.225,16.487,395712,0
2010-05-20,16.132,16.241,15.741,15.799,356361,0
2010-05-21,15.509,16.392,15.412,15.921,311074,0
2010-05-24,15.833,16.073,15.42,15.48,248591,0
2010-05-25,15.16,15.313,14.797,15.103,347425,0
2010-05-26,15.226,15.596,15.18,15.282,363086,0
2010-05-27,15.747,16.371,15.42,16.371,229621,0
2010-05-28,16.32,16.53,15.733,15.966,206439,0
2010-06-01,15.907,15.973,14.957,14.965,304419,0
2010-06-02,14.981,15.543,14.835,15.528,191839,0
2010-06-03,15.528,15.885,15.42,15.711,180708,0
2010-06-04,15.327,15.443,15.036,15.08,332452,0
2010-06-07,15.08,15.357,14.303,14.317,301264,0
2010-06-08,14.347,14.551,14.015,14.484,247510,0
2010-06-09,14.586,15,14.324,14.414,144974,0
2010-06-10,14.667,15.305,14.579,15.282,188541,0
2010-06-11,15.028,15.833,14.972,15.833,155321,0
2010-06-14,16.073,16.348,15.756,15.783,170401,0
2010-06-15,15.921,16.118,15.688,15.813,360510,0
2010-06-16,15.704,15.847,15.61,15.711,258434,0
2010-06-17,15.688,15.833,15.494,15.756,149137,0
2010-06-18,15.863,15.892,15.297,15.297,341050,0
2010-06-21,15.473,15.517,15.05,15.124,396610,0
2010-06-22,15.187,15.557,15.065,15.103,256907,0
2010-06-23,15.05,15.249,14.877,15.022,187305,0
2010-06-24,14.869,14.935,14.559,14.586,306990,0
2010-06-25,14.658,14.828,14.429,14.567,516690,0
2010-06-28,14.601,14.898,14.232,14.4,683566,0
2010-06-29,14.094,14.173,13.818,13.928,284729,0
2010-06-30,14.113,14.201,13.569,13.681,363527,0
2010-07-01,13.849,14.347,13.346,13.906,293293,0
2010-07-02,13.942,14.008,13.409,13.427,243622,0
2010-07-06,13.724,13.948,13.261,13.339,168207,0
2010-07-07,13.427,13.877,13.427,13.826,207868,0
2010-07-08,14.008,14.189,13.841,14.079,247716,0
2010-07-09,14.094,14.355,14.015,14.355,133961,0
2010-07-12,14.303,14.339,13.774,13.92,144452,0
2010-07-13,14.066,14.435,14.008,14.378,435151,0
2010-07-14,14.291,14.355,13.87,13.992,294464,0
2010-07-15,13.964,14.05,13.565,13.883,153018,0
2010-07-16,13.774,13.856,13.167,13.174,214087,0
2010-07-19,13.193,13.44,12.863,13.202,176241,0
2010-07-20,12.956,13.276,12.804,13.159,525455,0
2010-07-21,13.217,13.305,12.781,12.804,307038,0
2010-07-22,12.965,13.841,12.877,13.79,256117,0
2010-07-23,13.681,14.296,13.593,14.079,171337,0
2010-07-26,14.173,14.551,14.116,14.355,161683,0
2010-07-27,14.53,14.744,14.441,14.63,298763,0
2010-07-28,14.653,14.812,14.339,14.447,243912,0
2010-07-29,14.574,15,14.544,14.869,191644,0
2010-07-30,14.594,15.028,14.544,14.711,146248,0
2010-08-02,14.987,15.196,14.883,15.028,116846,0
2010-08-03,14.914,15.095,14.733,14.767,104255,0
2010-08-04,14.812,14.848,14.586,14.719,166821,0
2010-08-05,14.544,14.638,14.441,14.522,144399,0
2010-08-06,14.711,14.972,14.447,14.835,296866,0
2010-08-09,15.111,15.297,14.776,14.856,482505,0
2010-08-10,14.705,14.705,14.277,14.333,349509,0
2010-08-11,14.008,14.008,13.246,13.493,505906,0
2010-08-12,13.283,13.571,13.094,13.523,188176,0
2010-08-13,13.506,13.6,13.261,13.486,168374,0
2010-08-16,13.369,13.579,13.311,13.449,200631,0
2010-08-17,13.586,13.985,13.493,13.863,156474,0
2010-08-18,13.928,14.196,13.719,14.079,237891,0
2010-08-19,13.972,14.18,13.667,13.719,722160,0
2010-08-20,13.615,13.783,13.449,13.523,266262,0
2010-08-23,14.981,15.044,14.761,14.776,263886,0
2010-08-24,14.697,14.711,14.254,14.392,303818,0
2010-08-25,14.385,14.509,14.166,14.509,220435,0
2010-08-26,14.536,14.943,14.303,14.455,274563,0
2010-08-27,14.579,15.282,14.371,15.124,352083,0
2010-08-30,15.022,15.327,15,15.241,263684,0
2010-08-31,15.381,15.799,15.117,15.477,284415,0
2010-09-01,15.777,16.159,15.631,16.153,336270,0
2010-09-02,14.385,14.63,14.247,14.559,344613,0
2010-09-03,14.733,15.151,14.697,15.124,204539,0
2010-09-07,15.036,15.072,14.726,14.869,143439,0
2010-09-08,14.761,15.145,14.726,14.804,165467,0
2010-09-09,14.927,15.05,14.509,14.601,182983,0
2010-09-10,14.658,14.804,14.501,14.667,166527,0
2010-09-13,14.848,15.203,14.835,15.132,159521,0
2010-09-14,15.187,15.226,14.992,15.015,198294,0
2010-09-15,14.92,15.05,14.738,14.935,205718,0
2010-09-16,14.861,15.015,14.501,14.733,107222,0
2010-09-17,14.828,14.992,14.691,14.848,176172,0
2010-09-20,14.883,15.392,14.835,15.357,395176,0
2010-09-21,15.313,15.45,14.943,14.965,115243,0
2010-09-22,14.943,15.48,14.744,14.957,139556,0
2010-09-23,14.79,14.987,14.544,14.594,158879,0
2010-09-24,14.892,15.397,14.821,15.378,272850,0
2010-09-27,15.428,15.741,15.305,15.385,216512,0
2010-09-28,15.48,15.847,15.196,15.783,190544,0
2010-09-29,15.68,15.958,15.543,15.756,174301,0
2010-09-30,15.925,16.317,15.633,15.736,278376,0
2010-10-01,15.711,16.312,15.711,16.112,327137,0
2010-10-04,16.007,16.118,15.443,15.741,205810,0
2010-10-05,16.103,16.877,16.103,16.726,375815,0
2010-10-06,16.696,16.696,16.472,16.669,200736,0
2010-10-07,16.748,16.893,16.495,16.684,260045,0
2010-10-08,17.045,17.617,16.921,17.356,526346,0
2010-10-11,17.392,18.03,17.392,17.842,664679,0
2010-10-12,17.735,17.98,17.51,17.785,343894,0
2010-10-13,17.923,18.062,17.85,17.9,364101,0
2010-10-14,17.929,18.161,17.792,17.973,214317,0
2010-10-15,18.11,18.277,17.893,18.062,110742,0
2010-10-18,18.062,18.323,18.01,18.299,137596,0
2010-10-19,17.952,18.307,17.914,18.184,280800,0
2010-10-20,18.341,18.684,18.154,18.604,225320,0
2010-10-21,18.756,19.001,17.9,18.116,299963,0
2010-10-22,18.139,18.315,17.959,17.995,158748,0
2010-10-25,18.184,18.503,18.054,18.307,184741,0
2010-10-26,18.124,18.407,18.017,18.133,141417,0
2010-10-27,18.017,18.219,17.886,18.067,144925,0
2010-10-28,18.277,18.315,17.886,18.133,174066,0
2010-10-29,18.057,18.237,17.91,18.176,239051,0
2010-11-01,18.292,18.466,18.169,18.416,264043,0
2010-11-02,18.575,19.089,18.431,19.031,171218,0
2010-11-03,19.053,19.443,18.987,19.403,200100,0
2010-11-04,19.727,20.016,19.612,19.96,165243,0
2010-11-05,19.901,20.468,19.901,20.358,158536,0
2010-11-08,20.264,20.279,19.931,20.149,107474,0
2010-11-09,20.156,20.248,19.568,19.664,119011,0
2010-11-10,19.72,21.013,19.568,20.503,561505,0
2010-11-11,20.287,20.287,19.96,19.98,123538,0
2010-11-12,19.772,20.01,19.205,19.306,149012,0
2010-11-15,19.372,19.372,18.575,18.656,396638,0
2010-11-16,18.48,18.518,17.727,17.923,283786,0
2010-11-17,17.929,18.139,17.72,17.914,206620,0
2010-11-18,18.184,18.633,18.184,18.387,155504,0
2010-11-19,18.341,18.633,18.067,18.509,96397,0
2010-11-22,18.444,18.712,18.299,18.582,156131,0
2010-11-23,18.285,18.315,17.858,18.124,180777,0
2010-11-24,18.341,18.843,18.341,18.778,120763,0
2010-11-26,18.596,18.756,18.567,18.604,22702,0
2010-11-29,18.416,18.64,18.241,18.596,129758,0
2010-11-30,18.332,18.434,17.752,18.273,345338,0
2010-12-01,18.668,19.089,18.661,18.994,210410,0
2010-12-02,19.001,19.573,18.958,19.532,110671,0
2010-12-03,19.357,19.649,19.22,19.596,108597,0
2010-12-06,19.511,19.734,19.372,19.573,73563,0
2010-12-07,19.872,20.003,19.619,19.801,83586,0
2010-12-08,19.88,19.973,19.58,19.756,117455,0
2010-12-09,19.931,20.061,19.226,19.319,270965,0
2010-12-10,19.357,19.43,19.025,19.105,225255,0
2010-12-13,19.197,19.197,18.994,18.994,314123,0
2010-12-14,19.133,19.133,18.734,18.85,283590,0
2010-12-15,18.677,19.053,18.604,18.698,274383,0
2010-12-16,18.698,18.698,18.323,18.436,400094,0
2010-12-17,18.292,18.756,18.285,18.756,298539,0
2010-12-20,18.939,19.133,18.712,18.994,132227,0
2010-12-21,19.089,19.64,19.083,19.573,197353,0
2010-12-22,19.619,19.727,19.561,19.698,109420,0
2010-12-23,19.727,19.772,19.416,19.43,178765,0
2010-12-27,19.292,19.742,19.22,19.692,66561,0
2010-12-28,19.772,19.815,19.423,19.488,75569,0
2010-12-29,19.519,19.519,19.211,19.232,53065,0
2010-12-30,19.189,19.443,19.189,19.189,54791,0
2010-12-31,19.126,19.126,18.763,18.921,154230,0
2011-01-03,19.105,19.366,18.785,18.885,208579,0
2011-01-04,18.902,19.01,17.973,18.154,232331,0
2011-01-05,18.075,18.742,17.98,18.64,106938,0
2011-01-06,18.728,18.728,18.341,18.431,68208,0
2011-01-07,18.444,18.546,17.858,18.254,121167,0
2011-01-10,18.154,18.661,18.103,18.589,121519,0
2011-01-11,18.668,18.668,18.431,18.532,87879,0
2011-01-12,18.756,19.12,18.698,19.061,232623,0
2011-01-13,19.016,19.197,18.648,18.837,179406,0
2011-01-14,18.865,19.292,18.742,19.226,214102,0
2011-01-18,19.12,20.323,19.016,20.126,429707,0
2011-01-19,19.856,20.185,19.842,20.083,327453,0
2011-01-20,19.995,20.221,19.947,20.061,253241,0
2011-01-21,20.345,20.523,20.162,20.271,214079,0
2011-01-24,20.301,20.621,20.256,20.523,153613,0
2011-01-25,20.447,20.737,20.337,20.6,140914,0
2011-01-26,20.715,20.989,20.264,20.989,127441,0
2011-01-27,20.989,20.989,20.075,20.923,242099,0
2011-01-28,20.923,21.28,20.514,20.568,183551,0
2011-01-31,20.63,20.81,20.349,20.52,153423,0
2011-02-01,20.69,21.198,20.484,21.026,130316,0
2011-02-02,20.799,21.09,20.799,20.844,108547,0
2011-02-03,20.722,20.859,20.484,20.752,116867,0
2011-02-04,20.69,20.997,20.409,20.93,70657,0
2011-02-07,20.944,21.395,20.923,21.204,84611,0
2011-02-08,21.157,21.453,20.902,21.185,94726,0
2011-02-09,21.033,21.48,20.91,21.426,157196,0
2011-02-10,21.219,21.445,21.04,21.426,75222,0
2011-02-11,21.418,21.861,21.358,21.715,63692,0
2011-02-14,21.67,21.758,21.599,21.625,66194,0
2011-02-15,21.654,21.764,21.315,21.462,91538,0
2011-02-16,21.654,21.729,21.431,21.585,114872,0
2011-02-18,21.431,21.612,21.351,21.388,178003,0
2011-02-22,21.143,21.219,20.365,20.401,184226,0
2011-02-23,20.455,20.455,19.829,20.301,200072,0
2011-02-24,20.386,20.799,20.228,20.772,153562,0
2011-02-25,20.889,21.228,20.859,21.143,110941,0
2011-02-28,21.117,21.247,20.858,21.173,143574,0
2011-03-01,21.206,21.333,20.458,20.653,260334,0
2011-03-02,20.626,20.967,20.513,20.743,111657,0
2011-03-03,21.006,21.761,20.835,21.609,89624,0
2011-03-04,21.578,21.578,21.121,21.251,76746,0
2011-03-07,21.336,21.625,20.699,20.916,67427,0
2011-03-08,20.975,21.367,20.835,21.135,100500,0
2011-03-09,21.02,21.143,20.938,21.013,100535,0
2011-03-10,20.567,20.661,20.298,20.35,102864,0
2011-03-11,20.283,20.582,20.05,20.494,118350,0
2011-03-14,20.271,21.005,20.003,20.371,73461,0
2011-03-15,19.698,19.851,19.568,19.596,113812,0
2011-03-16,19.437,19.698,18.923,19.053,217803,0
2011-03-17,19.416,19.722,19.189,19.497,129634,0
2011-03-18,19.699,20.225,19.612,19.881,209832,0
2011-03-21,20.188,20.952,20.18,20.814,167269,0
2011-03-22,20.727,20.814,20.513,20.55,116161,0
2011-03-23,20.458,20.751,20.291,20.559,96403,0
2011-03-24,20.661,20.697,20.406,20.598,132996,0
2011-03-25,20.62,21.171,20.521,20.895,136208,0
2011-03-28,21.006,21.136,20.889,20.902,62121,0
2011-03-29,20.93,21.122,20.35,21.04,102296,0
2011-03-30,21.136,21.515,21.136,21.368,152170,0
2011-03-31,21.319,21.668,21.319,21.628,130457,0
2011-04-01,21.85,21.893,21.421,21.581,113401,0
2011-04-04,21.742,21.79,21.596,21.69,98953,0
2011-04-05,21.589,22.018,21.144,21.194,268838,0
2011-04-06,21.368,21.734,21.302,21.573,119016,0
2011-04-07,21.522,21.703,21.302,21.345,134016,0
2011-04-08,21.529,21.529,20.923,21.027,84846,0
2011-04-11,21.054,21.296,20.859,20.895,67427,0
2011-04-12,20.726,20.895,20.633,20.726,104470,0
2011-04-13,20.882,20.882,20.383,20.507,72481,0
2011-04-14,20.406,20.873,20.306,20.653,104422,0
2011-04-15,20.757,21.027,20.606,20.765,226222,0
2011-04-18,20.428,20.521,20.283,20.414,116290,0
2011-04-19,20.507,20.626,20.334,20.612,213298,0
2011-04-20,21.048,21.368,21.033,21.076,168276,0
2011-04-21,21.164,21.522,20.889,21.491,205609,0
2011-04-25,21.465,21.828,21.412,21.559,193804,0
2011-04-26,21.609,21.951,21.296,21.893,209180,0
2011-04-27,21.972,22.018,21.615,21.943,110634,0
2011-04-28,21.85,22.293,21.79,22.208,145144,0
2011-04-29,22.244,23.019,22.244,22.927,252990,0
2011-05-02,23.075,23.075,22.309,22.433,160224,0
2011-05-03,22.404,22.455,21.855,22.01,97113,0
2011-05-04,22.025,22.111,21.615,21.875,172784,0
2011-05-05,21.746,22.185,21.569,21.847,128519,0
2011-05-06,22.3,22.397,22.096,22.185,138229,0
2011-05-09,22.102,22.462,21.908,22.44,119304,0
2011-05-10,22.542,23.059,22.462,22.98,112347,0
2011-05-11,22.865,22.865,21.925,22.11,129041,0
2011-05-12,21.866,22.468,21.761,22.367,82735,0
2011-05-13,22.404,22.404,21.787,21.956,95943,0
2011-05-16,21.782,21.798,21.353,21.368,135872,0
2011-05-17,21.34,21.355,20.923,21.084,99978,0
2011-05-18,21.179,21.405,20.997,21.302,160188,0
2011-05-19,21.368,21.602,21.194,21.537,147139,0
2011-05-20,21.585,21.585,20.944,21.232,142343,0
2011-05-23,20.786,20.902,20.436,20.697,136396,0
2011-05-24,20.75,20.75,20.089,20.354,248747,0
2011-05-25,20.265,20.829,20.265,20.785,114380,0
2011-05-26,20.679,21.27,20.573,21.173,81068,0
2011-05-27,21.37,21.731,21.263,21.525,114647,0
2011-05-31,21.861,22.387,21.843,22.359,309264,0
2011-06-01,22.155,22.155,21.277,21.34,239009,0
2011-06-02,21.37,21.479,20.726,21.13,119756,0
2011-06-03,20.696,21.671,20.696,21.393,178050,0
2011-06-06,21.247,21.467,21.069,21.215,224192,0
2011-06-07,21.408,21.46,21.137,21.18,93815,0
2011-06-08,21.159,21.34,20.835,20.939,105728,0
2011-06-09,20.968,21.32,20.835,21.24,71850,0
2011-06-10,21.041,21.195,20.674,20.835,135339,0
2011-06-13,20.93,20.998,20.549,20.742,121843,0
2011-06-14,21.015,21.494,20.93,21.479,178928,0
2011-06-15,21.263,21.444,20.959,21.263,191514,0
2011-06-16,21.315,21.821,21.179,21.647,110358,0
2011-06-17,21.925,22.579,21.872,22.455,331322,0
2011-06-20,22.3,23.01,22.191,23.01,138451,0
2011-06-21,23.274,23.825,23.274,23.414,210248,0
2011-06-22,23.349,23.802,23.319,23.34,99071,0
2011-06-23,22.946,23.274,22.776,23.267,168644,0
2011-06-24,23.34,23.472,23.01,23.101,167072,0
2011-06-27,23.128,23.684,23.128,23.628,81729,0
2011-06-28,24.051,24.52,23.927,23.991,198683,0
2011-06-29,24.16,24.696,24.051,24.631,115635,0
2011-06-30,24.757,24.773,24.241,24.279,152958,0
2011-07-01,24.271,24.785,24.16,24.462,173522,0
2011-07-05,24.558,25.188,24.256,24.982,124763,0
2011-07-06,24.855,25.474,24.726,25.399,104127,0
2011-07-07,25.741,26.498,25.687,26.336,248013,0
2011-07-08,25.846,26.08,25.213,25.597,219878,0
2011-07-11,25.122,25.29,24.25,24.397,164321,0
2011-07-12,24.468,25.144,24.278,24.778,143062,0
2011-07-13,25.032,25.546,24.754,24.916,72283,0
2011-07-14,25.091,25.165,24.652,24.909,201285,0
2011-07-15,25.075,25.278,24.769,25.011,212948,0
2011-07-18,24.938,25.429,24.705,25.353,215675,0
2011-07-19,25.596,26.517,25.519,26.493,501689,0
2011-07-20,26.444,27.128,26.268,27.097,417450,0
2011-07-21,27.089,29.977,27.082,29.676,486572,0
2011-07-22,29.647,29.846,29.296,29.698,330552,0
2011-07-25,29.202,29.434,28.832,29.296,351756,0
2011-07-26,29.254,29.484,29.091,29.227,248647,0
2011-07-27,28.966,29.272,28.329,28.585,328900,0
2011-07-28,28.703,29.31,28.673,28.999,194423,0
2011-07-29,28.543,29.092,28.006,28.954,240214,0
2011-08-01,29.48,29.742,28.908,29.287,233103,0
2011-08-02,28.977,29.356,27.673,27.685,303466,0
2011-08-03,27.625,27.838,26.776,27.238,372640,0
2011-08-04,26.736,26.818,25.232,25.248,237298,0
2011-08-05,25.269,26.402,24.388,25.423,545450,0
2011-08-08,24.388,24.601,22.946,23.291,811567,0
2011-08-09,23.984,25.384,22.5,25.384,822374,0
2011-08-10,24.388,26.104,24.051,24.916,947501,0
2011-08-11,25.18,27.663,24.998,27.089,1060507,0
2011-08-12,27.436,27.762,26.706,27.376,508233,0
2011-08-15,27.927,28.373,27.501,28.042,353650,0
2011-08-16,27.501,27.648,26.942,27.296,220109,0
2011-08-17,27.466,27.74,27.088,27.181,309506,0
2011-08-18,26.002,26.01,24.789,25.045,378805,0
2011-08-19,24.464,25.588,24.381,24.419,351218,0
2011-08-22,25.066,25.282,24.781,24.969,501145,0
2011-08-23,24.954,26.382,24.811,26.131,368110,0
2011-08-24,26.108,27.088,25.882,26.908,255526,0
2011-08-25,27.088,27.371,25.7,25.784,204727,0
2011-08-26,25.602,26.661,25.318,26.425,272578,0
2011-08-29,26.992,27.92,26.818,27.881,260490,0
2011-08-30,27.429,28.418,27.421,28.065,230037,0
2011-08-31,28.348,28.918,27.967,28.333,312954,0
2011-09-01,28.337,29.27,27.92,28.357,526172,0
2011-09-02,27.565,27.692,26.054,26.191,310139,0
2011-09-06,25.096,26.493,25.029,26.41,326837,0
2011-09-07,27.045,27.376,26.576,26.929,452564,0
2011-09-08,26.728,27.346,26.382,26.41,170821,0
2011-09-09,26.033,26.613,25.527,25.543,347183,0
2011-09-12,25.036,26.254,24.909,26.207,218302,0
2011-09-13,26.352,26.872,26.169,26.532,142240,0
2011-09-14,26.802,27.664,26.343,27.271,292583,0
2011-09-15,27.634,28.216,27.371,28.168,191454,0
2011-09-16,28.411,28.576,27.497,27.762,211506,0
2011-09-19,27.053,27.263,26.261,26.922,188234,0
2011-09-20,27.045,27.522,26.162,26.169,271730,0
2011-09-21,26.145,26.246,24.372,24.419,413613,0
2011-09-22,23.482,24.282,22.978,23.881,558098,0
2011-09-23,23.874,24.713,23.708,24.08,420931,0
2011-09-26,24.365,24.577,23.445,24.531,280557,0
2011-09-27,25.08,25.846,24.697,24.773,327324,0
2011-09-28,24.909,25.006,23.277,23.294,310625,0
2011-09-29,23.986,24.23,22.622,23.277,372997,0
2011-09-30,22.868,23.204,21.471,21.7,791820,0
2011-10-03,21.662,21.964,20.241,20.312,740567,0
2011-10-04,20.01,20.727,19.105,20.665,770136,0
2011-10-05,20.743,20.968,20.267,20.78,457878,0
2011-10-06,20.766,20.856,19.866,20.766,1053498,0
2011-10-07,20.959,21.144,19.777,19.829,679480,0
2011-10-10,20.305,21.052,20.25,20.267,730139,0
2011-10-11,20.131,20.32,19.601,19.769,647027,0
2011-10-12,20.1,20.513,19.958,20.048,662741,0
2011-10-13,19.829,20.002,18.901,19.593,425365,0
2011-10-14,19.873,20.169,19.271,20.086,550200,0
2011-10-17,19.958,19.993,19.527,19.55,389033,0
2011-10-18,19.649,20.552,19.55,20.213,602767,0
2011-10-19,20.213,20.351,19.497,19.8,780856,0
2011-10-20,19.142,19.384,17.958,18.228,1466568,0
2011-10-21,18.606,18.653,18.01,18.373,949862,0
2011-10-24,18.409,19.408,18.305,19.292,826658,0
2011-10-25,19.072,19.072,18.404,18.429,421217,0
2011-10-26,18.833,18.976,18.085,18.552,317472,0
2011-10-27,19.465,20.751,19.401,20.529,715407,0
2011-10-28,20.463,21.573,20.234,20.944,1068729,0
2011-10-31,20.41,20.784,20.296,20.507,684280,0
2011-11-01,19.279,20.097,19.271,19.285,1317682,0
2011-11-02,19.82,20.176,19.52,20.056,296567,0
2011-11-03,20.455,20.856,19.595,20.696,500897,0
2011-11-04,20.303,20.794,20.097,20.678,270139,0
2011-11-07,20.643,20.817,19.951,20.585,296326,0
2011-11-08,20.895,21.135,20.351,20.513,364146,0
2011-11-09,19.868,20.152,19.708,19.811,442377,0
2011-11-10,20.295,20.303,19.817,20.082,153127,0
2011-11-11,20.377,21.311,20.203,21.203,296390,0
2011-11-14,21.088,21.224,20.131,20.41,382003,0
2011-11-15,20.29,20.72,20.122,20.568,336988,0
2011-11-16,20.343,20.736,20.25,20.305,306624,0
2011-11-17,20.351,20.687,20.002,20.545,432713,0
2011-11-18,20.614,20.888,19.603,19.982,306598,0
2011-11-21,19.64,19.881,19.33,19.442,289127,0
2011-11-22,19.693,19.693,18.923,18.947,166950,0
2011-11-23,18.916,18.952,18.365,18.637,233929,0
2011-11-25,18.587,19.459,18.442,18.504,77761,0
2011-11-28,19.279,19.755,18.914,19.732,213965,0
2011-11-29,19.846,19.846,19.18,19.3,157501,0
2011-11-30,20.124,20.717,19.756,20.545,384131,0
2011-12-01,20.536,20.636,19.811,19.832,187880,0
2011-12-02,20.248,20.931,20.166,20.673,237823,0
2011-12-05,21.116,21.912,20.954,21.766,277430,0
2011-12-06,21.819,22.694,21.73,22.496,265626,0
2011-12-07,22.381,22.655,21.759,22.488,165957,0
2011-12-08,22.361,22.404,21.122,21.166,162762,0
2011-12-09,21.304,21.766,21.053,21.637,160378,0
2011-12-12,21.319,21.319,20.341,20.986,179169,0
2011-12-13,21.304,21.304,19.931,20.082,202226,0
2011-12-14,19.917,20.362,19.551,20.189,227196,0
2011-12-15,20.567,20.766,19.982,20.227,176867,0
2011-12-16,20.56,21.046,19.99,20.528,207017,0
2011-12-19,20.687,21.024,20.082,20.18,197251,0
2011-12-20,20.773,21.334,20.479,21.28,214252,0
2011-12-21,21.26,21.593,20.832,21.328,84577,0
2011-12-22,21.524,22.093,21.44,21.932,156489,0
2011-12-23,21.956,22.125,21.788,21.988,101594,0
2011-12-27,21.964,22.608,21.766,22.1,169538,0
2011-12-28,22.237,22.237,21.395,21.478,149275,0
2011-12-29,21.668,22.535,21.62,21.918,115185,0
2011-12-30,21.842,22.381,21.593,21.932,141762,0
2012-01-03,22.259,122.46,22.223,22.996,346559,0
2012-01-04,22.775,23.089,22.479,22.647,182801,0
2012-01-05,22.541,23.01,22.336,22.799,208143,0
2012-01-06,22.701,23.048,22.436,22.55,162459,0
2012-01-09,22.678,23.097,22.361,22.389,123555,0
2012-01-10,22.822,23.089,22.806,23.066,140873,0
2012-01-11,23.089,23.445,22.92,23.14,216845,0
2012-01-12,23.202,23.429,22.639,22.959,444533,0
2012-01-13,22.564,23.422,22.564,23.148,135288,0
2012-01-17,23.315,23.438,23.073,23.218,130476,0
2012-01-18,23.057,23.611,22.799,23.535,147366,0
2012-01-19,23.618,24.076,23.497,23.861,147077,0
2012-01-20,23.915,24.196,23.558,23.702,295556,0
2012-01-23,23.717,24.113,23.717,23.955,144632,0
2012-01-24,23.71,24.188,23.71,23.93,169376,0
2012-01-25,23.824,24.18,23.765,24.045,350948,0
2012-01-26,24.316,25.585,24.119,25.387,629645,0
2012-01-27,25.363,26.273,25.197,26.009,400073,0
2012-01-30,25.714,26.175,25.403,25.697,308272,0
2012-01-31,25.882,25.897,25.311,25.63,205216,0
2012-02-01,25.714,26.102,25.645,25.835,335076,0
2012-02-02,25.47,26.175,25.47,25.781,200570,0
2012-02-03,26.39,26.512,26.054,26.465,156277,0
2012-02-06,26.383,26.555,26.231,26.352,119978,0
2012-02-07,26.261,26.297,25.872,26.175,182082,0
2012-02-08,26.161,26.456,25.971,26.376,205896,0
2012-02-09,26.404,26.563,25.806,25.844,147452,0
2012-02-10,25.563,25.693,25.294,25.501,113050,0
2012-02-13,25.872,26.161,25.613,25.88,62142,0
2012-02-14,25.677,25.926,25.425,25.697,173406,0
2012-02-15,26.017,26.383,25.485,25.515,127362,0
2012-02-16,25.539,25.988,25.47,25.98,105314,0
2012-02-17,26.161,26.495,25.798,25.88,81995,0
2012-02-21,26.017,26.199,25.183,25.267,212013,0
2012-02-22,25.276,25.593,25.037,25.098,120318,0
2012-02-23,25.197,25.85,25.197,25.653,134522,0
2012-02-24,26.077,26.077,25.403,25.441,82251,0
2012-02-27,25.218,25.95,25.218,25.637,96193,0
2012-02-28,26.001,26.086,25.629,25.911,216846,0
2012-02-29,26.073,26.333,24.991,25,141027,0
2012-03-01,25.055,25.798,24.56,24.582,188717,0
2012-03-02,24.608,24.608,23.732,23.929,308010,0
2012-03-05,23.809,23.975,23.656,23.875,139504,0
2012-03-06,23.554,23.959,23.288,23.385,140147,0
2012-03-07,23.562,23.762,23.249,23.34,81447,0
2012-03-08,23.531,23.79,23.34,23.524,166801,0
2012-03-09,23.646,23.882,23.531,23.784,173915,0
2012-03-12,23.884,23.93,23.489,23.611,77897,0
2012-03-13,23.792,23.792,23.438,23.535,226553,0
2012-03-14,23.907,23.907,23.445,23.497,226158,0
2012-03-15,23.597,24.295,23.422,24.219,198340,0
2012-03-16,24.25,24.517,23.989,24.188,281145,0
2012-03-19,24.15,24.578,24.084,24.379,176124,0
2012-03-20,24.197,24.486,24.096,24.304,140359,0
2012-03-21,24.386,24.439,24.075,24.288,229317,0
2012-03-22,23.989,24.15,23.806,24.075,142711,0
2012-03-23,24.044,24.051,23.732,23.852,133267,0
2012-03-26,24.164,24.348,24.019,24.172,139436,0
2012-03-27,24.188,24.197,23.653,23.707,138381,0
2012-03-28,23.699,23.852,23.378,23.699,272112,0
2012-03-29,23.539,23.762,23.197,23.516,175902,0
2012-03-30,23.624,24.562,23.463,24.348,274169,0
2012-04-02,24.234,25.189,24.044,25.088,205879,0
2012-04-03,24.99,25.371,24.875,25.233,285352,0
2012-04-04,24.906,24.906,24.203,24.648,226970,0
2012-04-05,24.624,25.202,24.591,25.135,128458,0
2012-04-09,24.974,25.593,24.875,25.386,183045,0
2012-04-10,25.411,26.133,25.411,26.004,405302,0
2012-04-11,27.318,27.347,26.38,26.669,303393,0
2012-04-12,26.607,26.692,25.86,26.51,235446,0
2012-04-13,26.424,26.424,25.759,25.783,162499,0
2012-04-16,26.042,26.493,25.455,25.8,100223,0
2012-04-17,25.966,26.258,25.85,25.966,147050,0
2012-04-18,25.83,26.759,25.507,26.445,222271,0
2012-04-19,26.714,27.079,25.815,26.517,166512,0
2012-04-20,26.813,27.118,26.416,26.654,363903,0
2012-04-23,26.081,26.179,25.319,25.751,177018,0
2012-04-24,25.751,26.373,25.607,26.242,140396,0
2012-04-25,26.561,26.805,26.365,26.722,149608,0
2012-04-26,26.776,26.859,26.439,26.783,167581,0
2012-04-27,26.884,27.064,26.548,26.836,268948,0
2012-04-30,26.82,27.044,26.548,26.899,96365,0
2012-05-01,26.889,27.247,26.801,26.864,250452,0
2012-05-02,26.631,26.981,26.485,26.876,93234,0
2012-05-03,26.825,26.864,26.447,26.726,162769,0
2012-05-04,26.524,26.829,26.365,26.675,241699,0
2012-05-07,26.57,26.927,26.387,26.706,113114,0
2012-05-08,26.493,26.791,26.416,26.752,253483,0
2012-05-09,26.425,26.801,26.057,26.486,235810,0
2012-05-10,26.695,26.795,26.455,26.649,138352,0
2012-05-11,26.41,26.889,26.309,26.795,214036,0
2012-05-14,26.493,26.639,25.654,25.897,165500,0
2012-05-15,25.853,26.127,25.425,25.57,140213,0
2012-05-16,25.599,25.822,25.034,25.189,117363,0
2012-05-17,25.333,25.333,24.616,24.906,144522,0
2012-05-18,24.923,25.073,24.422,24.515,160217,0
2012-05-21,24.578,24.875,24.332,24.813,112029,0
2012-05-22,24.813,25.333,24.708,24.944,159370,0
2012-05-23,24.759,24.86,24.377,24.845,193184,0
2012-05-24,24.983,25.053,24.638,24.93,117140,0
2012-05-25,24.86,25.053,24.792,24.898,171413,0
2012-05-29,25.073,25.604,25.073,25.552,124124,0
2012-05-30,25.191,25.443,24.676,24.792,167451,0
2012-05-31,24.853,25.284,24.553,24.831,210728,0
2012-06-01,24.07,24.37,23.27,23.333,139125,0
2012-06-04,23.494,23.617,22.948,23.41,167626,0
2012-06-05,23.234,23.684,23.226,23.502,110315,0
2012-06-06,23.701,24.238,23.555,24.2,225974,0
2012-06-07,24.607,24.676,24.07,24.269,124978,0
2012-06-08,24.193,25.452,23.984,25.236,170255,0
2012-06-11,25.52,25.52,24.638,24.714,168750,0
2012-06-12,24.714,24.938,24.407,24.647,139904,0
2012-06-13,24.523,24.938,24.309,24.537,96058,0
2012-06-14,24.491,24.72,24.177,24.615,76358,0
2012-06-15,24.684,24.968,24.507,24.853,149475,0
2012-06-18,24.768,25.145,24.491,24.914,83731,0
2012-06-19,24.953,25.489,24.759,25.349,190875,0
2012-06-20,25.381,25.604,25.029,25.198,68432,0
2012-06-21,25.159,25.398,24.484,24.553,92006,0
2012-06-22,24.631,24.991,24.498,24.813,320429,0
2012-06-25,24.523,24.822,24.43,24.659,75549,0
2012-06-26,24.792,25.452,24.768,25.191,131574,0
2012-06-27,25.152,26.011,25.09,25.828,92315,0
2012-06-28,25.666,25.928,25.073,25.864,85987,0
2012-06-29,26.534,26.534,25.82,26.486,127141,0
2012-07-02,26.671,27.187,26.441,27.187,151973,0
2012-07-03,27.201,27.892,27.187,27.892,60524,0
2012-07-05,27.954,28.253,27.854,28.128,107704,0
2012-07-06,28.061,28.078,27.691,28.008,106836,0
2012-07-09,27.992,28.146,27.5,27.585,103490,0
2012-07-10,27.901,27.901,26.825,26.963,105095,0
2012-07-11,27.026,27.431,26.978,27.17,131507,0
2012-07-12,27.077,27.754,26.593,27.438,115005,0
2012-07-13,27.655,28.652,27.655,28.637,75640,0
2012-07-16,28.637,28.827,28.229,28.703,58629,0
2012-07-17,28.875,29.018,28.159,28.906,86204,0
2012-07-18,28.951,29.166,27.883,28.014,245257,0
2012-07-19,27.07,27.325,25.322,25.52,288520,0
2012-07-20,25.336,25.336,24.16,24.491,461297,0
2012-07-23,24.168,24.714,23.948,24.546,128681,0
2012-07-24,24.523,24.7,24.253,24.638,254059,0
2012-07-25,24.813,25.322,24.714,25.168,208723,0
2012-07-26,25.429,25.544,25.073,25.328,199162,0
2012-07-27,25.328,25.895,25.305,25.732,95911,0
2012-07-30,25.704,26.065,25.692,25.789,156242,0
2012-07-31,25.828,25.966,25.322,25.328,182677,0
2012-08-01,25.498,25.544,25.06,25.073,178640,0
2012-08-02,24.785,25.21,24.377,25.168,96138,0
2012-08-03,25.452,26.27,25.13,26.227,144803,0
2012-08-06,26.287,26.58,26.111,26.341,75383,0
2012-08-07,26.486,26.825,26.287,26.564,219550,0
2012-08-08,26.333,26.403,26.12,26.374,197740,0
2012-08-09,26.295,26.817,26.12,26.709,289181,0
2012-08-10,26.625,26.817,26.503,26.704,143928,0
2012-08-13,26.573,26.687,26.403,26.55,201452,0
2012-08-14,26.625,26.771,26.512,26.755,185903,0
2012-08-15,26.671,27.401,26.617,27.285,238831,0
2012-08-16,27.378,28.215,26.994,27.476,471960,0
2012-08-17,27.526,27.94,27.34,27.615,314186,0
2012-08-20,27.576,27.585,26.763,26.889,114146,0
2012-08-21,27.026,27.316,26.518,26.61,175104,0
2012-08-22,26.633,26.833,26.179,26.27,234955,0
2012-08-23,26.333,26.425,25.872,25.958,271895,0
2012-08-24,25.741,25.85,25.328,25.642,424500,0
2012-08-27,25.813,26.027,25.59,25.704,205672,0
2012-08-28,25.704,25.797,25.583,25.692,176808,0
2012-08-29,25.844,26.089,25.797,25.864,141662,0
2012-08-30,25.78,25.872,25.598,25.729,104437,0
2012-08-31,26.011,26.243,25.789,25.904,114912,0
2012-09-04,25.996,26.279,25.59,26.111,112255,0
2012-09-05,26.034,26.258,25.826,25.95,113989,0
2012-09-06,26.219,26.636,26.141,26.482,121360,0
2012-09-07,26.628,26.751,26.514,26.619,68489,0
2012-09-10,26.713,26.758,25.494,25.648,131059,0
2012-09-11,25.681,26.073,25.44,26.011,74553,0
2012-09-12,25.192,25.681,24.647,25.155,427151,0
2012-09-13,23.921,25.214,23.826,25.162,477144,0
2012-09-14,25.281,25.44,24.63,24.715,373813,0
2012-09-17,24.738,24.746,24.244,24.59,230171,0
2012-09-18,24.684,25.125,24.407,24.529,135706,0
2012-09-19,24.76,25.015,24.32,24.46,261803,0
2012-09-20,24.445,24.785,23.873,24.32,337127,0
2012-09-21,24.684,25.162,23.896,23.953,321184,0
2012-09-24,23.937,23.937,23.573,23.687,167200,0
2012-09-25,23.865,23.974,23.04,23.195,292278,0
2012-09-26,23.256,23.326,22.833,22.948,134314,0
2012-09-27,23.156,23.386,22.841,23.271,256193,0
2012-09-28,23.263,23.619,22.809,22.853,247526,0
2012-10-01,23.096,23.597,22.948,23.564,265422,0
2012-10-02,23.788,24.158,23.627,23.921,307772,0
2012-10-03,24.051,24.085,23.394,23.48,250144,0
2012-10-04,23.665,23.82,23.203,23.573,204473,0
2012-10-05,23.796,23.981,23.627,23.803,113123,0
2012-10-08,23.803,23.974,23.674,23.735,192391,0
2012-10-09,23.85,23.974,23.58,23.704,318269,0
2012-10-10,23.665,23.921,23.665,23.873,267392,0
2012-10-11,24.113,24.135,23.812,23.928,213287,0
2012-10-12,23.88,24.067,23.712,23.873,157185,0
2012-10-15,23.988,24.019,23.767,23.996,164847,0
2012-10-16,24.222,24.229,24.026,24.127,247775,0
2012-10-17,24.12,24.475,23.988,24.29,401432,0
2012-10-18,24.222,24.336,24.051,24.158,92794,0
2012-10-19,24.004,24.004,23.096,23.132,251718,0
2012-10-22,23.016,23.096,22.338,22.862,211945,0
2012-10-23,22.616,22.616,22.268,22.369,163567,0
2012-10-24,22.514,22.555,22.244,22.3,168722,0
2012-10-25,22.523,22.523,20.85,21.151,420574,0
2012-10-26,21.087,21.805,20.989,21.752,200429,0
2012-10-31,21.789,21.967,21.542,21.599,250865,0
2012-11-01,21.899,22.291,21.412,21.812,360084,0
2012-11-02,21.975,22.454,21.705,21.877,165906,0
2012-11-05,21.952,22.015,21.196,21.357,266198,0
2012-11-06,21.435,21.812,21.02,21.217,185864,0
2012-11-07,21.049,21.296,20.71,20.856,129635,0
2012-11-08,20.918,21.536,20.918,21.188,283120,0
2012-11-09,21.079,21.952,21.049,21.527,586779,0
2012-11-12,21.626,21.984,21.566,21.798,274309,0
2012-11-13,21.62,22.001,21.606,21.698,247360,0
2012-11-14,21.698,21.729,21.341,21.536,323569,0
2012-11-15,21.451,22.066,21.412,22.001,427074,0
2012-11-16,21.714,22.237,21.503,21.87,260368,0
2012-11-19,22.053,22.584,21.991,22.539,167992,0
2012-11-20,22.476,22.607,22.252,22.584,296787,0
2012-11-21,22.591,22.723,22.285,22.308,101703,0
2012-11-23,22.431,22.616,22.215,22.616,80142,0
2012-11-26,22.539,22.739,22.431,22.739,93086,0
2012-11-27,22.731,22.824,22.431,22.762,149109,0
2012-11-28,22.639,23.277,22.379,23.238,197739,0
2012-11-29,23.343,23.729,23.17,23.318,139267,0
2012-11-30,23.295,23.646,23.155,23.383,222419,0
2012-12-03,23.466,23.72,23.23,23.58,99069,0
2012-12-04,23.524,23.778,23.343,23.361,141473,0
2012-12-05,23.391,23.833,23.262,23.49,137051,0
2012-12-06,23.417,23.704,23.391,23.58,88316,0
2012-12-07,23.622,24.021,23.383,23.548,97007,0
2012-12-10,23.606,23.874,23.483,23.679,159902,0
2012-12-11,23.694,23.974,23.646,23.819,180511,0
2012-12-12,23.941,24.039,23.737,23.825,100244,0
2012-12-13,23.769,24.104,23.769,24.063,167277,0
2012-12-14,23.958,24.447,23.843,24.203,167342,0
2012-12-17,24.235,24.75,24.186,24.711,162782,0
2012-12-18,24.742,25.338,24.693,25.102,168415,0
2012-12-19,25.11,25.223,24.685,24.939,127281,0
2012-12-20,24.979,25.021,24.489,24.685,217085,0
2012-12-21,25.447,25.447,24.472,24.825,307675,0
2012-12-24,24.374,24.971,24.374,24.724,33377,0
2012-12-26,24.703,24.907,24.513,24.75,80914,0
2012-12-27,24.703,25.012,24.367,24.979,174020,0
2012-12-28,24.742,24.816,24.472,24.693,166137,0
2012-12-31,24.646,25.094,24.472,24.932,155535,0
2013-01-02,25.363,25.463,24.915,24.956,228777,0
2013-01-03,25.003,25.003,24.724,24.889,142326,0
2013-01-04,25.003,25.159,24.88,24.947,208052,0
2013-01-07,24.898,25.242,24.555,25.094,340776,0
2013-01-08,25.12,25.38,24.128,24.268,357789,0
2013-01-09,24.285,24.546,23.882,24.252,269844,0
2013-01-10,24.31,24.529,24.039,24.367,190602,0
2013-01-11,24.415,24.816,24.128,24.792,265239,0
2013-01-14,24.792,25.152,24.685,24.997,240450,0
2013-01-15,24.979,25.554,24.834,25.486,189489,0
2013-01-16,25.463,25.676,25.406,25.486,104909,0
2013-01-17,25.537,25.707,25.298,25.38,125241,0
2013-01-18,25.38,25.904,25.185,25.879,130767,0
2013-01-22,25.855,26.347,25.855,26.296,87299,0
2013-01-23,26.355,26.46,26.149,26.411,171838,0
2013-01-24,26.78,27.442,26.233,27.018,415006,0
2013-01-25,27.115,27.246,26.674,26.975,240973,0
2013-01-28,27.035,27.132,26.926,27.107,152176,0
2013-01-29,27.14,27.361,27.035,27.271,206413,0
2013-01-30,27.377,27.46,26.658,26.755,186541,0
2013-01-31,26.763,27.262,26.763,26.91,213494,0
2013-02-01,27.018,27.582,27.018,27.361,192981,0
2013-02-04,27.206,27.246,26.772,26.993,185861,0
2013-02-05,27.686,27.686,26.95,27.402,185622,0
2013-02-06,27.371,27.564,26.812,27.197,158848,0
2013-02-07,27.304,27.452,26.819,26.919,191730,0
2013-02-08,27.001,27.206,26.819,26.95,175496,0
2013-02-11,27.001,27.098,26.904,27.001,106746,0
2013-02-12,27.043,27.278,27.01,27.123,118681,0
2013-02-13,27.213,27.425,27.064,27.417,102248,0
2013-02-14,27.41,27.656,27.278,27.631,149121,0
2013-02-15,27.686,27.771,26.845,26.932,185276,0
2013-02-19,26.975,27.353,26.975,27.246,218596,0
2013-02-20,27.181,27.402,26.787,26.787,115764,0
2013-02-21,26.739,26.739,25.938,25.979,179302,0
2013-02-22,26.085,26.442,25.953,26.436,206586,0
2013-02-25,26.582,26.796,26.019,26.019,108631,0
2013-02-26,26.141,26.312,26.035,26.233,71031,0
2013-02-27,26.207,27.027,26.132,26.984,165717,0
2013-02-28,26.959,27.197,26.706,26.975,150197,0
2013-03-01,26.836,27.271,26.535,27.221,162732,0
2013-03-04,27.173,27.402,26.755,27.246,181075,0
2013-03-05,27.385,27.992,27.254,27.966,125865,0
2013-03-06,28.27,28.424,28.048,28.358,124357,0
2013-03-07,28.408,28.867,28.408,28.849,175777,0
2013-03-08,29.081,29.081,28.588,29.038,108488,0
2013-03-11,29.011,29.16,28.598,28.709,1008091,0
2013-03-12,28.621,28.621,28.179,28.465,58442,0
2013-03-13,28.417,29.02,28.243,28.614,201417,0
2013-03-14,28.654,28.801,28.474,28.554,256121,0
2013-03-15,28.53,28.667,28.228,28.515,192019,0
2013-03-18,28.196,28.801,28.196,28.588,202802,0
2013-03-19,28.662,28.908,28.441,28.621,165379,0
2013-03-20,28.685,29.02,28.441,28.563,199614,0
2013-03-21,28.539,28.777,28.336,28.515,117993,0
2013-03-22,28.433,28.614,28.253,28.474,194895,0
2013-03-25,28.598,28.877,28.589,28.694,129847,0
2013-03-26,28.935,29.306,28.668,28.842,418251,0
2013-03-27,28.686,29.239,28.686,29.215,258878,0
2013-03-28,29.287,29.789,29.27,29.682,144327,0
2013-04-01,29.642,29.798,29.123,29.338,169587,0
2013-04-02,29.445,29.84,29.363,29.657,382085,0
2013-04-03,28.391,28.755,27.904,28.028,398213,0
2013-04-04,28.08,28.325,27.923,28.136,236337,0
2013-04-05,27.733,28.194,27.56,28.176,111071,0
2013-04-08,28.284,29.329,28.185,29.279,252119,0
2013-04-09,29.306,30.654,29.223,30.163,267767,0
2013-04-10,30.417,31.577,30.382,31.371,310424,0
2013-04-11,31.544,31.905,31.38,31.896,289928,0
2013-04-12,31.838,32.236,31.617,31.874,158004,0
2013-04-15,31.79,32.022,30.612,30.654,284641,0
2013-04-16,30.973,31.56,30.689,31.486,117633,0
2013-04-17,31.278,31.278,30.425,30.803,189454,0
2013-04-18,30.836,31.034,30.085,30.269,184964,0
2013-04-19,30.391,31.172,30.334,31.139,140350,0
2013-04-22,31.157,31.569,30.308,31.56,190467,0
2013-04-23,31.749,32.3,31.658,32.275,129121,0
2013-04-24,32.31,32.441,32.076,32.374,140919,0
2013-04-25,32.472,32.951,32.398,32.671,110960,0
2013-04-26,32.763,32.818,32.267,32.466,159693,0
2013-04-29,32.753,32.818,32.466,32.572,56347,0
2013-04-30,32.621,32.771,32.317,32.514,109704,0
2013-05-01,32.381,32.381,31.749,31.83,147630,0
2013-05-02,31.97,32.31,31.83,32.185,108547,0
2013-05-03,32.457,33.098,32.457,32.999,72623,0
2013-05-06,33.098,33.328,32.877,32.951,146935,0
2013-05-07,32.877,33.404,32.877,33.081,116805,0
2013-05-08,32.992,32.992,32.605,32.966,172291,0
2013-05-09,32.941,33.007,32.529,32.834,206233,0
2013-05-10,32.779,33.238,32.719,33.229,65657,0
2013-05-13,33.148,33.568,33.123,33.438,67019,0
2013-05-14,33.404,33.913,33.404,33.741,116377,0
2013-05-15,33.624,34.324,33.624,34.234,63551,0
2013-05-16,34.102,34.845,34.102,34.389,103762,0
2013-05-17,34.621,35.083,34.423,34.687,163639,0
2013-05-20,34.728,35.231,34.72,34.854,57873,0
2013-05-21,34.942,35.494,34.892,35.328,90204,0
2013-05-22,35.566,36.573,33.954,34.291,323318,0
2013-05-23,33.657,33.741,33.238,33.445,140161,0
2013-05-24,33.306,33.757,32.992,33.116,152890,0
2013-05-28,33.404,33.805,33.007,33.352,196791,0
2013-05-29,33.089,33.411,32.226,32.441,216915,0
2013-05-30,32.433,32.656,31.671,32.05,195024,0
2013-05-31,31.847,32.088,30.879,31.215,272755,0
2013-06-03,31.298,31.587,30.688,31.058,249720,0
2013-06-04,31.066,31.307,30.446,30.852,106653,0
2013-06-05,30.829,30.901,29.867,30.142,130001,0
2013-06-06,30.116,30.504,29.885,30.488,143473,0
2013-06-07,30.713,30.713,30,30.424,155168,0
2013-06-10,30.547,30.661,30.223,30.564,72757,0
2013-06-11,30.189,30.829,29.835,30.529,103478,0
2013-06-12,30.719,30.778,29.527,29.685,219998,0
2013-06-13,29.676,29.985,29.306,29.942,211271,0
2013-06-14,29.959,29.976,29.421,29.809,70403,0
2013-06-17,30.182,31.058,30.182,30.983,144474,0
2013-06-18,31.051,31.107,30.611,30.713,108379,0
2013-06-19,30.75,30.868,29.867,29.894,111831,0
2013-06-20,29.579,29.76,27.915,28.478,320206,0
2013-06-21,28.637,28.652,27.809,27.965,220025,0
2013-06-24,27.411,27.56,26.568,27.371,201665,0
2013-06-25,27.669,27.991,27.344,27.933,106620,0
2013-06-26,28.17,28.568,27.933,28.304,126322,0
2013-06-27,28.612,29.519,28.47,29.421,115684,0
2013-06-28,29.329,29.428,28.066,28.106,248151,0
2013-07-01,28.362,28.504,27.411,27.684,219508,0
2013-07-02,27.609,27.875,27.229,27.468,144314,0
2013-07-03,27.362,27.56,27.164,27.253,56989,0
2013-07-05,27.669,27.942,26.906,27.905,107431,0
2013-07-08,28.082,28.776,27.725,28.619,283096,0
2013-07-09,28.84,28.84,28.504,28.619,98854,0
2013-07-10,28.637,28.84,28.379,28.675,239337,0
2013-07-11,29.006,29.497,28.957,29.339,248633,0
2013-07-12,29.239,30.189,29.138,30.057,125929,0
2013-07-15,30.109,30.661,30.025,30.454,173808,0
2013-07-16,30.424,30.785,29.86,30.009,116377,0
2013-07-17,30.109,30.109,28.612,28.883,363585,0
2013-07-18,28.428,29.297,28.428,29.084,272863,0
2013-07-19,28.951,30.274,28.951,30.231,208825,0
2013-07-22,30.24,30.611,30.081,30.488,89968,0
2013-07-23,30.611,30.936,30.346,30.628,160450,0
2013-07-24,30.727,30.794,29.693,29.967,256828,0
2013-07-25,29.835,30.495,29.668,30.488,128467,0
2013-07-26,30.189,30.274,29.579,30,168060,0
2013-07-29,29.827,30.109,29.569,29.651,225481,0
2013-07-30,29.719,29.985,29.041,29.041,158469,0
2013-07-31,28.974,29.084,28.372,28.428,210972,0
2013-08-01,28.868,29.569,28.543,28.957,225109,0
2013-08-02,28.858,29.504,28.7,29.263,137566,0
2013-08-05,29.138,29.621,29.066,29.357,193941,0
2013-08-06,29.223,29.339,29.013,29.114,63036,0
2013-08-07,29.058,29.288,28.926,29.123,110824,0
2013-08-08,29.379,29.76,28.933,29.329,56189,0
2013-08-09,29.215,29.497,29.138,29.154,66630,0
2013-08-12,28.786,29.347,28.786,29.006,96742,0
2013-08-13,29.05,29.154,28.684,29.132,38080,0
2013-08-14,29.154,29.164,28.883,29.076,96435,0
2013-08-15,28.612,28.727,28.295,28.478,76465,0
2013-08-16,28.272,28.287,27.295,27.609,131637,0
2013-08-19,27.535,27.823,26.956,27.061,136511,0
2013-08-20,26.981,27.859,26.981,27.768,142798,0
2013-08-21,27.601,27.783,27.304,27.371,68039,0
2013-08-22,27.691,27.725,27.311,27.585,51270,0
2013-08-23,27.585,28.047,27.096,27.321,142411,0
2013-08-26,27.311,28.957,27.311,28.18,143725,0
2013-08-27,27.75,28.197,27.238,27.295,107849,0
2013-08-28,27.278,27.626,26.318,26.362,139753,0
2013-08-29,26.345,27.189,26.345,26.893,76216,0
2013-08-30,26.798,26.857,25.731,25.809,84241,0
2013-09-03,26.177,26.41,25.878,26.277,100277,0
2013-09-04,26.395,26.853,26.105,26.853,136757,0
2013-09-05,26.77,27.127,26.052,26.627,179522,0
2013-09-06,26.728,27.111,26.452,26.986,86573,0
2013-09-09,27.328,27.842,27.053,27.726,80901,0
2013-09-10,27.851,28.234,27.144,27.402,88341,0
2013-09-11,27.284,27.575,27.003,27.152,97703,0
2013-09-12,27.06,27.55,26.951,27.352,82712,0
2013-09-13,27.501,27.684,27.309,27.609,129592,0
2013-09-16,28.202,28.943,27.936,28.417,144752,0
2013-09-17,28.358,28.643,28.301,28.602,59519,0
2013-09-18,28.567,29.916,28.45,29.789,132127,0
2013-09-19,29.798,30.123,29.61,29.758,118715,0
2013-09-20,29.957,29.965,29.342,29.715,193106,0
2013-09-23,29.423,30.266,29.366,30.131,147027,0
2013-09-24,30.131,31.331,29.983,30.782,383811,0
2013-09-25,30.73,30.965,30.573,30.7,185451,0
2013-09-26,30.824,31.256,30.425,30.605,102940,0
2013-09-27,30.307,30.523,30.249,30.257,54942,0
2013-09-30,29.699,29.85,29.042,29.392,152959,0
2013-10-01,29.6,29.715,29.25,29.441,142438,0
2013-10-02,29.14,29.14,28.335,28.61,264993,0
2013-10-03,28.476,28.593,27.643,28.059,212961,0
2013-10-04,27.993,28.593,27.744,28.301,163738,0
2013-10-07,28.01,28.417,27.735,27.851,173013,0
2013-10-08,27.801,28.068,26.67,27.227,275123,0
2013-10-09,27.402,28.143,26.904,28.085,160033,0
2013-10-10,28.583,29.532,28.493,29.398,122583,0
2013-10-11,29.282,30.298,29.217,30.298,252689,0
2013-10-14,30.141,31.056,30.115,30.715,245779,0
2013-10-15,30.573,30.664,29.724,29.891,100397,0
2013-10-16,30.056,30.456,30.007,30.365,115049,0
2013-10-17,30.914,32.112,30.298,32.088,242185,0
2013-10-18,32.404,32.446,31.522,31.847,181672,0
2013-10-21,31.747,31.98,31.472,31.664,69573,0
2013-10-22,31.921,32.288,31.747,31.912,89781,0
2013-10-23,31.77,32.245,31.604,32.053,79570,0
2013-10-24,32.196,33.104,32.088,33.021,86764,0
2013-10-25,33.179,33.297,32.518,32.81,87632,0
2013-10-28,32.862,33.12,32.379,33.094,65054,0
2013-10-29,33.144,33.43,32.929,33.368,84976,0
2013-10-30,33.502,34.011,32.897,32.905,162772,0
2013-10-31,33.002,33.002,31.921,31.928,142966,0
2013-11-01,31.837,32.103,31.397,31.921,134263,0
2013-11-04,32.088,32.362,31.847,32.23,112199,0
2013-11-05,31.928,32.203,31.429,31.604,185630,0
2013-11-06,31.921,31.937,31.347,31.689,43702,0
2013-11-07,31.98,32.27,31.056,31.156,48299,0
2013-11-08,31.321,31.761,31.163,31.296,124388,0
2013-11-11,31.381,31.873,31.238,31.573,117502,0
2013-11-12,31.522,31.928,30.833,31.364,107046,0
2013-11-13,31.181,32.455,31.056,32.37,66272,0
2013-11-14,32.446,33.911,32.422,33.386,461137,0
2013-11-15,33.312,33.544,32.279,33.129,183888,0
2013-11-18,33.186,33.461,32.496,32.662,156483,0
2013-11-19,32.746,33.245,32.296,32.737,84293,0
2013-11-20,33.262,34.186,32.945,33.836,198339,0
2013-11-21,33.902,34.236,33.087,33.461,106366,0
2013-11-22,33.561,34.528,33.454,33.871,217815,0
2013-11-25,34.118,34.585,33.986,34.127,90827,0
2013-11-26,34.127,34.835,33.894,34.618,99699,0
2013-11-27,34.566,35.391,34.121,34.249,92188,0
2013-11-29,34.414,34.628,33.753,34.379,69798,0
2013-12-02,34.284,34.395,33.393,33.494,124004,0
2013-12-03,33.445,33.711,32.947,33.135,103776,0
2013-12-04,32.664,33.453,32.64,33.265,98342,0
2013-12-05,33.152,33.683,32.998,33.429,107665,0
2013-12-06,34.002,34.404,33.89,34.277,61976,0
2013-12-09,34.284,35.037,34.104,34.652,167741,0
2013-12-10,34.472,34.703,33.959,34.096,63765,0
2013-12-11,33.89,34.525,33.194,33.274,240915,0
2013-12-12,33.309,33.564,32.518,32.544,157210,0
2013-12-13,33.006,33.032,31.697,32.363,263349,0
2013-12-16,32.982,33.348,32.217,32.586,196280,0
2013-12-17,32.621,32.777,32.207,32.525,84162,0
2013-12-18,32.596,33.374,32.45,33.212,134735,0
2013-12-19,32.947,33.719,32.777,33.583,121565,0
2013-12-20,33.728,34.37,33.547,34.344,202105,0
2013-12-23,34.517,35.595,34.344,35.237,156621,0
2013-12-24,35.254,35.254,34.852,35.126,42460,0
2013-12-26,35.254,35.493,35.019,35.407,71014,0
2013-12-27,35.576,35.664,34.979,35.054,818785,0
2013-12-30,35.166,35.286,34.618,34.987,116166,0
2013-12-31,34.971,34.971,34.258,34.335,113988,0
2014-01-02,34.284,34.284,33.229,33.65,144034,0
2014-01-03,33.665,34.301,33.538,34.087,151354,0
2014-01-06,34.671,34.703,33.976,34.043,153090,0
2014-01-07,34.344,34.344,33.993,34.258,142147,0
2014-01-08,34.225,34.249,33.152,33.855,227063,0
2014-01-09,33.915,34.31,33.564,34.292,185999,0
2014-01-10,34.352,34.557,33.692,34.139,236228,0
2014-01-13,34.181,34.191,32.63,32.869,222380,0
2014-01-14,33.006,33.111,32.106,32.269,235108,0
2014-01-15,32.201,32.605,32.106,32.484,200323,0
2014-01-16,32.142,32.733,31.925,32.169,226425,0
2014-01-17,32.193,32.656,32.159,32.57,162005,0
2014-01-21,32.956,33.299,32.09,32.372,162489,0
2014-01-22,32.535,32.921,32.185,32.484,254764,0
2014-01-23,32.63,32.963,31.371,31.542,307379,0
2014-01-24,30.934,31.25,30.171,30.486,315803,0
2014-01-27,30.667,30.951,30.11,30.779,349445,0
2014-01-28,30.898,31.551,30.76,31.353,286533,0
2014-01-29,30.863,31.217,29.956,30.229,250412,0
2014-01-30,30.676,31.327,30.193,31.182,205455,0
2014-01-31,30.823,31.396,30.486,30.916,334948,0
2014-02-03,30.831,31.061,30.067,30.154,357738,0
2014-02-04,30.11,30.786,30.075,30.163,151014,0
2014-02-05,29.913,30.179,29.535,29.751,231858,0
2014-02-06,29.784,30.512,29.699,30.265,197405,0
2014-02-07,30.558,31.226,30.452,30.889,271677,0
2014-02-10,30.993,31.507,30.823,31.38,259985,0
2014-02-11,31.497,31.652,30.88,31.191,211118,0
2014-02-12,31.327,31.877,31.31,31.85,182920,0
2014-02-13,31.542,32.201,31.49,31.885,199512,0
2014-02-14,31.859,31.918,31.38,31.859,104745,0
2014-02-18,32.142,32.511,31.925,32.416,181121,0
2014-02-19,32.459,32.75,31.909,31.979,183866,0
2014-02-20,31.918,32.177,31.825,32.015,118230,0
2014-02-21,32.169,32.372,31.841,31.979,117184,0
2014-02-24,32.006,32.169,31.643,31.689,216700,0
2014-02-25,31.79,32.114,31.463,31.817,71416,0
2014-02-26,31.893,32.322,31.671,32.054,147052,0
2014-02-27,32.015,32.305,31.893,32.296,77470,0
2014-02-28,32.357,32.785,32.217,32.406,133607,0
2014-03-03,32.142,32.33,31.542,32.106,136870,0
2014-03-04,32.733,33.384,32.596,33.084,198863,0
2014-03-05,33.092,33.402,32.673,33.366,135773,0
2014-03-06,33.429,33.924,33.348,33.574,122414,0
2014-03-07,33.787,34.069,32.861,33.051,176941,0
2014-03-10,32.956,33.256,32.76,33.058,103193,0
2014-03-11,32.998,33.066,31.893,32.142,149068,0
2014-03-12,31.925,32.664,31.869,32.605,143864,0
2014-03-13,32.621,33.152,31.925,32.098,134657,0
2014-03-14,32.006,32.552,31.626,31.832,132139,0
2014-03-17,32.106,33.265,31.761,32.475,263349,0
2014-03-18,32.544,33.092,32.278,33.084,169724,0
2014-03-19,33.006,33.282,32.278,32.64,249309,0
2014-03-20,32.688,33.665,32.433,33.657,155416,0
2014-03-21,33.949,34.508,33.711,34.018,283832,0
2014-03-24,34.121,34.163,33.025,33.41,111243,0
2014-03-25,33.744,34.439,33.479,34.13,202748,0
2014-03-26,34.448,34.864,33.863,34.318,241221,0
2014-03-27,34.25,34.25,33.139,33.81,200812,0
2014-03-28,33.863,34.388,33.181,33.424,145001,0
2014-03-31,33.76,34.44,33.67,34.345,107206,0
2014-04-01,34.569,34.95,33.725,34.464,175819,0
2014-04-02,34.552,35.024,34.163,34.95,102210,0
2014-04-03,34.967,35.207,34.148,34.56,99305,0
2014-04-04,34.857,34.864,33.457,33.648,101554,0
2014-04-07,33.543,34.061,32.907,33.68,166011,0
2014-04-08,33.793,34.104,33.174,34.035,166323,0
2014-04-09,34.293,34.829,33.827,34.731,131376,0
2014-04-10,34.847,35.155,33.923,34.431,197183,0
2014-04-11,34.017,34.895,33.923,34.363,247421,0
2014-04-14,34.847,35.225,34.181,34.847,152826,0
2014-04-15,34.868,35.776,34.483,35.638,317473,0
2014-04-16,36.025,36.526,35.749,36.095,281182,0
2014-04-17,36.191,36.191,34.207,34.293,253537,0
2014-04-21,34.259,34.509,33.398,33.604,257968,0
2014-04-22,33.613,34.268,33.465,34.207,210597,0
2014-04-23,34.181,34.792,34.181,34.492,112912,0
2014-04-24,34.837,35.07,34.492,34.868,186640,0
2014-04-25,34.857,35.3,33.958,34.104,123130,0
2014-04-28,34.259,34.464,33.296,34.001,116328,0
2014-04-29,34.181,34.759,33.948,34.509,152139,0
2014-04-30,34.501,35.087,34.163,34.913,101288,0
2014-05-01,34.725,35.009,34.173,34.311,126351,0
2014-05-02,34.448,34.837,33.897,34.13,101800,0
2014-05-05,33.897,34.38,33.622,34.061,125212,0
2014-05-06,33.906,34.112,33.388,33.595,185745,0
2014-05-07,33.648,34.895,33.19,34.784,214976,0
2014-05-08,34.596,35.283,34.173,34.363,136093,0
2014-05-09,34.163,34.887,34.156,34.857,105057,0
2014-05-12,34.922,35.795,34.829,35.715,112483,0
2014-05-13,35.785,36.054,35.261,35.336,95164,0
2014-05-14,35.346,35.699,34.802,34.802,162697,0
2014-05-15,34.543,35.015,33.699,34.096,163614,0
2014-05-16,33.967,34.552,33.699,34.543,86685,0
2014-05-19,34.509,35.113,34.509,35.104,120255,0
2014-05-20,35.104,35.225,34.56,34.784,152683,0
2014-05-21,35.07,35.309,34.578,35.122,73496,0
2014-05-22,35.207,35.51,35.015,35.327,119224,0
2014-05-23,35.447,35.741,35.104,35.594,81055,0
2014-05-27,35.829,36.431,35.785,35.879,112962,0
2014-05-28,35.741,35.749,35.283,35.465,64851,0
2014-05-29,35.502,35.567,35.13,35.327,93765,0
2014-05-30,35.354,35.675,34.966,35.085,123461,0
2014-06-02,35.268,35.743,34.826,35.373,84558,0
2014-06-03,35.3,35.726,35.261,35.466,92224,0
2014-06-04,35.438,35.935,35.373,35.692,308094,0
2014-06-05,35.779,36.617,35.346,36.428,123694,0
2014-06-06,36.523,37.121,36.22,36.974,181498,0
2014-06-09,37.017,37.278,36.738,36.913,200267,0
2014-06-10,36.836,36.836,36.471,36.644,55048,0
2014-06-11,36.394,36.445,35.77,35.846,81270,0
2014-06-12,35.831,36.15,35.493,35.596,71056,0
2014-06-13,35.855,36.186,35.657,35.874,80120,0
2014-06-16,35.717,36.073,35.586,35.838,183482,0
2014-06-17,35.831,36.341,35.796,36.272,119776,0
2014-06-18,36.316,36.957,36.254,36.871,105078,0
2014-06-19,37.026,37.199,36.707,37.078,45827,0
2014-06-20,37.286,37.857,37.121,37.668,176643,0
2014-06-23,37.641,37.848,37.217,37.389,63818,0
2014-06-24,37.259,37.634,36.625,36.801,93154,0
2014-06-25,36.6,37.373,36.403,37.278,48405,0
2014-06-26,37.139,37.728,36.904,37.461,56341,0
2014-06-27,37.164,37.848,37.147,37.615,85729,0
2014-06-30,37.485,37.986,37.339,37.59,50570,0
2014-07-01,37.659,38.56,37.659,38.283,88130,0
2014-07-02,38.17,39.011,38.022,38.152,137446,0
2014-07-03,38.309,38.645,38.118,38.455,61281,0
2014-07-07,38.318,38.724,38.109,38.266,71519,0
2014-07-08,38.179,38.449,38.014,38.092,101583,0
2014-07-09,38.187,38.394,37.312,37.347,129592,0
2014-07-10,36.957,37.035,36.326,36.464,561378,0
2014-07-11,36.577,38.256,36.559,38.041,197056,0
2014-07-14,38.586,38.68,37.986,38.135,156427,0
2014-07-15,38.256,38.36,37.13,37.259,172750,0
2014-07-16,37.364,37.485,36.861,37.373,175443,0
2014-07-17,37.52,38.76,37.354,37.903,173549,0
2014-07-18,37.885,38.603,37.822,38.179,129527,0
2014-07-21,37.909,38.1,37.537,37.728,142841,0
2014-07-22,37.946,38.084,37.659,37.857,127517,0
2014-07-23,37.838,38.179,37.469,37.866,106500,0
2014-07-24,37.909,38.084,37.433,37.503,143690,0
2014-07-25,37.294,37.424,36.923,37.164,138295,0
2014-07-28,37.097,37.424,36.68,37.07,96546,0
2014-07-29,37.253,37.286,36.671,36.725,95335,0
2014-07-30,36.885,36.885,36.436,36.68,62799,0
2014-07-31,36.186,36.455,35.666,35.969,171427,0
2014-08-01,35.882,36.287,35.623,36.1,81578,0
2014-08-04,36.246,36.568,35.865,36.523,100313,0
2014-08-05,36.333,36.455,35.77,36.012,66523,0
2014-08-06,35.9,36.991,35.692,36.818,113624,0
2014-08-07,36.957,37.105,35.891,36.246,99489,0
2014-08-08,36.287,37.009,36.1,36.818,87025,0
2014-08-11,36.94,37.789,36.505,37.364,116372,0
2014-08-12,37.268,37.581,36.966,37.354,141239,0
2014-08-13,37.511,37.927,37.217,37.816,72881,0
2014-08-14,37.807,38.048,37.398,37.685,49639,0
2014-08-15,38.006,38.048,36.836,37.398,97642,0
2014-08-18,37.718,38.161,37.511,37.634,133482,0
2014-08-19,37.718,37.885,37.339,37.554,98373,0
2014-08-20,37.511,37.894,37.114,37.451,99160,0
2014-08-21,37.528,38.1,37.259,37.746,138801,0
2014-08-22,37.728,38.1,37.339,37.389,91792,0
2014-08-25,37.709,37.996,37.32,37.493,103305,0
2014-08-26,37.398,37.866,37.398,37.641,78685,0
2014-08-27,37.634,37.685,37.398,37.511,61253,0
2014-08-28,37.461,37.461,37.114,37.278,59074,0
2014-08-29,37.469,37.919,37.312,37.816,84165,0
2014-09-02,38.041,38.44,37.822,38.066,79994,0
2014-09-03,38.379,38.379,37.954,38.224,255349,0
2014-09-04,38.336,38.336,36.907,37.012,121477,0
2014-09-05,37.037,37.36,36.718,37.29,80683,0
2014-09-08,37.15,37.543,37.004,37.448,48592,0
2014-09-09,37.317,37.326,36.61,36.839,81979,0
2014-09-10,36.795,37.195,36.726,37.144,119755,0
2014-09-11,36.925,37.43,36.446,36.82,111004,0
2014-09-12,36.873,36.934,35.749,35.933,135148,0
2014-09-15,35.844,35.898,35.612,35.68,51061,0
2014-09-16,35.549,36.115,35.08,35.967,91771,0
2014-09-17,36.08,36.08,35.434,35.653,72802,0
2014-09-18,35.732,36.08,35.662,35.871,85906,0
2014-09-19,35.933,35.933,34.347,34.409,200903,0
2014-09-22,34.198,34.198,33.747,34.13,143146,0
2014-09-23,34.139,34.425,34.035,34.304,267416,0
2014-09-24,34.4,34.651,34.279,34.409,124954,0
2014-09-25,34.32,34.477,33.651,34.06,85789,0
2014-09-26,34.173,34.855,33.851,34.756,95407,0
2014-09-29,34.32,34.434,33.694,33.878,123694,0
2014-09-30,33.72,33.945,33.337,33.476,113590,0
2014-10-01,33.458,33.502,32.813,33.18,168764,0
2014-10-02,33.051,33.878,32.912,33.623,150781,0
2014-10-03,33.781,33.894,33.546,33.573,92471,0
2014-10-06,33.623,34.13,33.52,34.041,192184,0
2014-10-07,33.86,33.86,32.971,33.476,191693,0
2014-10-08,33.52,35.009,33.258,34.967,254514,0
2014-10-09,34.95,35.156,33.844,34,191315,0
2014-10-10,33.72,34.356,33.092,33.111,223775,0
2014-10-13,33.058,33.231,32.518,32.657,267894,0
2014-10-14,32.736,33.659,32.606,33.416,205116,0
2014-10-15,32.292,34.06,32.292,33.87,255500,0
2014-10-16,32.526,35.758,32.162,35.08,406537,0
2014-10-17,35.612,35.612,34.643,34.827,223386,0
2014-10-20,34.573,34.862,34.051,34.505,228218,0
2014-10-21,34.591,35.35,34.313,35.106,140376,0
2014-10-22,35.106,35.498,34.791,34.827,160848,0
2014-10-23,35.165,35.515,34.94,35.009,87424,0
2014-10-24,34.95,35.837,34.764,35.741,97105,0
2014-10-27,35.409,35.481,35.009,35.27,80482,0
2014-10-28,35.409,36.394,35.115,36.35,84343,0
2014-10-29,36.456,36.813,36.089,36.333,166037,0
2014-10-30,36.027,37.004,35.879,36.682,114133,0
2014-10-31,37.065,37.657,36.978,37.326,115848,0
2014-11-03,37.474,37.587,36.709,36.925,132761,0
2014-11-04,36.873,37.345,36.74,37.16,66472,0
2014-11-05,37.631,38.162,37.525,37.683,88190,0
2014-11-06,37.815,37.847,37.404,37.43,88463,0
2014-11-07,37.42,37.439,37.037,37.378,209980,0
2014-11-10,37.404,37.404,36.83,37.395,151127,0
2014-11-11,37.395,37.605,37.065,37.474,93510,0
2014-11-12,37.222,38.45,37.074,38.135,115447,0
2014-11-13,38.1,38.756,37.815,37.969,84780,0
2014-11-14,37.918,38.344,37.716,37.926,156755,0
2014-11-17,37.788,38.247,37.299,37.837,154122,0
2014-11-18,38.006,38.509,37.857,38.37,112376,0
2014-11-19,38.247,38.247,37.36,38.041,75502,0
2014-11-20,37.744,38.362,37.744,38.301,79215,0
2014-11-21,38.832,39.119,38.247,38.536,138401,0
2014-11-24,38.58,38.737,38.232,38.536,163701,0
2014-11-25,38.59,39.243,38.402,39.108,185371,0
2014-11-26,39.057,39.513,38.887,39.476,122294,0
2014-11-28,39.557,39.574,38.733,38.753,49113,0
2014-12-01,38.786,38.786,37.989,38.026,100157,0
2014-12-02,37.963,39.038,37.845,38.984,92205,0
2014-12-03,38.94,39.224,38.644,39.048,92694,0
2014-12-04,39.048,39.099,38.411,38.85,116418,0
2014-12-05,38.743,39.261,38.463,38.769,122275,0
2014-12-08,38.635,39.118,38.33,38.463,83740,0
2014-12-09,37.999,39.048,37.936,38.877,111408,0
2014-12-10,38.679,39.424,37.802,37.812,153529,0
2014-12-11,37.908,38.607,37.821,37.883,74287,0
2014-12-12,37.22,37.497,36.79,36.924,102838,0
2014-12-15,37.039,37.255,36.092,36.414,98707,0
2014-12-16,36.27,36.996,36.252,36.252,124198,0
2014-12-17,36.296,37.702,36.296,37.641,166129,0
2014-12-18,38.258,38.518,37.793,38.089,153713,0
2014-12-19,38.16,38.204,36.683,36.905,347565,0
2014-12-22,36.951,38.518,36.905,38.33,123280,0
2014-12-23,38.448,38.896,38.276,38.581,83987,0
2014-12-24,38.716,39.074,38.563,38.688,39052,0
2014-12-26,38.67,39.074,38.67,38.831,56983,0
2014-12-29,38.869,39.251,38.563,38.831,52188,0
2014-12-30,38.859,38.965,38.009,38.089,85672,0
2014-12-31,38.374,38.499,37.659,37.686,103416,0
2015-01-02,37.883,38.036,36.711,37.273,158201,0
2015-01-05,36.835,37.202,36.53,37.039,197697,0
2015-01-06,37.095,37.408,36.172,37.291,215320,0
2015-01-07,37.623,37.971,37.048,37.908,129834,0
2015-01-08,38.321,38.688,37.946,38.473,174274,0
2015-01-09,38.43,38.869,37.927,38.644,157039,0
2015-01-12,38.617,39.754,38.33,39.649,169047,0
2015-01-13,39.405,41.259,39.386,40.884,294698,0
2015-01-14,40.434,42.198,40.434,41.769,176506,0
2015-01-15,41.994,41.994,40.999,41.25,101902,0
2015-01-16,41.026,42.003,40.749,41.966,87410,0
2015-01-20,42.073,42.12,41.42,41.733,143658,0
2015-01-21,41.546,42.235,41.152,41.5,175085,0
2015-01-22,40.749,41.635,38.955,40.632,301644,0
2015-01-23,40.517,40.874,39.916,39.996,106044,0
2015-01-26,39.887,40.273,39.565,39.782,252549,0
2015-01-27,39.405,40.068,38.946,39.459,231857,0
2015-01-28,39.693,39.708,38.16,38.313,177266,0
2015-01-29,38.33,38.688,37.463,38.43,152794,0
2015-01-30,37.999,38.572,37.568,37.686,144009,0
2015-02-02,37.748,38.105,37.542,37.971,195348,0
2015-02-03,37.971,38.536,37.479,37.613,188663,0
2015-02-04,37.479,38.716,37.22,38.224,295885,0
2015-02-05,38.258,38.617,38.105,38.239,93498,0
2015-02-06,38.33,38.455,37.497,37.775,133524,0
2015-02-09,37.623,37.821,36.924,37.228,86287,0
2015-02-10,37.613,37.613,37.095,37.228,66326,0
2015-02-11,37.148,37.263,36.593,36.988,127257,0
2015-02-12,37.282,37.893,37.228,37.748,60275,0
2015-02-13,37.845,38.026,37.104,37.121,76829,0
2015-02-17,37.048,37.228,36.871,37.095,95468,0
2015-02-18,37.014,37.523,36.72,37.398,199344,0
2015-02-19,37.353,37.497,36.771,37.104,85443,0
2015-02-20,36.978,37.479,36.44,37.434,106354,0
2015-02-23,37.434,37.793,37.005,37.444,74280,0
2015-02-24,37.568,37.893,37.014,37.328,114696,0
2015-02-25,37.22,38.743,36.664,37.048,116496,0
2015-02-26,37.022,37.623,36.845,37.542,77480,0
2015-02-27,37.668,37.835,37.184,37.318,110166,0
2015-03-02,37.515,38.313,37.389,38.224,137009,0
2015-03-03,38.052,38.089,37.677,38.026,132766,0
2015-03-04,37.775,38.187,37.552,38.071,154541,0
2015-03-05,38.081,38.473,37.827,37.999,81848,0
2015-03-06,37.702,38.232,37.039,37.22,223546,0
2015-03-09,37.282,37.812,37.193,37.228,148398,0
2015-03-10,36.988,37.104,36.432,36.656,75149,0
2015-03-11,36.627,37.521,36.285,36.72,89338,0
2015-03-12,36.953,38.052,36.953,38.043,102434,0
2015-03-13,37.872,38.142,36.846,37.746,85897,0
2015-03-16,37.862,38.287,37.683,37.881,123631,0
2015-03-17,37.611,37.881,37.358,37.529,81681,0
2015-03-18,37.358,38.558,37.358,38.322,114753,0
2015-03-19,38.089,38.808,37.862,38.728,104099,0
2015-03-20,39.026,39.557,38.691,39.25,268014,0
2015-03-23,39.25,39.99,39.115,39.322,85342,0
2015-03-24,39.231,39.322,38.656,39.124,85121,0
2015-03-25,39.223,39.423,37.853,37.962,117194,0
2015-03-26,37.843,38.008,37.041,37.115,147603,0
2015-03-27,37.041,37.323,36.744,37.197,118859,0
2015-03-30,37.197,37.556,36.972,37.041,132731,0
2015-03-31,36.728,37.242,36.493,36.898,141337,0
2015-04-01,36.926,37.088,36.268,36.539,135949,0
2015-04-02,36.52,37.079,36.304,37.007,131288,0
2015-04-06,36.907,37.251,36.763,36.855,114531,0
2015-04-07,36.855,37.051,36.114,36.114,87275,0
2015-04-08,36.242,37.35,36.034,37.323,106208,0
2015-04-09,37.358,37.683,36.674,37.015,87562,0
2015-04-10,37.098,37.258,36.466,36.484,59929,0
2015-04-13,36.403,37.107,36.394,36.585,109869,0
2015-04-14,36.575,36.772,36.044,36.188,122522,0
2015-04-15,36.16,36.268,35.862,35.944,206575,0
2015-04-16,36.223,36.593,35.403,35.836,168388,0
2015-04-17,35.538,35.764,34.339,34.538,255585,0
2015-04-20,34.565,35.032,34.511,34.763,201272,0
2015-04-21,35.051,35.278,34.78,35.032,207087,0
2015-04-22,34.99,35.42,34.609,35.134,84285,0
2015-04-23,35.15,35.899,34.935,35.529,87784,0
2015-04-24,35.428,35.773,35.278,35.638,63458,0
2015-04-27,35.808,36.276,35.592,35.664,110202,0
2015-04-28,35.629,36.098,35.412,35.909,72360,0
2015-04-29,35.547,35.862,35.088,35.134,70361,0
2015-04-30,34.856,35.159,34.069,34.114,132731,0
2015-05-01,34.187,34.6,33.907,34.295,113088,0
2015-05-04,34.339,34.692,34.078,34.368,83567,0
2015-05-05,34.339,34.464,33.511,33.71,97884,0
2015-05-06,34.016,34.016,33.339,33.789,66183,0
2015-05-07,33.681,34.133,33.593,33.907,75081,0
2015-05-08,34.087,34.692,33.989,34.502,156705,0
2015-05-11,34.448,34.727,34.024,34.195,127405,0
2015-05-12,33.807,34.187,33.068,33.989,130156,0
2015-05-13,33.932,34.493,33.593,33.656,95886,0
2015-05-14,33.798,34.304,33.575,34.249,124408,0
2015-05-15,34.213,34.213,33.619,33.836,195566,0
2015-05-18,33.826,34.123,33.627,33.881,97294,0
2015-05-19,33.873,33.998,33.483,33.584,73573,0
2015-05-20,33.619,33.789,33.277,33.671,114308,0
2015-05-21,33.718,33.979,33.575,33.907,77908,0
2015-05-22,34.087,34.087,33.491,33.565,52937,0
2015-05-26,33.565,33.636,33.033,33.194,88538,0
2015-05-27,33.222,34.078,33.16,34.041,143274,0
2015-05-28,33.889,34.143,33.691,34.078,61486,0
2015-05-29,34.097,34.648,33.871,34.016,105174,0
2015-06-01,34.159,34.37,33.208,34.069,92201,0
2015-06-02,33.915,34.153,33.436,33.47,68592,0
2015-06-03,33.517,33.77,33.399,33.426,80370,0
2015-06-04,33.291,33.407,32.708,32.9,105504,0
2015-06-05,32.773,33.38,32.491,33.244,85880,0
2015-06-08,33.244,33.436,32.727,33.07,68684,0
2015-06-09,32.934,33.325,32.419,32.537,56962,0
2015-06-10,32.608,33.108,32.409,32.754,129452,0
2015-06-11,32.792,32.799,32.437,32.455,81506,0
2015-06-12,32.336,32.428,31.711,31.856,176834,0
2015-06-15,31.576,32.092,31.393,31.893,123253,0
2015-06-16,31.783,32.274,31.638,32.072,89740,0
2015-06-17,32.146,32.201,31.51,31.538,128989,0
2015-06-18,31.576,32.11,31.429,32.038,128105,0
2015-06-19,32.119,32.89,31.611,32.764,424224,0
2015-06-22,32.934,33.045,32.745,32.782,94590,0
2015-06-23,32.863,32.9,32.471,32.799,130593,0
2015-06-24,32.682,32.773,32.465,32.745,111459,0
2015-06-25,32.754,32.9,32.055,32.311,220933,0
2015-06-26,32.327,32.471,31.602,31.937,158532,0
2015-06-29,31.567,31.666,30.866,30.967,157869,0
2015-06-30,31.321,31.321,30.785,30.914,172337,0
2015-07-01,30.994,31.485,30.522,31.011,149935,0
2015-07-02,31.166,31.548,30.932,31.23,238792,0
2015-07-06,30.895,31.429,30.839,31.203,240005,0
2015-07-07,31.148,31.602,30.885,31.52,154014,0
2015-07-08,31.103,31.166,30.041,30.114,242760,0
2015-07-09,30.341,30.386,29.888,30.096,191717,0
2015-07-10,30.232,30.64,30.032,30.586,140563,0
2015-07-13,30.777,31.067,30.73,30.895,181575,0
2015-07-14,30.922,31.248,30.839,31.021,150318,0
2015-07-15,30.994,31.358,30.848,31.213,195622,0
2015-07-16,31.884,31.884,30.232,30.824,251471,0
2015-07-17,30.832,31.011,30.477,30.632,347054,0
2015-07-20,30.622,30.713,29.814,29.924,130310,0
2015-07-21,29.853,30.185,29.016,29.098,144312,0
2015-07-22,29.007,29.226,28.382,28.591,184772,0
2015-07-23,28.399,28.662,28.347,28.51,230303,0
2015-07-24,28.382,28.618,27.756,28.192,239895,0
2015-07-27,28.046,28.273,27.828,28.1,137365,0
2015-07-28,28.237,28.282,27.929,28.154,123587,0
2015-07-29,28.154,28.364,27.939,28.001,82464,0
2015-07-30,27.874,28.092,27.756,27.964,67911,0
2015-07-31,28.01,28.237,27.71,28.036,124137,0
2015-08-03,28.01,28.154,27.792,28.154,124645,0
2015-08-04,28.11,28.328,27.719,27.964,59422,0
2015-08-05,28.084,28.273,27.284,27.403,78824,0
2015-08-06,27.394,27.394,26.867,27.14,115481,0
2015-08-07,26.975,28.536,26.84,27.565,549025,0
2015-08-10,27.747,28.61,27.448,28.309,264812,0
2015-08-11,27.948,28.282,27.747,28.147,274800,0
2015-08-12,27.856,28.418,27.738,28.202,337902,0
2015-08-13,28.264,28.455,27.948,28.137,146408,0
2015-08-14,28.065,28.844,28.065,28.745,145965,0
2015-08-17,28.563,29.089,28.526,28.88,151810,0
2015-08-18,28.781,29.162,28.781,29.072,157101,0
2015-08-19,28.854,29.335,28.708,28.945,195687,0
2015-08-20,28.646,29.082,28.646,28.745,126452,0
2015-08-21,28.291,28.671,27.893,27.909,136044,0
2015-08-24,26.312,27.948,26.177,27.075,189150,0
2015-08-25,27.738,27.784,27.14,27.203,270211,0
2015-08-26,27.719,27.893,26.904,27.419,140452,0
2015-08-27,27.728,28.337,27.302,28.245,146516,0
2015-08-28,28.065,28.291,27.593,27.792,101427,0
2015-08-31,27.565,28.318,27.131,27.194,258968,0
2015-09-01,26.737,26.91,25.722,25.785,129880,0
2015-09-02,26.206,26.553,25.676,25.866,116652,0
2015-09-03,25.904,26.297,25.821,26.06,158414,0
2015-09-04,25.73,26.023,25.686,25.859,157430,0
2015-09-08,26.244,26.754,26.15,26.645,90851,0
2015-09-09,26.846,26.846,25.904,25.941,247077,0
2015-09-10,25.894,26.15,25.722,25.831,67367,0
2015-09-11,25.666,26.069,25.401,25.995,111623,0
2015-09-14,25.968,26.05,25.757,25.904,85164,0
2015-09-15,25.941,26.792,25.785,26.618,95225,0
2015-09-16,26.636,27.02,26.499,27.011,93146,0
2015-09-17,27.011,27.459,26.956,27.002,110766,0
2015-09-18,26.608,26.774,26.15,26.489,220183,0
2015-09-21,26.572,27.093,26.536,26.966,130536,0
2015-09-22,26.59,26.59,25.841,26.06,120587,0
2015-09-23,26.132,26.234,25.73,25.913,53306,0
2015-09-24,25.666,25.932,25.311,25.894,99207,0
2015-09-25,26.132,26.343,25.885,25.988,166833,0
2015-09-28,25.821,25.932,24.98,25.008,148594,0
2015-09-29,24.999,25.183,24.358,24.55,166176,0
2015-09-30,24.815,25.466,24.586,25.108,270255,0
2015-10-01,25.164,25.245,24.624,24.679,155790,0
2015-10-02,24.386,24.386,23.81,24.213,222808,0
2015-10-05,24.349,24.98,24.086,24.633,496396,0
2015-10-06,24.651,25.117,24.624,24.98,223790,0
2015-10-07,24.989,25.629,24.879,25.421,220730,0
2015-10-08,25.321,25.501,25.164,25.401,184435,0
2015-10-09,25.457,25.932,25.354,25.601,269927,0
2015-10-12,25.601,25.775,25.421,25.722,117201,0
2015-10-13,25.509,25.904,25.344,25.421,209360,0
2015-10-14,25.566,25.866,25.108,25.183,313001,0
2015-10-15,24.56,26.216,23.635,25.866,314749,0
2015-10-16,26.069,27.44,25.795,27.139,334101,0
2015-10-19,26.966,27.112,26.426,26.7,304295,0
2015-10-20,26.7,27.093,26.627,26.893,146060,0
2015-10-21,26.946,27.185,26.737,26.809,165629,0
2015-10-22,26.946,28.099,26.809,27.743,162568,0
2015-10-23,28.035,28.457,27.761,28.073,167597,0
2015-10-26,28.073,28.163,27.614,27.861,81010,0
2015-10-27,27.686,27.695,26.946,27.431,129331,0
2015-10-28,27.468,28.437,27.23,28.437,127257,0
2015-10-29,28.228,28.575,27.559,27.614,196022,0
2015-10-30,27.567,28.146,27.567,27.98,116652,0
2015-11-02,28.008,28.365,27.899,28.245,94136,0
2015-11-03,28.127,28.594,28.127,28.338,110529,0
2015-11-04,28.428,28.895,28.419,28.62,100336,0
2015-11-05,28.612,28.877,28.375,28.62,113372,0
2015-11-06,28.812,28.941,28.457,28.74,157976,0
2015-11-09,28.731,28.839,27.624,27.842,154219,0
2015-11-10,27.852,27.945,27.194,27.705,138955,0
2015-11-11,27.761,27.761,27.185,27.45,61004,0
2015-11-12,27.23,27.294,26.837,27.011,69860,0
2015-11-13,26.966,27.294,26.893,27.039,93694,0
2015-11-16,27.011,27.899,26.754,27.824,97846,0
2015-11-17,27.798,27.833,27.341,27.421,104844,0
2015-11-18,27.405,27.99,27.331,27.954,170222,0
2015-11-19,28.008,28.035,27.77,28.016,195038,0
2015-11-20,28.091,28.309,27.817,28.073,318140,0
2015-11-23,28.259,29.038,27.865,29.028,185152,0
2015-11-24,28.812,29.038,28.457,28.953,60478,0
2015-11-25,28.944,29.28,28.7,29.207,62180,0
2015-11-27,29.234,29.732,29.189,29.694,71350,0
2015-11-30,29.787,29.806,28.981,29.028,95029,0
2015-12-01,29.102,29.339,28.971,29.32,62668,0
2015-12-02,29.394,29.497,28.878,28.944,51181,0
2015-12-03,29.112,29.243,28.729,28.971,530458,0
2015-12-04,29.028,29.815,29.028,29.778,79884,0
2015-12-07,29.62,30.004,28.981,29.131,98122,0
2015-12-08,28.803,29.207,28.671,29.028,128474,0
2015-12-09,28.878,29.28,28.466,28.87,93537,0
2015-12-10,28.821,29.198,28.671,29.102,91190,0
2015-12-11,28.522,28.578,27.632,27.942,127559,0
2015-12-14,27.942,28.484,27.763,27.846,134211,0
2015-12-15,28.053,28.522,27.903,28.297,107080,0
2015-12-16,28.598,28.7,27.959,28.616,124785,0
2015-12-17,28.671,28.739,28.194,28.578,127559,0
2015-12-18,28.381,28.739,28.204,28.428,253411,0
2015-12-21,28.616,28.662,27.705,27.988,110495,0
2015-12-22,28.091,28.625,27.772,28.568,55995,0
2015-12-23,28.785,29.3,28.457,29.262,66980,0
2015-12-24,29.29,29.431,28.917,29.159,23364,0
2015-12-28,29.028,29.076,28.69,29.001,35940,0
2015-12-29,29.243,29.402,29.009,29.402,54499,0
2015-12-30,29.339,29.506,29.018,29.262,86506,0
2015-12-31,28.926,29.198,28.568,28.578,113112,0
2016-01-04,27.996,28.287,27.472,28.214,266499,0
2016-01-05,28.269,28.428,27.894,28.25,102159,0
2016-01-06,27.801,28.494,27.744,28.109,239393,0
2016-01-07,27.622,27.705,27.153,27.247,180957,0
2016-01-08,27.501,27.725,26.44,26.478,119827,0
2016-01-11,26.741,26.741,25.877,26.245,86440,0
2016-01-12,26.552,26.59,25.624,26.037,162936,0
2016-01-13,26.114,26.245,25.22,25.41,277244,0
2016-01-14,25.531,26.684,25.054,26.535,146575,0
2016-01-15,26.741,27.433,26.094,27.247,217251,0
2016-01-19,27.695,28.053,27.209,27.932,274103,0
2016-01-20,27.67,28.353,26.797,28.015,326929,0
2016-01-21,27.181,29.038,26.974,27.547,289315,0
2016-01-22,27.529,27.603,26.712,27.256,205544,0
2016-01-25,27.106,27.106,26.216,26.337,161730,0
2016-01-26,26.516,26.896,26.327,26.815,96833,0
2016-01-27,26.666,27.341,26.44,26.599,122891,0
2016-01-28,26.862,27.087,26.618,26.788,119428,0
2016-01-29,26.966,28.363,26.882,28.335,200568,0
2016-02-01,28.024,28.165,27.453,28.034,196310,0
2016-02-02,27.555,27.837,27.191,27.407,213516,0
2016-02-03,27.593,27.679,26.628,27.003,115742,0
2016-02-04,27.003,27.66,27.003,27.472,93779,0
2016-02-05,27.424,28.165,27.284,27.811,148931,0
2016-02-08,27.433,28.315,27.433,27.66,312587,0
2016-02-09,27.209,27.397,26.778,26.882,140760,0
2016-02-10,27.181,27.228,26.225,26.3,118927,0
2016-02-11,25.682,26.356,25.466,26.104,106017,0
2016-02-12,26.468,26.966,26.245,26.731,107902,0
2016-02-16,27.153,27.922,27.055,27.865,161183,0
2016-02-17,28.006,28.662,28.006,28.345,201401,0
2016-02-18,28.391,28.635,27.875,27.912,111347,0
2016-02-19,27.884,28.119,27.641,27.827,169157,0
2016-02-22,28.335,28.803,28.156,28.616,93435,0
2016-02-23,28.54,29.009,28.494,28.981,129525,0
2016-02-24,28.635,29.394,28.234,29.28,106506,0
2016-02-25,29.3,29.525,28.739,29.357,96072,0
2016-02-26,29.628,29.768,29.3,29.562,81903,0
2016-02-29,29.506,29.937,29.14,29.179,117205,0
2016-03-01,29.411,29.918,29.32,29.864,61741,0
2016-03-02,29.825,30.322,29.694,30.322,68137,0
2016-03-03,30.312,31.24,30.312,30.961,105887,0
2016-03-04,30.961,31.897,30.716,31.889,170168,0
2016-03-07,31.68,32.096,31.473,31.935,73506,0
2016-03-08,31.641,31.944,30.774,30.802,80749,0
2016-03-09,30.954,30.954,30.169,30.415,56371,0
2016-03-10,30.754,30.88,30.102,30.48,84536,0
2016-03-11,30.802,31.519,30.802,31.5,93805,0
2016-03-14,31.529,32.323,31.17,31.671,68007,0
2016-03-15,32.625,33.664,32.625,33.144,322625,0
2016-03-16,33.069,34.015,32.383,33.75,136382,0
2016-03-17,33.598,34.194,33.532,34.023,119679,0
2016-03-18,34.222,34.656,33.9,34.628,181378,0
2016-03-21,34.496,35.355,34.496,35.214,194270,0
2016-03-22,34.989,35.375,34.628,35.166,179225,0
2016-03-23,35.062,35.395,34.901,34.901,160969,0
2016-03-24,34.76,34.882,34.222,34.769,95937,0
2016-03-28,34.818,35.413,34.453,35.375,189611,0
2016-03-29,35.271,36.574,34.769,36.547,211275,0
2016-03-30,36.669,36.981,36.508,36.744,169773,0
2016-03-31,36.82,37.443,36.734,36.772,144760,0
2016-04-01,36.499,37.35,36.32,37.216,117754,0
2016-04-04,37.463,37.67,37.009,37.643,142382,0
2016-04-05,37.273,37.273,36.347,36.357,167171,0
2016-04-06,36.414,36.928,36.414,36.734,140608,0
2016-04-07,36.547,36.574,35.184,35.563,182332,0
2016-04-08,35.713,35.987,35.271,35.924,110963,0
2016-04-11,36.631,38.152,36.631,37.643,299708,0
2016-04-12,37.698,38.171,37.595,37.839,227473,0
2016-04-13,38.276,39.428,38.276,38.775,231106,0
2016-04-14,38.813,39.211,38.587,38.964,162511,0
2016-04-15,38.908,39.362,38.578,38.842,128641,0
2016-04-18,38.748,39.616,38.695,39.446,104463,0
2016-04-19,39.616,40.032,39.314,39.466,96244,0
2016-04-20,39.475,39.975,39.182,39.646,234884,0
2016-04-21,38.266,39.466,38.266,38.748,193837,0
2016-04-22,38.738,39.835,38.738,38.917,169741,0
2016-04-25,38.822,38.822,38.19,38.427,224633,0
2016-04-26,38.7,38.88,38.18,38.463,96643,0
2016-04-27,38.303,39.352,38.303,39.154,134605,0
2016-04-28,38.795,38.917,37.453,37.547,158410,0
2016-04-29,37.51,37.519,36.952,37.104,123805,0
2016-05-02,37.141,38.417,37.009,38.077,143560,0
2016-05-03,37.605,38.445,36.385,37.189,141658,0
2016-05-04,36.849,37.208,36.065,36.168,158877,0
2016-05-05,36.244,37.066,36.056,36.405,154618,0
2016-05-06,36.347,36.565,35.8,36.432,126060,0
2016-05-09,36.347,36.565,35.792,36.168,96380,0
2016-05-10,36.574,36.999,36.281,36.47,160260,0
2016-05-11,36.262,36.537,35.601,35.63,109798,0
2016-05-12,35.62,36.32,35.355,36.11,136782,0
2016-05-13,36.056,36.602,35.978,36.026,128726,0
2016-05-16,36.074,36.645,36.056,36.188,115183,0
2016-05-17,36.026,36.026,35.082,35.091,107324,0
2016-05-18,34.969,35.933,34.969,35.355,154578,0
2016-05-19,35.233,35.571,34.714,35.052,63503,0
2016-05-20,35.214,35.686,35.13,35.307,63914,0
2016-05-23,35.336,35.924,35.13,35.723,89069,0
2016-05-24,35.96,36.924,35.96,36.452,67039,0
2016-05-25,36.395,36.772,36.281,36.367,45795,0
2016-05-26,36.452,36.452,35.969,36.197,40286,0
2016-05-27,36.197,36.679,36.036,36.621,88421,0
2016-05-31,36.688,37.002,36.403,36.708,80079,0
2016-06-01,36.441,36.602,36.165,36.441,75718,0
2016-06-02,36.204,36.498,35.889,36.478,73658,0
2016-06-03,36.185,37.258,36.126,37.078,137944,0
2016-06-06,37.097,37.602,37.097,37.22,93534,0
2016-06-07,37.22,37.64,36.926,37.173,75159,0
2016-06-08,37.212,37.411,36.708,37.326,66524,0
2016-06-09,37.087,37.696,37.059,37.649,111997,0
2016-06-10,37.012,37.287,36.802,37.002,102244,0
2016-06-13,36.679,37.145,36.565,36.698,73489,0
2016-06-14,36.536,37.439,36.146,37.154,181156,0
2016-06-15,37.23,38.057,36.633,37.887,172024,0
2016-06-16,37.553,37.963,37.135,37.944,94226,0
2016-06-17,38.001,38.215,37.391,37.744,179504,0
2016-06-20,38.41,38.835,38.072,38.19,64349,0
2016-06-21,38.41,38.486,38.096,38.115,53657,0
2016-06-22,38.134,38.41,37.963,38.077,49498,0
2016-06-23,38.762,39.247,38.628,39.247,66782,0
2016-06-24,37.829,38.565,37.326,37.582,203602,0
2016-06-27,36.954,37.202,36.46,36.718,124640,0
2016-06-28,37.258,37.258,36.365,36.954,166260,0
2016-06-29,37.268,37.829,37.059,37.754,74218,0
2016-06-30,38.001,38.486,37.64,38.466,72169,0
2016-07-01,38.296,38.838,37.829,37.944,51994,0
2016-07-05,37.524,37.838,37.22,37.439,117976,0
2016-07-06,37.316,37.602,36.812,36.879,106951,0
2016-07-07,37.04,37.563,36.68,37.069,68435,0
2016-07-08,37.602,38.381,37.602,38.296,73884,0
2016-07-11,38.676,39.209,38.248,39.209,76159,0
2016-07-12,39.475,40.179,39.388,39.952,113818,0
2016-07-13,40.293,40.588,40.16,40.522,57617,0
2016-07-14,41.092,41.273,40.864,40.958,65232,0
2016-07-15,41.046,41.387,40.465,41.358,66573,0
2016-07-18,41.368,41.53,40.797,41.302,79172,0
2016-07-19,41.358,41.673,41.111,41.368,112102,0
2016-07-20,41.692,41.692,40.721,40.968,99677,0
2016-07-21,40.978,41.169,40.539,40.608,101015,0
2016-07-22,40.741,41.625,40.315,41.425,75383,0
2016-07-25,41.339,41.339,40.76,40.903,57549,0
2016-07-26,41.007,41.13,40.379,40.618,64806,0
2016-07-27,40.598,41.292,40.549,41.14,62708,0
2016-07-28,41.159,41.187,40.702,40.948,59855,0
2016-07-29,40.931,41.387,40.569,40.997,110953,0
2016-08-01,41.036,41.416,40.579,40.731,64723,0
2016-08-02,40.692,40.692,39.494,39.686,91515,0
2016-08-03,39.703,40.426,39.389,40.104,86486,0
2016-08-04,40.131,40.282,39.942,40.188,41926,0
2016-08-05,40.549,41.349,40.549,40.968,68978,0
2016-08-08,41.017,41.126,40.293,40.539,48073,0
2016-08-09,40.692,40.692,40.314,40.436,51180,0
2016-08-10,40.618,40.84,39.952,40.331,96412,0
2016-08-11,40.503,41.007,39.989,40.539,62932,0
2016-08-12,40.313,40.598,40.15,40.264,31885,0
2016-08-15,40.455,40.655,40.065,40.416,58748,0
2016-08-16,40.283,40.397,39.846,39.893,54000,0
2016-08-17,39.893,40.692,39.703,40.085,69872,0
2016-08-18,39.999,40.731,39.656,40.664,85077,0
2016-08-19,40.682,41.169,40.353,40.731,72742,0
2016-08-22,40.645,40.712,40.303,40.692,52272,0
2016-08-23,40.968,41.169,40.636,41.073,66490,0
2016-08-24,40.903,41.32,40.645,40.751,65061,0
2016-08-25,40.655,40.948,40.169,40.835,57151,0
2016-08-26,40.912,41.14,40.579,40.692,42822,0
2016-08-29,40.787,41.092,40.465,40.549,45641,0
2016-08-30,40.539,40.817,40.415,40.761,50102,0
2016-08-31,40.713,40.876,40.281,40.32,102931,0
2016-09-01,40.425,40.886,39.641,40.262,84263,0
2016-09-02,40.454,40.569,40.157,40.464,41629,0
2016-09-06,40.53,41.602,40.043,41.239,202003,0
2016-09-07,41.21,41.21,40.36,40.98,77454,0
2016-09-08,40.933,41.048,40.271,40.789,130895,0
2016-09-09,40.53,40.623,38.741,38.779,172437,0
2016-09-12,38.397,39.631,38.397,39.517,187180,0
2016-09-13,39.029,39.841,38.215,39.526,231728,0
2016-09-14,39.268,40.493,38.895,39.958,222905,0
2016-09-15,40.052,40.226,39.229,39.967,120270,0
2016-09-16,39.938,39.995,39.621,39.765,171396,0
2016-09-19,39.824,41.01,39.824,40.503,181553,0
2016-09-20,40.799,41.191,39.879,39.967,62869,0
2016-09-21,40.177,40.664,39.804,40.34,62128,0
2016-09-22,40.752,41.173,40.502,41.01,78234,0
2016-09-23,40.752,41.325,40.583,41.114,116752,0
2016-09-26,40.886,41.064,40.703,40.807,102424,0
2016-09-27,40.807,41.315,40.742,41.029,73742,0
2016-09-28,41.229,41.315,40.78,41.248,68943,0
2016-09-29,41.085,41.344,40.817,41,76168,0
2016-09-30,41.363,41.363,40.752,40.914,91242,0
2016-10-03,40.951,41.258,40.78,41.039,73374,0
2016-10-04,41.181,41.181,40.369,40.637,61476,0
2016-10-05,40.886,40.971,40.043,40.435,150814,0
2016-10-06,40.464,40.464,39.536,39.737,199623,0
2016-10-07,39.66,39.717,38.665,39.402,217630,0
2016-10-10,39.65,39.794,38.311,38.942,195917,0
2016-10-11,38.885,38.923,37.296,37.918,191396,0
2016-10-12,37.756,38.282,37.095,37.554,187107,0
2016-10-13,37.133,37.335,36.769,37.162,125510,0
2016-10-14,37.622,37.784,37.115,37.143,74254,0
2016-10-17,37.123,37.162,36.75,36.789,67093,0
2016-10-18,37.229,37.249,36.857,36.913,96516,0
2016-10-19,37.076,37.201,36.589,37.076,132735,0
2016-10-20,37.105,37.861,36.961,36.981,198635,0
2016-10-21,36.607,36.626,35.765,36.435,147930,0
2016-10-24,36.683,36.822,36.1,36.445,80810,0
2016-10-25,36.455,36.455,35.487,35.726,88351,0
2016-10-26,35.563,36.128,35.353,35.775,94779,0
2016-10-27,36.033,36.033,34.981,35.027,123374,0
2016-10-28,35.2,36.062,34.311,35.229,88905,0
2016-10-31,35.239,35.946,34.788,35.582,183436,0
2016-11-01,35.602,35.602,34.186,34.53,95215,0
2016-11-02,34.52,34.654,34.272,34.282,167824,0
2016-11-03,34.52,34.971,34.1,34.204,152244,0
2016-11-04,33.956,34.813,33.908,34.425,101161,0
2016-11-07,35.037,35.229,34.654,34.788,113794,0
2016-11-08,34.74,34.74,34.454,34.492,116789,0
2016-11-09,34.167,36.08,33.496,35.812,278918,0
2016-11-10,36.108,36.741,33.296,33.659,446775,0
2016-11-11,33.85,34.09,33.066,33.602,271430,0
2016-11-14,33.966,34.214,32.128,32.243,674510,0
2016-11-15,32.53,33.181,31.736,32.252,527976,0
2016-11-16,31.994,32.826,31.774,32.664,234489,0
2016-11-17,32.74,33.822,32.74,33.162,223836,0
2016-11-18,33.209,33.716,33.2,33.688,168479,0
2016-11-21,33.952,34.372,33.952,34.275,162420,0
2016-11-22,34.509,34.734,34.236,34.627,121119,0
2016-11-23,34.549,34.666,34.312,34.5,95951,0
2016-11-25,34.451,34.686,34.138,34.666,59841,0
2016-11-28,34.706,35.067,34.353,34.549,151141,0
2016-11-29,34.744,35.107,34.5,34.92,253834,0
2016-11-30,35.037,35.077,34.432,34.823,156726,0
2016-12-01,34.96,35.371,34.265,34.519,134033,0
2016-12-02,34.47,34.591,34.011,34.412,132258,0
2016-12-05,34.726,34.788,34.295,34.726,100895,0
2016-12-06,34.863,35.174,34.5,35.077,67008,0
2016-12-07,35.184,36.31,34.96,35.947,145185,0
2016-12-08,35.957,36.612,35.737,36.417,113333,0
2016-12-09,36.916,36.916,35.752,36.221,244085,0
2016-12-12,36.026,36.163,35.301,35.498,104234,0
2016-12-13,35.762,35.762,35.018,35.224,81617,0
2016-12-14,35.117,35.371,34.236,34.432,223347,0
2016-12-15,34.402,34.686,34.04,34.392,215876,0
2016-12-16,33.346,34.128,32.71,33.854,476999,0
2016-12-19,33.845,34.744,33.825,34.372,303393,0
2016-12-20,34.559,34.716,33.805,34.079,104501,0
2016-12-21,34.158,34.158,33.541,33.6,72842,0
2016-12-22,33.287,33.492,33.111,33.454,198578,0
2016-12-23,33.12,33.208,32.871,33.071,93389,0
2016-12-27,33.17,33.287,32.944,33.033,118038,0
2016-12-28,33.218,33.426,32.749,32.789,190430,0
2016-12-29,32.798,32.964,32.612,32.827,82502,0
2016-12-30,32.984,32.984,32.534,32.866,81555,0
2017-01-03,33.336,33.336,32.798,33.111,226668,0
2017-01-04,33.248,33.972,33.101,33.502,310817,0
2017-01-05,33.238,33.737,32.769,32.896,124006,0
2017-01-06,33.013,33.355,32.592,33.15,129244,0
2017-01-09,33.14,33.228,32.543,32.573,154755,0
2017-01-10,32.573,33.414,32.465,33.14,106372,0
2017-01-11,33.13,33.894,32.749,33.894,117934,0
2017-01-12,33.551,34.509,32.974,34.285,410669,0
2017-01-13,34.295,34.696,33.991,34.529,172621,0
2017-01-17,34.265,34.295,33.483,33.561,232712,0
2017-01-18,33.766,33.923,33.15,33.6,152667,0
2017-01-19,33.62,35.458,33.091,34.696,475173,0
2017-01-20,34.5,35.381,33.786,35.321,232264,0
2017-01-23,35.41,35.81,34.93,35.458,167953,0
2017-01-24,35.555,36.016,35.371,35.752,212412,0
2017-01-25,36.094,36.094,35.077,35.145,108189,0
2017-01-26,35.037,35.234,34.442,34.734,127495,0
2017-01-27,34.803,34.803,33.962,34.305,105345,0
2017-01-30,33.981,34.28,33.6,33.698,129913,0
2017-01-31,33.502,34.255,33.409,34.128,159777,0
2017-02-01,34.265,34.607,33.981,34.089,81457,0
2017-02-02,34.168,34.168,33.658,33.864,96810,0
2017-02-03,34.353,34.559,34.06,34.226,73274,0
2017-02-06,34.021,34.333,33.991,34.177,87919,0
2017-02-07,34.216,34.324,33.688,33.757,89340,0
2017-02-08,33.688,34.363,33.404,34.353,167758,0
2017-02-09,34.305,34.451,34.196,34.196,114998,0
2017-02-10,34.519,34.519,33.952,34.05,91090,0
2017-02-13,34.305,34.412,34.06,34.382,93816,0
2017-02-14,34.255,34.451,33.737,33.913,180029,0
2017-02-15,33.962,34.744,33.962,34.706,128082,0
2017-02-16,34.666,34.94,34.216,34.597,161714,0
2017-02-17,34.549,35.214,34.442,35.214,135056,0
2017-02-21,35.341,35.772,35.234,35.508,101621,0
2017-02-22,35.518,36.397,35.391,35.81,89165,0
2017-02-23,35.947,36.183,35.047,35.508,127587,0
2017-02-24,35.418,36.084,35.405,36.084,124486,0
2017-02-27,36.183,36.515,35.301,36.417,171291,0
2017-02-28,36.397,36.858,36.108,36.789,198543,0
2017-03-01,37.434,37.698,37.073,37.64,231690,0
2017-03-02,37.581,37.63,36.485,36.691,131384,0
2017-03-03,36.896,37.219,36.358,36.936,235573,0
2017-03-06,36.681,37.004,36.485,36.661,117498,0
2017-03-07,36.612,37.223,36.501,36.967,146987,0
2017-03-08,37.164,37.302,36.801,36.859,142109,0
2017-03-09,36.937,37.243,36.711,36.839,242090,0
2017-03-10,37.075,37.332,36.77,36.898,246727,0
2017-03-13,36.879,37.046,36.514,36.721,237989,0
2017-03-14,36.504,36.888,36.09,36.504,122414,0
2017-03-15,36.622,37.332,36.563,37.056,92842,0
2017-03-16,37.194,37.351,36.819,36.849,105903,0
2017-03-17,36.908,37.194,36.652,36.888,246484,0
2017-03-20,36.839,36.997,36.563,36.898,74030,0
2017-03-21,37.135,37.361,36.691,36.76,178748,0
2017-03-22,36.681,37.105,36.445,36.967,143899,0
2017-03-23,37.046,37.361,36.839,37.174,111486,0
2017-03-24,37.213,37.598,36.839,37.016,153127,0
2017-03-27,36.691,37.248,36.543,37.135,90248,0
2017-03-28,36.987,37.972,36.563,37.923,102858,0
2017-03-29,38.012,38.317,37.785,38.15,140022,0
2017-03-30,38.13,39.126,37.992,39.096,212299,0
2017-03-31,38.998,39.806,38.672,39.392,272862,0
2017-04-03,39.274,39.431,38.376,38.534,159919,0
2017-04-04,38.446,38.544,37.756,38.17,108462,0
2017-04-05,38.298,38.712,37.884,37.903,99665,0
2017-04-06,37.923,38.11,37.549,37.943,121622,0
2017-04-07,37.923,38.15,37.598,37.933,130247,0
2017-04-10,37.992,38.357,37.854,38.209,61868,0
2017-04-11,38.11,38.554,37.82,38.544,67379,0
2017-04-12,38.662,38.958,38.386,38.83,92256,0
2017-04-13,38.78,39.598,38.78,39.322,177854,0
2017-04-17,39.49,39.884,38.998,39.628,224521,0
2017-04-18,39.422,40.102,39.155,40.002,196332,0
2017-04-19,40.278,40.416,39.568,39.638,178163,0
2017-04-20,39.914,40.639,39.066,40.14,217447,0
2017-04-21,40.17,40.801,40.16,40.387,302830,0
2017-04-24,40.919,41.052,39.854,40.278,181108,0
2017-04-25,40.594,40.85,40.024,40.072,164003,0
2017-04-26,40.19,40.19,39.874,39.934,142233,0
2017-04-27,40.111,40.19,39.578,39.973,77442,0
2017-04-28,40.15,40.15,39.302,39.322,106175,0
2017-05-01,39.45,39.736,38.761,39.332,93711,0
2017-05-02,39.45,39.45,39.027,39.136,108767,0
2017-05-03,39.027,39.155,38.564,38.84,98438,0
2017-05-04,38.928,38.958,38.12,38.376,151208,0
2017-05-05,38.465,38.85,38.396,38.83,80084,0
2017-05-08,38.908,39.165,38.179,38.652,96975,0
2017-05-09,38.672,38.751,38.347,38.416,118969,0
2017-05-10,38.406,38.79,38.179,38.593,53756,0
2017-05-11,38.514,38.613,37.824,37.874,136363,0
2017-05-12,37.884,37.982,37.47,37.923,123330,0
2017-05-15,38.09,38.337,38.051,38.189,58216,0
2017-05-16,38.278,39.126,38.002,38.327,92769,0
2017-05-17,37.874,38.593,37.696,38.347,147375,0
2017-05-18,38.357,38.78,38.298,38.632,94188,0
2017-05-19,38.623,38.938,38.396,38.554,134075,0
2017-05-22,38.761,38.918,38.199,38.446,81032,0
2017-05-23,38.524,38.524,38.061,38.357,75008,0
2017-05-24,38.534,38.86,38.081,38.504,67525,0
2017-05-25,38.732,39.204,38.465,38.741,113940,0
2017-05-26,38.574,39.046,38.574,38.662,75165,0
2017-05-30,38.613,38.841,38.474,38.712,68982,0
2017-05-31,38.762,38.95,38.652,38.91,69587,0
2017-06-01,39.01,39.387,38.632,39.357,132998,0
2017-06-02,39.397,40.082,39.312,39.685,133790,0
2017-06-05,39.685,39.863,39.357,39.387,73307,0
2017-06-06,39.228,40.067,38.95,39.893,96556,0
2017-06-07,39.923,40.499,39.893,40.181,101106,0
2017-06-08,40.211,40.479,40.042,40.399,62318,0
2017-06-09,40.469,41.084,40.469,40.657,86256,0
2017-06-12,40.647,41.511,40.647,41.481,62945,0
2017-06-13,41.571,41.6,41.273,41.322,44182,0
2017-06-14,41.183,41.62,40.999,41.322,54526,0
2017-06-15,40.925,41.213,40.588,40.786,130143,0
2017-06-16,40.469,40.846,40.469,40.826,114109,0
2017-06-19,40.886,41.581,40.131,40.528,95889,0
2017-06-20,40.439,40.568,39.918,40.181,100609,0
2017-06-21,40.27,40.558,39.506,40.201,135502,0
2017-06-22,39.953,40.588,39.953,40.499,60065,0
2017-06-23,40.528,40.866,40.151,40.161,92056,0
2017-06-26,40.27,40.499,40.121,40.201,60063,0
2017-06-27,40.3,40.568,40.042,40.181,88737,0
2017-06-28,40.389,41.074,40.36,40.638,60328,0
2017-06-29,40.796,40.796,39.863,40.111,38525,0
2017-06-30,40.201,40.786,39.893,40.24,55278,0
2017-07-03,40.409,41.104,40.216,40.786,37611,0
2017-07-05,40.786,41.6,40.072,41.064,71389,0
2017-07-06,41.054,41.233,40.419,40.538,74169,0
2017-07-07,40.856,41.63,40.325,41.382,66357,0
2017-07-10,41.382,41.749,40.499,41.332,65650,0
2017-07-11,41.322,41.705,41.025,41.362,39606,0
2017-07-12,41.541,41.849,41.094,41.392,57392,0
2017-07-13,41.71,41.71,40.985,41.392,57935,0
2017-07-14,41.352,41.69,41.164,41.352,146079,0
2017-07-17,41.322,41.581,40.925,41.471,101501,0
2017-07-18,41.352,41.62,41.104,41.461,37159,0
2017-07-19,41.491,41.997,41.005,41.928,157703,0
2017-07-20,41.997,42.672,40.607,41.203,176300,0
2017-07-21,41.561,41.561,40.757,41.114,154343,0
2017-07-24,40.985,41.174,40.697,41.124,77625,0
2017-07-25,41.303,42.196,40.995,41.521,91765,0
2017-07-26,41.63,41.967,41.491,41.67,53328,0
2017-07-27,41.779,41.966,41.084,41.6,79463,0
2017-07-28,41.461,41.471,40.151,40.201,138481,0
2017-07-31,40.28,40.379,39.873,40.102,65051,0
2017-08-01,40.211,40.573,39.982,40.439,68814,0
2017-08-02,40.36,41.045,39.754,40.141,186605,0
2017-08-03,40.151,40.687,40.022,40.121,94251,0
2017-08-04,40.439,40.896,40.032,40.518,52261,0
2017-08-07,40.548,40.598,40.092,40.3,105020,0
2017-08-08,40.181,40.707,39.834,40.032,109335,0
2017-08-09,39.972,40.449,39.754,40.26,81165,0
2017-08-10,39.963,40.677,39.238,39.595,87384,0
2017-08-11,39.168,39.943,38.275,39.178,124100,0
2017-08-14,39.506,39.724,39.139,39.516,81021,0
2017-08-15,39.575,39.794,38.891,39.228,86120,0
2017-08-16,39.476,40.459,39.417,39.516,63419,0
2017-08-17,39.407,39.471,38.762,39.01,101541,0
2017-08-18,38.732,39.61,38.503,38.801,120160,0
2017-08-21,38.752,39.332,38.742,38.91,226803,0
2017-08-22,39.079,39.347,38.136,38.503,110998,0
2017-08-23,38.335,38.573,38.196,38.285,111434,0
2017-08-24,38.374,38.687,37.481,37.491,93602,0
2017-08-25,37.64,38.255,37.382,37.908,135683,0
2017-08-28,37.977,38.776,37.65,37.908,67174,0
2017-08-29,37.709,37.838,37.421,37.62,77945,0
2017-08-30,37.6,37.77,37.08,37.41,109715,0
2017-08-31,37.5,38.21,37.48,37.84,104443,0
2017-09-01,37.92,38.2102,37.5,37.67,76132,0
2017-09-05,37.5,37.98,36.295,37.16,209271,0
2017-09-06,37.23,37.9,37.19,37.52,162236,0
2017-09-07,37.55,37.65,36.94,37.56,177711,0
2017-09-08,37.57,37.81,37.33,37.49,206871,0
2017-09-11,37.87,38.285,37.71,37.8,102224,0
2017-09-12,37.96,38.294,37.495,37.91,139086,0
2017-09-13,37.87,37.89,37.54,37.6,190461,0
2017-09-14,37.77,37.97,37.6,37.64,152922,0
2017-09-15,37.51,37.92,37.4,37.55,263673,0
2017-09-18,37.61,38.44,37.61,38.23,112963,0
2017-09-19,38.22,39.32,38.22,39.02,105110,0
2017-09-20,38.99,39.64,38.98,39.37,115178,0
2017-09-21,39.5,39.5,38.32,38.35,87688,0
2017-09-22,38.35,39,38.13,38.69,78193,0
2017-09-25,38.51,38.945,38.37,38.81,54547,0
2017-09-26,38.86,39.15,38.8,38.99,51309,0
2017-09-27,39.21,39.68,38.85,39.49,190975,0
2017-09-28,39.44,39.51,39.31,39.47,80651,0
2017-09-29,39.37,39.69,39.3,39.49,58500,0
2017-10-02,39.4,39.79,39.19,39.78,120112,0
2017-10-03,39.76,39.81,39.37,39.81,132168,0
2017-10-04,39.81,40.525,39.81,40.35,65695,0
2017-10-05,40.64,40.92,40.38,40.71,55361,0
2017-10-06,40.64,40.98,40.34,40.78,69749,0
2017-10-09,40.77,41.075,40.35,40.67,83150,0
2017-10-10,40.85,41.11,40.61,40.82,48183,0
2017-10-11,40.81,41.39,40.52,41.39,86898,0
2017-10-12,41.32,41.76,41.145,41.39,73554,0
2017-10-13,41.46,41.98,41.33,41.76,90812,0
2017-10-16,41.73,41.99,41.44,41.96,103071,0
2017-10-17,42.07,42.08,41.34,41.76,92466,0
2017-10-18,41.85,42.37,41.51,42.23,89965,0
2017-10-19,43.53,45.5,43.53,43.93,224970,0
2017-10-20,44.45,44.45,43.7,43.98,81230,0
2017-10-23,44.05,44.05,42.22,42.35,152372,0
2017-10-24,42.45,42.82,41.93,42.19,188492,0
2017-10-25,42.13,42.35,41.71,42.19,78987,0
2017-10-26,42.44,42.84,42.05,42.5,82550,0
2017-10-27,42.5,43.64,41.98,43.64,134470,0
2017-10-30,43.1,43.27,42.51,43,121031,0
2017-10-31,43.04,43.71,42.53,43.49,167075,0
2017-11-01,43.8,43.8,43.23,43.57,87638,0
2017-11-02,43.47,44.28,43.41,44.16,89220,0
2017-11-03,44.24,44.24,43.52,43.7,49957,0
2017-11-06,43.68,43.69,43.28,43.35,51849,0
2017-11-07,43.25,43.3305,42.45,42.53,65847,0
2017-11-08,42.3,43.05,42.13,42.92,51310,0
2017-11-09,43,43.17,42.19,42.64,60564,0
2017-11-10,42.64,43.83,42.64,43.8,88088,0
