Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.525,18.611,18.059,18.28,180014,0
2005-02-28,18.026,18.57,18.026,18.256,148509,0
2005-03-01,18.529,18.621,18.214,18.597,116740,0
2005-03-02,18.51,18.515,18.157,18.157,169366,0
2005-03-03,18.482,18.51,18.092,18.178,45327,0
2005-03-04,18.383,19.221,18.031,18.859,91746,0
2005-03-07,18.747,19.476,18.666,19.167,73684,0
2005-03-08,19.032,19.202,18.506,18.533,93089,0
2005-03-09,18.525,18.533,18.27,18.309,58740,0
2005-03-10,18.289,18.449,18.142,18.289,64823,0
2005-03-11,18.361,18.506,18.124,18.497,38917,0
2005-03-14,18.174,18.525,18.157,18.402,67669,0
2005-03-15,18.533,18.629,18.101,18.101,68157,0
2005-03-16,18.036,18.342,18.002,18.054,64972,0
2005-03-17,18.313,18.477,18.059,18.228,74942,0
2005-03-18,18.458,18.458,17.968,18.157,181697,0
2005-03-21,18.327,18.327,18.124,18.27,120170,0
2005-03-22,18.27,18.675,18.157,18.327,80423,0
2005-03-23,18.157,18.412,18.157,18.201,74508,0
2005-03-24,18.365,18.365,18.157,18.162,52124,0
2005-03-28,18.28,18.361,18.162,18.285,39441,0
2005-03-29,18.128,18.365,18.064,18.128,95768,0
2005-03-30,18.294,18.294,18.157,18.201,119159,0
2005-03-31,18.137,18.214,17.392,17.563,124304,0
2005-04-01,17.457,17.771,17.457,17.691,66681,0
2005-04-04,17.691,17.709,17.572,17.629,81249,0
2005-04-05,17.847,17.847,17.581,17.704,88595,0
2005-04-06,17.572,18.289,17.572,17.897,71760,0
2005-04-07,17.842,18.021,17.696,17.847,60947,0
2005-04-08,17.911,17.911,17.691,17.691,55724,0
2005-04-11,17.997,17.997,17.481,17.586,72598,0
2005-04-12,17.527,17.888,17.317,17.596,107812,0
2005-04-13,17.495,17.629,17.449,17.481,45809,0
2005-04-14,17.341,17.563,16.55,16.55,118703,0
2005-04-15,16.554,16.759,16.159,16.387,122078,0
2005-04-18,16.465,17.252,16.465,17.118,150238,0
2005-04-19,17.247,17.307,17.019,17.307,97218,0
2005-04-20,17.271,17.271,16.848,16.852,104898,0
2005-04-21,17.215,17.576,16.852,17.576,58794,0
2005-04-22,17.137,17.252,16.876,17.019,129945,0
2005-04-25,17.239,17.285,17.015,17.285,72198,0
2005-04-26,17.373,17.532,16.4,16.47,112585,0
2005-04-27,16.513,16.55,16.08,16.526,65918,0
2005-04-28,16.4,16.619,16.26,16.26,109633,0
2005-04-29,16.442,16.596,16.084,16.554,77329,0
2005-05-02,16.637,16.694,16.372,16.596,80766,0
2005-05-03,16.637,17.081,16.493,16.709,72324,0
2005-05-04,16.791,17.341,16.684,17.336,115843,0
2005-05-05,17.383,17.383,17.163,17.293,99117,0
2005-05-06,17.449,17.586,17.211,17.211,91316,0
2005-05-09,17.211,17.691,17.047,17.691,97975,0
2005-05-10,17.397,17.567,17.327,17.388,117716,0
2005-05-11,17.477,17.558,17.109,17.109,95090,0
2005-05-12,17.197,17.538,17.197,17.42,119574,0
2005-05-13,17.42,17.629,17.243,17.629,137525,0
2005-05-16,17.634,17.634,17.22,17.581,83775,0
2005-05-17,17.439,17.596,17.285,17.572,32388,0
2005-05-18,17.601,18.266,17.486,18.178,99235,0
2005-05-19,17.926,18.201,17.7,18.201,30298,0
2005-05-20,18.294,18.463,18.007,18.388,54842,0
2005-05-23,18.092,18.621,18.092,18.506,51217,0
2005-05-24,18.294,18.497,18.049,18.463,96074,0
2005-05-25,18.342,18.37,17.719,17.808,95161,0
2005-05-26,17.992,17.992,17.709,17.945,76129,0
2005-05-27,17.762,17.95,17.691,17.875,21583,0
2005-05-31,18.04,18.157,17.719,17.883,58152,0
2005-06-01,17.921,18.064,17.629,17.921,53654,0
2005-06-02,17.727,18.04,17.586,17.704,97374,0
2005-06-03,17.614,17.968,17.457,17.553,40184,0
2005-06-06,17.522,17.704,17.388,17.586,40261,0
2005-06-07,17.609,17.87,17.271,17.397,55682,0
2005-06-08,17.619,17.634,17.015,17.23,85605,0
2005-06-09,17.373,17.402,17.141,17.356,78334,0
2005-06-10,17.444,17.518,17.177,17.297,12247,0
2005-06-13,17.514,18.342,17.336,18.342,109601,0
2005-06-14,18.162,18.351,17.596,18.332,83708,0
2005-06-15,18.365,18.825,17.614,17.945,153053,0
2005-06-16,18.083,18.784,17.847,18.256,200404,0
2005-06-17,18.266,18.266,18.007,18.049,140657,0
2005-06-20,18.002,18.196,17.865,17.865,72168,0
2005-06-21,18.174,18.174,17.812,17.847,29569,0
2005-06-22,17.812,18.205,17.629,17.921,67762,0
2005-06-23,17.7,17.766,17.297,17.331,77036,0
2005-06-24,17.42,17.963,17.202,17.834,818159,0
2005-06-27,17.834,18.124,17.567,17.921,88480,0
2005-06-28,18.011,18.51,18.011,18.51,86686,0
2005-06-29,18.616,18.988,18.337,18.751,121054,0
2005-06-30,19.001,19.001,17.821,17.992,123081,0
2005-07-01,18.248,18.356,17.704,18.178,194503,0
2005-07-05,18.248,18.27,17.78,18.238,105348,0
2005-07-06,18.37,18.533,17.762,17.799,75706,0
2005-07-07,17.842,17.941,17.23,17.747,90275,0
2005-07-08,17.737,18.223,17.609,18.219,86211,0
2005-07-11,18.37,19.221,18.37,19.148,118903,0
2005-07-12,19.212,19.212,18.579,18.597,89053,0
2005-07-13,18.737,18.737,17.737,17.95,130078,0
2005-07-14,18.119,18.178,17.572,17.576,83302,0
2005-07-15,17.373,17.691,17.373,17.576,101624,0
2005-07-18,19.037,19.553,18.388,19.389,307913,0
2005-07-19,19.669,20.507,19.481,20.325,276683,0
2005-07-20,20.366,20.483,19.558,20.337,472248,0
2005-07-21,20.483,20.483,19.574,19.74,239460,0
2005-07-22,19.906,20.42,19.558,20.26,235484,0
2005-07-25,20.089,20.908,20.089,20.719,170038,0
2005-07-26,20.719,21.083,20.4,20.757,166061,0
2005-07-27,20.859,20.898,20.428,20.791,110148,0
2005-07-28,20.697,20.903,20.256,20.531,165812,0
2005-07-29,20.632,20.684,20.139,20.256,159033,0
2005-08-01,20.428,20.483,19.439,19.811,221382,0
2005-08-02,19.853,19.947,19.708,19.924,130297,0
2005-08-03,19.831,19.985,19.688,19.775,143821,0
2005-08-04,19.882,19.924,19.476,19.635,115476,0
2005-08-05,19.784,19.901,19.406,19.664,216686,0
2005-08-08,19.872,20.009,19.415,19.768,108193,0
2005-08-09,19.727,19.831,19.495,19.771,132402,0
2005-08-10,19.784,19.877,19.52,19.763,177250,0
2005-08-11,19.644,19.816,19.579,19.722,132498,0
2005-08-12,19.63,19.74,19.095,19.51,96593,0
2005-08-15,19.51,19.784,18.992,19.722,46335,0
2005-08-16,19.784,19.784,18.854,18.91,94778,0
2005-08-17,18.984,19.216,18.854,18.948,35159,0
2005-08-18,18.869,18.953,18.761,18.804,40408,0
2005-08-19,18.761,19.066,18.761,18.761,38958,0
2005-08-22,18.972,19.153,18.854,19.139,57955,0
2005-08-23,19.41,19.529,18.854,19.015,55268,0
2005-08-24,19.12,19.674,18.859,19.076,65861,0
2005-08-25,19.258,19.553,19.037,19.086,36862,0
2005-08-26,19.23,19.23,18.625,18.722,68933,0
2005-08-29,18.82,18.996,18.625,18.854,42103,0
2005-08-30,18.963,19.153,18.597,18.751,25232,0
2005-08-31,18.542,19.669,18.542,19.669,107838,0
2005-09-01,19.674,19.966,19.558,19.644,107468,0
2005-09-02,19.763,19.763,19.139,19.235,46699,0
2005-09-06,19.439,19.748,19.439,19.748,149346,0
2005-09-07,19.877,19.994,19.598,19.994,78097,0
2005-09-08,20.017,20.017,19.197,19.464,117443,0
2005-09-09,19.63,19.63,19.454,19.579,51057,0
2005-09-12,19.425,19.731,19.425,19.674,88651,0
2005-09-13,19.598,19.693,19.505,19.529,66010,0
2005-09-14,19.717,19.717,19.476,19.574,114961,0
2005-09-15,19.743,19.743,19.272,19.344,65448,0
2005-09-16,19.505,19.947,19.467,19.947,297564,0
2005-09-19,20.009,20.009,18.976,19.193,85393,0
2005-09-20,19.358,19.598,18.579,18.708,97699,0
2005-09-21,18.78,18.78,18.166,18.238,90840,0
2005-09-22,18.322,18.322,17.926,18.162,65355,0
2005-09-23,18.289,18.289,17.982,18.17,205494,0
2005-09-26,18.351,19.315,18.201,19.296,378119,0
2005-09-27,19.185,19.549,19.076,19.157,139273,0
2005-09-28,19.349,19.415,18.751,18.934,133183,0
2005-09-29,18.808,19.598,18.621,19.598,65536,0
2005-09-30,19.669,19.669,19.086,19.268,86450,0
2005-10-03,19.406,19.529,19.358,19.425,206931,0
2005-10-04,19.561,20.017,19.561,19.659,90073,0
2005-10-05,19.52,19.52,18.869,19.037,117060,0
2005-10-06,19.167,19.52,18.248,18.756,92232,0
2005-10-07,18.968,20.017,18.968,19.844,185696,0
2005-10-10,19.736,20.017,19.529,19.806,269971,0
2005-10-11,19.938,20.144,19.771,19.784,149176,0
2005-10-12,19.887,19.892,19.644,19.693,83417,0
2005-10-13,19.693,20.814,19.439,20.809,326610,0
2005-10-14,20.814,20.833,20.065,20.381,146107,0
2005-10-17,20.42,20.42,18.877,19.779,171708,0
2005-10-18,19.539,19.924,18.996,19.31,206654,0
2005-10-19,19.182,20.004,18.689,19.943,200575,0
2005-10-20,19.994,19.994,19.081,19.406,122278,0
2005-10-21,19.41,19.565,19.263,19.286,81207,0
2005-10-24,19.464,19.561,18.915,19.51,81965,0
2005-10-25,19.51,19.51,18.708,18.963,105348,0
2005-10-26,18.854,19.505,18.854,19.01,113748,0
2005-10-27,19.091,19.358,18.817,18.901,79394,0
2005-10-28,19.115,19.674,18.988,19.616,159086,0
2005-10-31,19.598,20.291,19.549,20.207,201372,0
2005-11-01,19.947,20.212,19.534,19.579,60531,0
2005-11-02,19.683,20.111,19.674,20.111,79591,0
2005-11-03,20.31,20.31,20.041,20.251,68864,0
2005-11-04,20.446,20.459,19.379,19.775,70688,0
2005-11-07,19.924,20.366,19.816,20.361,97268,0
2005-11-08,20.204,20.204,19.63,19.63,73657,0
2005-11-09,19.821,20.184,19.679,19.858,89067,0
2005-11-10,19.901,19.98,19.434,19.943,230560,0
2005-11-11,20.017,20.135,19.679,19.863,287370,0
2005-11-14,20.041,20.041,19.454,19.683,119784,0
2005-11-15,19.915,20.021,19.344,19.399,177126,0
2005-11-16,19.529,19.529,18.661,18.761,206367,0
2005-11-17,18.963,19.157,18.864,19.052,125011,0
2005-11-18,19.286,19.379,19.066,19.268,76664,0
2005-11-21,19.406,19.553,19.281,19.51,89015,0
2005-11-22,19.371,19.703,19.368,19.539,442021,0
2005-11-23,19.616,19.62,19.476,19.588,177049,0
2005-11-25,19.753,19.753,19.553,19.558,33932,0
2005-11-28,19.558,19.649,19.368,19.565,153396,0
2005-11-29,19.727,20.148,19.553,19.961,86573,0
2005-11-30,20.125,20.241,19.235,19.784,166304,0
2005-12-01,19.63,20.436,19.63,20.386,110134,0
2005-12-02,20.097,20.3,20.055,20.232,82078,0
2005-12-05,20.361,20.361,20.009,20.227,147808,0
2005-12-06,20.246,20.483,20.232,20.256,159531,0
2005-12-07,20.4,20.42,20.021,20.217,223057,0
2005-12-08,20.405,20.468,19.806,20.111,167343,0
2005-12-09,20.144,20.436,19.901,20.436,107128,0
2005-12-12,20.366,20.483,19.97,20.204,156311,0
2005-12-13,20.342,20.342,20.041,20.139,109037,0
2005-12-14,20.046,20.473,20.046,20.415,132797,0
2005-12-15,20.483,20.483,18.958,19.495,262718,0
2005-12-16,19.64,20.246,19.64,19.919,353486,0
2005-12-19,20.17,20.17,19.057,19.081,202804,0
2005-12-20,19.291,19.291,18.854,18.972,233625,0
2005-12-21,19.139,19.258,18.854,19.028,92661,0
2005-12-22,19.182,19.197,18.901,19.037,245581,0
2005-12-23,18.929,19.11,18.929,18.984,53018,0
2005-12-27,19.172,19.172,18.648,18.656,111649,0
2005-12-28,18.835,19.071,18.621,18.992,83167,0
2005-12-29,19.115,19.115,18.607,18.607,370554,0
2005-12-30,18.506,18.808,18.365,18.407,150734,0
2006-01-03,18.607,19.197,18.016,19.144,653314,0
2006-01-04,19.134,19.162,18.737,19.001,66969,0
2006-01-05,18.901,19.001,18.761,18.84,72700,0
2006-01-06,18.864,19.467,18.849,19.268,98599,0
2006-01-09,19.354,19.654,19.129,19.607,62994,0
2006-01-10,19.743,19.743,19.225,19.363,79696,0
2006-01-11,19.363,19.363,18.854,19.344,65051,0
2006-01-12,19.434,19.549,19.124,19.197,57047,0
2006-01-13,19.368,19.425,19.11,19.363,26024,0
2006-01-17,19.153,19.301,19.02,19.225,57375,0
2006-01-18,19.037,19.306,18.939,19.235,85106,0
2006-01-19,19.34,19.788,19.12,19.788,141362,0
2006-01-20,19.911,19.915,18.771,18.929,114379,0
2006-01-23,19.091,19.182,18.742,18.992,71933,0
2006-01-24,18.992,19.788,18.992,19.775,89184,0
2006-01-25,19.579,19.788,19.12,19.344,69375,0
2006-01-26,19.553,20.251,19.358,20.251,94813,0
2006-01-27,20.428,20.571,20.017,20.139,147609,0
2006-01-30,20.332,20.65,19.793,20.031,118124,0
2006-01-31,20.199,20.95,19.806,20.95,214831,0
2006-02-01,20.991,21.119,20.609,21.11,244576,0
2006-02-02,20.95,21.133,20.814,21.065,171910,0
2006-02-03,20.854,21.252,20.766,20.884,281226,0
2006-02-06,20.954,21.001,20.819,20.954,155861,0
2006-02-07,20.854,20.991,20.684,20.836,124691,0
2006-02-08,20.958,21.124,20.898,21.087,111151,0
2006-02-09,21.162,21.359,21.017,21.073,99522,0
2006-02-10,20.977,21.204,20.908,21.101,99964,0
2006-02-13,21.195,21.195,20.833,20.95,133086,0
2006-02-14,20.95,21.368,20.95,21.326,82039,0
2006-02-15,21.368,21.536,21.266,21.483,131385,0
2006-02-16,21.531,21.6,21.416,21.498,130560,0
2006-02-17,21.549,21.549,21.35,21.368,140142,0
2006-02-21,21.554,21.554,20.781,21.05,117954,0
2006-02-22,21.032,21.157,20.864,21.083,122304,0
2006-02-23,21.133,21.133,20.762,20.836,86987,0
2006-02-24,20.898,20.996,20.8,20.903,147248,0
2006-02-27,21.046,21.046,20.869,20.941,169990,0
2006-02-28,21.022,21.022,20.752,20.879,117787,0
2006-03-01,21.042,21.042,20.804,20.931,147590,0
2006-03-02,20.954,20.954,20.605,20.809,76840,0
2006-03-03,20.738,20.95,20.526,20.809,113202,0
2006-03-06,20.748,20.936,20.436,20.521,66247,0
2006-03-07,20.352,20.535,20.278,20.468,73338,0
2006-03-08,20.612,20.71,20.332,20.531,63012,0
2006-03-09,20.535,20.819,20.251,20.381,104136,0
2006-03-10,20.41,20.986,20.366,20.945,90267,0
2006-03-13,20.996,20.996,20.468,20.684,89734,0
2006-03-14,20.95,21.493,20.766,21.373,95363,0
2006-03-15,21.441,21.587,21.046,21.572,62840,0
2006-03-16,21.679,21.866,21.512,21.823,77700,0
2006-03-17,21.878,22.226,21.721,22.182,378086,0
2006-03-20,22.605,23.161,22.28,22.717,148437,0
2006-03-21,22.807,24.124,22.497,23.264,181643,0
2006-03-22,23.269,24.16,23.113,24.101,268301,0
2006-03-23,24.244,24.663,23.969,24.552,310752,0
2006-03-24,24.671,25.316,24.56,25.312,320795,0
2006-03-27,25.47,25.79,25.228,25.785,208840,0
2006-03-28,25.814,25.938,25.181,25.438,148244,0
2006-03-29,25.642,25.897,25.35,25.372,200853,0
2006-03-30,25.572,25.803,25.162,25.166,197344,0
2006-03-31,25.341,25.519,25.03,25.438,432299,0
2006-04-03,25.443,25.943,25.331,25.35,216016,0
2006-04-04,25.519,25.693,25.166,25.194,107412,0
2006-04-05,25.341,26.244,25.204,26.229,189581,0
2006-04-06,26.377,26.664,25.829,25.93,155228,0
2006-04-07,26.177,26.177,25.302,25.745,102319,0
2006-04-10,25.684,26,25.283,25.341,79657,0
2006-04-11,25.572,25.572,24.635,24.635,69132,0
2006-04-12,24.803,25.563,24.52,25.533,121637,0
2006-04-13,25.336,25.615,24.907,24.989,168156,0
2006-04-17,25.176,25.529,24.52,24.671,79578,0
2006-04-18,26.273,29.006,25.47,28.288,1443967,0
2006-04-19,28.208,28.547,28.018,28.444,338050,0
2006-04-20,28.638,29.23,28.325,28.901,237953,0
2006-04-21,29.306,29.306,28.028,28.425,287020,0
2006-04-24,28.62,29.212,27.102,27.557,239386,0
2006-04-25,27.567,28.042,27.231,27.688,211537,0
2006-04-26,27.794,27.93,26.925,27.057,258269,0
2006-04-27,26.925,27.186,26.33,27.107,378302,0
2006-04-28,27.231,27.467,26.626,27.155,183868,0
2006-05-01,27.279,27.808,26.305,26.604,174664,0
2006-05-02,26.732,27.231,26.646,27.2,170832,0
2006-05-03,27.231,27.336,26.957,27.303,232698,0
2006-05-04,27.116,27.925,27.116,27.925,135614,0
2006-05-05,27.877,27.93,27.581,27.586,104256,0
2006-05-08,27.764,28.293,27.557,27.93,162925,0
2006-05-09,28.071,28.129,27.603,27.83,78121,0
2006-05-10,27.909,27.952,26.906,27.067,225931,0
2006-05-11,27.006,27.195,26.098,26.263,124763,0
2006-05-12,26.15,26.34,25.157,25.514,161059,0
2006-05-15,25.233,25.519,24.388,25.233,201690,0
2006-05-16,25.372,26.415,25.35,25.495,138943,0
2006-05-17,25.529,25.664,24.747,24.793,81923,0
2006-05-18,24.86,24.943,23.69,23.741,120000,0
2006-05-19,23.612,24.658,22.68,24.528,309899,0
2006-05-22,24.193,24.86,23.505,24.663,214741,0
2006-05-23,24.671,25.703,24.155,24.298,312562,0
2006-05-24,24.888,24.965,23.524,24.631,175325,0
2006-05-25,25.016,25.08,24.431,24.671,140208,0
2006-05-26,24.856,25.113,24.584,24.737,108793,0
2006-05-30,24.483,24.658,23.519,23.768,197676,0
2006-05-31,23.92,24.694,23.828,24.352,626104,0
2006-06-01,24.234,25.572,24.215,25.572,124830,0
2006-06-02,25.93,25.93,24.713,25.411,111259,0
2006-06-05,25.326,25.92,24.837,24.97,279444,0
2006-06-06,24.989,25.809,24.313,25.466,241492,0
2006-06-07,25.591,25.93,25.094,25.186,183298,0
2006-06-08,25.011,25.011,23.194,24.653,494394,0
2006-06-09,24.892,25.256,24.506,24.699,210979,0
2006-06-12,24.747,24.747,23.806,23.806,229733,0
2006-06-13,23.768,24.036,23.132,23.254,158393,0
2006-06-14,23.206,23.709,22.997,23.617,100150,0
2006-06-15,23.653,24.308,23.653,24.215,230376,0
2006-06-16,24.105,24.254,23.598,23.617,887974,0
2006-06-19,23.801,23.801,22.918,23.211,161661,0
2006-06-20,23.098,23.309,22.502,22.891,114153,0
2006-06-21,22.964,23.552,22.835,23.495,143589,0
2006-06-22,23.245,23.51,22.838,23.054,106832,0
2006-06-23,22.928,23.269,22.605,22.974,85234,0
2006-06-26,23.221,23.825,23.132,23.714,110281,0
2006-06-27,23.663,23.858,22.68,22.749,130748,0
2006-06-28,22.992,22.992,21.587,22.25,324827,0
2006-06-29,22.369,23.7,22.284,23.405,438505,0
2006-06-30,23.668,24.21,23.127,24.041,276798,0
2006-07-03,23.773,24.352,23.773,24.352,61099,0
2006-07-05,23.892,24.05,23.278,23.5,183736,0
2006-07-06,23.631,23.641,23.236,23.51,172023,0
2006-07-07,23.331,23.782,23.211,23.274,151850,0
2006-07-10,23.304,23.648,23.259,23.414,109013,0
2006-07-11,23.345,23.906,23.166,23.901,183521,0
2006-07-12,23.801,23.936,23.299,23.372,211140,0
2006-07-13,23.283,23.283,22.383,22.383,213764,0
2006-07-14,22.605,22.605,22.066,22.177,117637,0
2006-07-17,22.159,22.526,21.936,22.214,147642,0
2006-07-18,23.137,23.648,22.485,22.857,392634,0
2006-07-19,22.783,23.617,22.652,23.274,213029,0
2006-07-20,23.295,23.481,22.13,22.205,151995,0
2006-07-21,22.113,22.13,21.6,22.03,264677,0
2006-07-24,22.27,23.132,22.071,22.867,142241,0
2006-07-25,22.979,23.226,21.883,22.497,141928,0
2006-07-26,22.28,22.36,21.62,21.922,225606,0
2006-07-27,22.13,22.13,21.713,21.903,280681,0
2006-07-28,22.122,22.609,21.94,22.463,97707,0
2006-07-31,22.191,22.402,21.833,22.145,207890,0
2006-08-01,22.071,22.085,21.669,21.726,99880,0
2006-08-02,21.931,22.454,21.866,22.025,104550,0
2006-08-03,21.771,22.783,21.62,22.568,144727,0
2006-08-04,22.759,22.807,21.898,22.341,164771,0
2006-08-07,22.095,22.099,21.649,21.968,112840,0
2006-08-08,21.959,22.085,21.6,21.649,256996,0
2006-08-09,21.875,21.959,21.577,21.652,236029,0
2006-08-10,21.416,22.047,21.416,21.851,112450,0
2006-08-11,21.888,21.888,21.436,21.758,93997,0
2006-08-14,22.001,22.182,21.572,21.639,94401,0
2006-08-15,22.08,22.345,21.828,22.337,69057,0
2006-08-16,22.511,22.703,22.187,22.299,260013,0
2006-08-17,22.275,22.811,22.223,22.56,144280,0
2006-08-18,22.609,22.609,21.875,22.345,406994,0
2006-08-21,22.155,22.155,21.544,21.649,127744,0
2006-08-22,21.577,21.833,21.464,21.771,98316,0
2006-08-23,21.954,22.159,21.321,21.345,102767,0
2006-08-24,21.38,21.828,21.294,21.431,82783,0
2006-08-25,21.605,21.73,21.281,21.399,56430,0
2006-08-28,21.516,21.936,21.411,21.838,81541,0
2006-08-29,21.861,21.996,21.276,21.931,148755,0
2006-08-30,22.02,22.717,21.749,22.42,168631,0
2006-08-31,22.56,22.783,22.36,22.444,215223,0
2006-09-01,22.677,22.886,22.416,22.573,81305,0
2006-09-05,22.68,23.231,22.416,23.108,123799,0
2006-09-06,22.988,23.161,22.722,22.903,170139,0
2006-09-07,22.708,22.713,21.936,21.94,149667,0
2006-09-08,22.076,22.125,21.875,21.922,46961,0
2006-09-11,21.754,22.001,21.385,21.669,68577,0
2006-09-12,21.851,22.563,21.694,22.502,83476,0
2006-09-13,22.43,22.886,22.43,22.737,110386,0
2006-09-14,22.596,22.779,22.402,22.688,127762,0
2006-09-15,22.867,23.231,22.713,23.01,317263,0
2006-09-18,22.881,23.189,22.573,22.708,105963,0
2006-09-19,22.672,22.964,21.87,22.946,115415,0
2006-09-20,23.161,25.132,23.032,24.879,351376,0
2006-09-21,24.925,25.204,23.946,24.141,128418,0
2006-09-22,24.002,24.016,23.372,23.626,95202,0
2006-09-25,23.75,24.479,23.226,24.193,121765,0
2006-09-26,24.239,24.604,24.128,24.215,250797,0
2006-09-27,24.06,24.365,23.927,24.197,102986,0
2006-09-28,24.365,24.939,24.332,24.902,169479,0
2006-09-29,24.979,25.228,24.594,24.737,172996,0
2006-10-02,24.418,24.418,23.645,23.906,137369,0
2006-10-03,23.736,24.082,23.041,23.636,116364,0
2006-10-04,23.653,24.934,23.447,24.675,130277,0
2006-10-05,24.511,25.499,24.511,25.499,116766,0
2006-10-06,25.316,25.772,25.104,25.372,85304,0
2006-10-09,25.243,25.292,24.999,25.132,135854,0
2006-10-10,25.264,25.548,24.952,25.067,107217,0
2006-10-11,24.892,25.359,24.374,24.663,162727,0
2006-10-12,24.827,25.376,24.694,25.376,178501,0
2006-10-13,25.416,25.416,24.957,25.278,143872,0
2006-10-16,25.209,26.698,25.026,26.575,434001,0
2006-10-17,26.31,26.42,25.92,26.051,141536,0
2006-10-18,26.244,26.525,25.312,25.509,140098,0
2006-10-19,25.567,26.014,25.425,25.595,119383,0
2006-10-20,25.75,25.75,25.075,25.204,109988,0
2006-10-23,25.109,25.659,25.044,25.058,92796,0
2006-10-24,24.291,25.669,23.887,25.509,231429,0
2006-10-25,25.591,25.877,25.248,25.809,208530,0
2006-10-26,25.722,25.799,25.384,25.79,244085,0
2006-10-27,25.633,25.834,24.999,25.142,199491,0
2006-10-30,25.099,25.698,25.067,25.688,165289,0
2006-10-31,25.892,25.892,25.067,25.109,142300,0
2006-11-01,25.336,25.563,24.426,24.52,176823,0
2006-11-02,24.441,24.653,23.858,23.96,247167,0
2006-11-03,24.016,24.511,23.932,24.164,113572,0
2006-11-06,24.268,25.063,23.998,24.989,156748,0
2006-11-07,24.902,25.389,24.594,24.884,161563,0
2006-11-08,24.775,25.007,24.57,24.793,139411,0
2006-11-09,24.818,24.818,24.342,24.616,132560,0
2006-11-10,24.579,24.757,24.254,24.403,142732,0
2006-11-13,24.426,24.556,24.133,24.455,247496,0
2006-11-14,24.393,25.47,24.393,25.453,307409,0
2006-11-15,25.47,25.754,25.176,25.708,155700,0
2006-11-16,25.703,25.905,25.586,25.785,115818,0
2006-11-17,25.767,25.767,25.336,25.708,71318,0
2006-11-20,25.62,25.62,25.058,25.256,107054,0
2006-11-21,25.341,25.625,25.109,25.233,96222,0
2006-11-22,25.223,25.233,24.393,24.421,196883,0
2006-11-24,24.421,24.943,24.421,24.57,73221,0
2006-11-27,24.542,24.57,23.778,24.065,158790,0
2006-11-28,24.065,24.446,23.892,24.206,68687,0
2006-11-29,24.295,24.584,24.074,24.138,190354,0
2006-11-30,24.031,24.303,23.892,24.101,146020,0
2006-12-01,24.244,24.244,23.355,23.936,118237,0
2006-12-04,23.843,24.263,23.792,24.178,134131,0
2006-12-05,24.342,24.611,24.016,24.183,87756,0
2006-12-06,24.278,24.298,23.984,24.155,93354,0
2006-12-07,24.164,24.483,24.114,24.225,92454,0
2006-12-08,24.078,24.347,23.838,23.838,62256,0
2006-12-11,23.941,24.384,23.833,24.07,72948,0
2006-12-12,24.092,24.365,23.704,23.867,96140,0
2006-12-13,23.932,24.254,23.626,23.719,158515,0
2006-12-14,23.745,23.892,23.495,23.51,273783,0
2006-12-15,23.569,23.736,23.437,23.495,624776,0
2006-12-18,23.598,23.988,23.423,23.745,278327,0
2006-12-19,23.593,23.806,23.529,23.755,118897,0
2006-12-20,23.741,23.936,23.579,23.741,169148,0
2006-12-21,23.806,24.097,23.437,23.579,84555,0
2006-12-22,23.663,23.825,23.561,23.7,90894,0
2006-12-26,23.641,23.787,23.579,23.732,100941,0
2006-12-27,23.843,24.11,23.672,24.105,121761,0
2006-12-28,24.128,24.206,23.653,23.892,171097,0
2006-12-29,23.927,24.215,23.843,23.924,175069,0
2007-01-03,23.927,24.244,23.278,23.471,298357,0
2007-01-04,23.367,23.741,23.17,23.695,160933,0
2007-01-05,23.598,23.598,22.684,22.928,227439,0
2007-01-08,22.891,23.059,22.526,22.526,471325,0
2007-01-09,22.507,23.283,22.43,23.249,367289,0
2007-01-10,23.024,23.045,22.485,22.693,117247,0
2007-01-11,22.783,23.377,22.563,23.283,127071,0
2007-01-12,23.299,23.367,23.147,23.299,55620,0
2007-01-16,23.299,23.524,23.014,23.189,130787,0
2007-01-17,23.045,23.327,22.737,22.749,62329,0
2007-01-18,22.727,22.903,22.463,22.684,149875,0
2007-01-19,22.55,23.041,22.489,22.974,111287,0
2007-01-22,22.918,23.002,22.797,22.933,136494,0
2007-01-23,22.974,23.355,22.951,23.194,115313,0
2007-01-24,23.278,23.363,23.194,23.287,92223,0
2007-01-25,23.299,23.367,23.199,23.274,131755,0
2007-01-26,23.287,23.372,22.662,23.074,225112,0
2007-01-29,23.059,23.278,22.783,23.278,91593,0
2007-01-30,23.278,23.631,22.988,23.561,122068,0
2007-01-31,23.476,23.672,22.843,23.452,203776,0
2007-02-01,23.534,24.05,23.189,24.046,242407,0
2007-02-02,23.166,23.988,22.555,23.447,648478,0
2007-02-05,23.49,23.579,23.269,23.456,319944,0
2007-02-06,23.574,23.574,23.156,23.264,452962,0
2007-02-07,23.17,23.335,22.903,23.327,322754,0
2007-02-08,23.152,23.4,23.024,23.355,143157,0
2007-02-09,23.203,23.36,22.732,22.749,293294,0
2007-02-12,22.737,22.741,22.459,22.677,401117,0
2007-02-13,22.741,23.045,22.507,23.041,298429,0
2007-02-14,22.992,23.184,22.923,22.988,172749,0
2007-02-15,23.041,23.17,22.843,22.933,240407,0
2007-02-16,22.933,23.245,22.624,23.161,177004,0
2007-02-20,23.166,23.274,22.388,23.264,151626,0
2007-02-21,23.206,23.386,22.923,23.381,123553,0
2007-02-22,23.221,23.556,23.211,23.539,195151,0
2007-02-23,23.452,23.556,22.951,23.418,141735,0
2007-02-26,23.437,23.495,22.835,23.203,179357,0
2007-02-27,22.961,23.014,22.327,22.439,278810,0
2007-02-28,22.48,22.871,22.039,22.56,408616,0
2007-03-01,22.304,22.9,22.085,22.135,249503,0
2007-03-02,21.996,22.219,21.878,21.903,201104,0
2007-03-05,21.977,22.182,21.503,21.625,213243,0
2007-03-06,21.644,22.113,21.498,21.744,203147,0
2007-03-07,21.771,21.79,21.464,21.536,210129,0
2007-03-08,21.754,21.926,21.455,21.649,244803,0
2007-03-09,21.898,21.926,21.469,21.833,254161,0
2007-03-12,21.781,21.861,21.503,21.62,223908,0
2007-03-13,21.426,21.73,20.903,20.972,697035,0
2007-03-14,20.95,21.261,20.8,20.958,778208,0
2007-03-15,20.991,21.171,20.828,21.012,377228,0
2007-03-16,20.981,21.587,20.84,21.441,791478,0
2007-03-19,21.629,21.987,21.39,21.987,403008,0
2007-03-20,22.02,22.42,21.878,22.35,187896,0
2007-03-21,22.454,22.871,22.28,22.722,284558,0
2007-03-22,22.838,22.838,22.369,22.727,141602,0
2007-03-23,22.825,22.913,22.609,22.749,107051,0
2007-03-26,22.769,22.788,22.2,22.355,172884,0
2007-03-27,22.355,22.48,21.944,22.039,206005,0
2007-03-28,21.926,21.992,21.521,21.61,475849,0
2007-03-29,21.866,21.866,21.445,21.544,175226,0
2007-03-30,21.605,21.689,21.411,21.649,223204,0
2007-04-02,21.639,21.954,21.493,21.954,645890,0
2007-04-03,22.057,22.2,21.735,21.763,255582,0
2007-04-04,21.669,21.669,20.991,21.266,351045,0
2007-04-05,21.294,21.294,20.972,21.181,165016,0
2007-04-09,21.252,21.373,21.042,21.204,176020,0
2007-04-10,21.238,21.61,21.195,21.512,185356,0
2007-04-11,21.591,21.61,21.087,21.209,545366,0
2007-04-12,21.114,21.45,21.042,21.326,381616,0
2007-04-13,21.399,21.399,20.526,20.85,1380154,0
2007-04-16,21.01,21.162,20.879,20.936,654799,0
2007-04-17,20.95,21.326,20.705,21.257,553776,0
2007-04-18,21.29,21.29,20.715,21.143,533573,0
2007-04-19,20.95,21.224,20.836,20.912,652215,0
2007-04-20,20.893,21.257,20.705,20.814,658606,0
2007-04-23,20.859,21.037,20.507,20.617,805141,0
2007-04-24,20.6,20.967,20.483,20.869,604853,0
2007-04-25,20.041,20.642,20.017,20.622,1245777,0
2007-04-26,20.562,20.622,20.217,20.405,1079990,0
2007-04-27,20.305,20.436,20.246,20.256,598440,0
2007-04-30,20.381,20.436,19.779,19.826,1080687,0
2007-05-01,19.784,19.839,19.491,19.839,1559040,0
2007-05-02,19.853,20.139,19.753,20.075,450990,0
2007-05-03,20.207,20.207,19.849,19.911,488637,0
2007-05-04,20.036,20.036,19.834,19.961,797710,0
2007-05-07,19.985,20.075,19.826,20.065,739553,0
2007-05-08,20.004,20.08,19.635,19.915,759170,0
2007-05-09,19.906,20.237,19.853,20.116,689764,0
2007-05-10,20.075,20.269,20.065,20.256,860710,0
2007-05-11,20.315,20.645,20.041,20.425,415991,0
2007-05-14,20.483,21.317,20.3,20.762,700815,0
2007-05-15,20.58,20.743,20.013,20.084,733246,0
2007-05-16,20.194,20.502,19.985,20.386,513945,0
2007-05-17,20.483,20.483,20.148,20.184,457933,0
2007-05-18,20.3,20.436,20.17,20.232,780388,0
2007-05-21,20.222,20.921,20.17,20.6,507686,0
2007-05-22,20.874,21.399,20.674,21.307,427762,0
2007-05-23,21.307,21.639,21.281,21.61,473552,0
2007-05-24,21.498,21.754,21.326,21.39,424148,0
2007-05-25,21.74,21.74,20.705,20.766,366682,0
2007-05-29,20.762,20.986,20.571,20.65,501344,0
2007-05-30,20.54,20.757,20.483,20.748,662638,0
2007-05-31,20.836,21.959,20.665,21.944,638204,0
2007-06-01,22.155,22.903,22.015,22.582,1033137,0
2007-06-04,22.48,23.028,22.48,22.979,685252,0
2007-06-05,22.923,23.024,21.629,21.888,933708,0
2007-06-06,21.776,21.838,21.411,21.657,495921,0
2007-06-07,21.823,21.968,20.517,20.562,836055,0
2007-06-08,20.617,20.95,20.436,20.95,572861,0
2007-06-11,20.854,21.073,20.632,20.809,454150,0
2007-06-12,20.733,21.114,20.692,20.833,306094,0
2007-06-13,20.963,20.963,20.521,20.622,351310,0
2007-06-14,20.921,20.95,20.637,20.845,483400,0
2007-06-15,21.105,21.549,20.71,20.804,681744,0
2007-06-18,20.854,21.507,20.84,21.29,302174,0
2007-06-19,21.276,21.39,21.001,21.312,247730,0
2007-06-20,21.503,21.503,20.795,21.083,450435,0
2007-06-21,21.087,21.441,20.95,21.421,351566,0
2007-06-22,21.464,21.464,21.006,21.385,1693151,0
2007-06-25,21.549,21.74,21.228,21.345,664788,0
2007-06-26,21.549,21.549,21.11,21.34,775803,0
2007-06-27,21.214,22.02,21.214,22.02,392929,0
2007-06-28,22.01,23.231,21.977,22.378,735128,0
2007-06-29,22.411,22.628,21.823,21.964,421770,0
2007-07-02,21.922,22.223,21.805,21.898,295369,0
2007-07-03,21.964,22.066,21.689,21.878,163719,0
2007-07-05,21.949,22.289,21.62,21.661,217919,0
2007-07-06,21.721,21.972,21.629,21.912,246249,0
2007-07-09,21.987,22.587,21.814,22.587,572182,0
2007-07-10,22.684,23.5,22.255,23.278,554482,0
2007-07-11,23.309,23.372,23.117,23.327,321816,0
2007-07-12,23.461,23.648,23.318,23.603,147932,0
2007-07-13,23.719,23.741,23.304,23.548,286355,0
2007-07-16,23.4,23.858,22.847,23.01,275502,0
2007-07-17,23.156,23.924,23.019,23.161,477337,0
2007-07-18,23.544,23.998,22.802,23.7,354888,0
2007-07-19,23.91,24.105,23.327,24.105,305519,0
2007-07-20,24.206,24.206,22.677,23.505,454632,0
2007-07-23,23.626,23.727,22.788,23.414,410605,0
2007-07-24,23.036,23.323,21.776,22.471,465327,0
2007-07-25,22.68,23.345,22.672,23.309,448793,0
2007-07-26,23.442,23.719,22.265,22.68,321241,0
2007-07-27,23.036,23.704,22.667,23.036,463470,0
2007-07-30,22.684,23.998,22.28,23.327,517417,0
2007-07-31,22.578,23.5,20.791,21.684,1620042,0
2007-08-01,22.104,22.374,21.445,22.241,471531,0
2007-08-02,23.161,23.161,20.95,21.411,943441,0
2007-08-03,21.204,21.62,19.844,20.125,1448499,0
2007-08-06,20.179,22.015,19.938,21.856,572736,0
2007-08-07,21.758,21.912,21.083,21.866,884408,0
2007-08-08,22.155,24.465,21.959,23.184,2185854,0
2007-08-09,23.206,24.298,22.439,23.96,1951401,0
2007-08-10,23.529,23.833,22.727,23.254,764662,0
2007-08-13,23.377,23.377,21.38,21.674,842985,0
2007-08-14,21.893,21.898,20.859,20.898,453798,0
2007-08-15,20.917,21.531,20.836,20.991,374043,0
2007-08-16,20.963,21.996,20.757,21.286,445596,0
2007-08-17,23.142,23.142,20.854,20.912,497179,0
2007-08-20,20.963,21.473,20.828,20.921,234177,0
2007-08-21,20.757,21.426,20.757,21.012,158593,0
2007-08-22,21.261,21.445,20.273,20.55,341449,0
2007-08-23,21.012,21.012,19.831,19.989,507977,0
2007-08-24,20.041,20.264,19.793,20.031,180265,0
2007-08-27,19.928,20.13,19.434,19.434,301182,0
2007-08-28,19.459,19.553,19.157,19.172,637898,0
2007-08-29,19.34,19.454,19.115,19.325,409172,0
2007-08-30,19.207,19.481,18.992,19.153,507746,0
2007-08-31,19.515,19.515,18.943,19.216,317809,0
2007-09-04,19.12,19.731,19.023,19.524,451359,0
2007-09-05,19.434,19.549,19.221,19.344,190669,0
2007-09-06,19.33,19.439,19.23,19.325,330281,0
2007-09-07,19.272,19.34,19.139,19.212,457444,0
2007-09-10,19.296,19.449,19.047,19.23,292932,0
2007-09-11,19.291,19.389,19.193,19.207,486448,0
2007-09-12,19.188,19.434,19.182,19.207,246146,0
2007-09-13,19.34,19.495,19.202,19.207,211393,0
2007-09-14,19.182,19.371,19.134,19.344,138358,0
2007-09-17,19.157,19.315,19.091,19.202,133527,0
2007-09-18,19.268,19.768,19.197,19.712,217211,0
2007-09-19,19.611,20.026,19.611,19.853,609226,0
2007-09-20,19.74,19.748,19.023,19.235,225141,0
2007-09-21,19.415,19.467,19.153,19.358,305429,0
2007-09-24,19.389,19.731,18.83,18.874,221687,0
2007-09-25,18.713,18.939,18.621,18.901,377894,0
2007-09-26,18.901,19.216,18.799,19.193,256620,0
2007-09-27,19.248,20.041,19.066,19.834,594167,0
2007-09-28,19.779,19.863,19.134,19.139,261714,0
2007-10-01,19.306,19.664,18.794,19.066,522575,0
2007-10-02,19.086,19.481,19.086,19.406,188291,0
2007-10-03,19.376,19.961,18.953,19.579,249472,0
2007-10-04,19.698,20.013,19.553,19.924,99882,0
2007-10-05,20.179,20.483,19.736,20.381,195984,0
2007-10-08,20.376,20.405,19.539,19.584,148887,0
2007-10-09,19.598,20.06,19.598,19.731,122353,0
2007-10-10,19.753,20.107,19.674,19.966,179146,0
2007-10-11,20.107,20.42,19.867,19.98,173652,0
2007-10-12,19.966,20.07,19.62,19.911,82964,0
2007-10-15,20.017,20.135,19.244,19.399,186985,0
2007-10-16,19.394,19.425,18.693,18.747,268487,0
2007-10-17,18.896,19.032,18.537,18.703,309220,0
2007-10-18,18.653,18.948,18.439,18.943,355877,0
2007-10-19,18.925,18.925,18.644,18.718,438469,0
2007-10-22,18.621,18.882,18.542,18.799,435714,0
2007-10-23,18.874,18.874,18.449,18.625,581340,0
2007-10-24,18.449,18.579,18.243,18.393,812892,0
2007-10-25,18.492,18.492,17.78,17.907,831419,0
2007-10-26,17.921,18.233,17.742,18.142,368549,0
2007-10-29,18.388,18.388,17.865,18.097,369718,0
2007-10-30,19.086,22.159,18.625,20.483,2971387,0
2007-10-31,20.483,20.65,19.947,20.282,905999,0
2007-11-01,20.089,20.222,19.549,19.607,655736,0
2007-11-02,19.806,20.093,19.263,19.763,237740,0
2007-11-05,19.534,19.712,19.291,19.434,257158,0
2007-11-06,19.553,20.256,19.376,19.97,602066,0
2007-11-07,19.569,19.588,18.996,19.33,651145,0
2007-11-08,19.579,19.753,19.207,19.64,245268,0
2007-11-09,19.335,19.558,19.129,19.52,285330,0
2007-11-12,19.471,20.337,19.471,19.919,353124,0
2007-11-13,20.07,20.478,19.62,20.468,404368,0
2007-11-14,20.483,20.729,20.157,20.4,247157,0
2007-11-15,20.405,20.405,19.775,19.882,255426,0
2007-11-16,19.924,20.089,19.42,19.616,591208,0
2007-11-19,19.276,19.831,19.11,19.439,428696,0
2007-11-20,19.399,19.635,18.751,19.086,672255,0
2007-11-21,19.172,19.406,18.68,18.915,469306,0
2007-11-23,19.028,19.771,18.915,19.037,76149,0
2007-11-26,19.134,19.325,18.449,18.463,568345,0
2007-11-27,18.556,18.91,18.101,18.439,837665,0
2007-11-28,18.621,18.84,18.477,18.537,534425,0
2007-11-29,18.675,18.874,18.128,18.342,537701,0
2007-11-30,18.639,18.887,18.031,18.137,495386,0
2007-12-03,18.205,18.342,17.709,17.816,899401,0
2007-12-04,17.676,17.681,17.364,17.576,824601,0
2007-12-05,17.88,18.157,17.481,17.794,606754,0
2007-12-06,17.794,18.579,17.771,18.537,319857,0
2007-12-07,18.542,18.579,18.073,18.178,207222,0
2007-12-10,18.174,18.51,17.824,17.897,275080,0
2007-12-11,17.921,18.187,17.586,17.609,324609,0
2007-12-12,18.031,18.252,17.397,17.527,486778,0
2007-12-13,17.411,17.643,17.364,17.548,359702,0
2007-12-14,17.312,17.538,17.015,17.202,611480,0
2007-12-17,17.202,17.331,16.848,16.848,1020796,0
2007-12-18,17.089,17.601,16.791,17.356,488214,0
2007-12-19,17.104,17.457,16.991,17.118,351431,0
2007-12-20,17.262,17.495,16.969,17.42,306944,0
2007-12-21,17.691,17.691,17.113,17.535,518248,0
2007-12-24,17.572,18.209,17.543,18.011,201660,0
2007-12-26,17.883,18.412,17.691,18.337,373008,0
2007-12-27,18.233,18.689,17.837,17.954,671818,0
2007-12-28,18.219,18.375,17.634,18.083,485409,0
2007-12-31,17.921,18.157,17.601,17.816,475122,0
2008-01-02,17.752,17.958,17.056,17.247,528720,0
2008-01-03,17.235,17.327,17.042,17.071,501443,0
2008-01-04,17.01,17.243,16.745,16.745,401132,0
2008-01-07,16.819,17.153,16.479,17.056,1098255,0
2008-01-08,17.118,17.336,16.786,16.809,575692,0
2008-01-09,16.838,17.177,16.791,17.047,764739,0
2008-01-10,16.819,17.518,16.819,17.202,316008,0
2008-01-11,17.027,17.163,16.764,16.814,431330,0
2008-01-14,17.109,17.341,16.526,16.996,252247,0
2008-01-15,16.764,17.085,16.442,16.526,154122,0
2008-01-16,16.447,17.271,16.34,16.886,315672,0
2008-01-17,16.772,17.118,16.306,16.377,354907,0
2008-01-18,16.35,16.886,15.596,15.8,459785,0
2008-01-22,15.345,16.164,14.879,15.586,533279,0
2008-01-23,15.157,17.429,15.005,17.402,613593,0
2008-01-24,17.388,17.671,16.642,17.172,574850,0
2008-01-25,17.388,17.444,16.814,16.973,280520,0
2008-01-28,16.903,16.903,16.531,16.731,420070,0
2008-01-29,16.903,17.235,16.642,17.215,229390,0
2008-01-30,17.127,17.235,16.591,16.591,425888,0
2008-01-31,16.228,17.663,16.228,17.522,428722,0
2008-02-01,17.548,18.132,17.289,17.954,395018,0
2008-02-04,17.941,18.11,17.558,18.011,164665,0
2008-02-05,17.576,17.95,17.197,17.225,246699,0
2008-02-06,17.369,17.7,16.969,17.037,178215,0
2008-02-07,16.917,17.486,16.917,17.307,126806,0
2008-02-08,17.235,17.434,16.712,16.796,146141,0
2008-02-11,16.838,16.891,16.387,16.582,175374,0
2008-02-12,16.722,16.881,16.442,16.656,275040,0
2008-02-13,16.759,16.777,16.554,16.642,262424,0
2008-02-14,16.646,16.675,16.06,16.186,185860,0
2008-02-15,16.098,16.326,16.06,16.088,345554,0
2008-02-19,16.335,16.484,15.736,15.76,311616,0
2008-02-20,15.678,16.174,15.385,15.456,727457,0
2008-02-21,15.596,15.633,15.32,15.345,687973,0
2008-02-22,15.335,15.412,14.635,14.695,1052188,0
2008-02-25,14.618,15.165,14.295,14.393,1749560,0
2008-02-26,14.86,17.449,14.632,14.76,2323050,0
2008-02-27,14.71,15.157,14.691,15.097,1207673,0
2008-02-28,15.27,15.27,14.737,14.985,834928,0
2008-02-29,14.837,15.596,14.837,15.354,926062,0
2008-03-03,15.354,15.609,15.027,15.604,806928,0
2008-03-04,15.473,15.596,15.119,15.482,756267,0
2008-03-05,15.591,15.764,15.412,15.692,307980,0
2008-03-06,15.609,15.813,15.209,15.209,267920,0
2008-03-07,15.072,15.576,14.98,15.147,466925,0
2008-03-10,15.232,15.315,14.962,15.065,270993,0
2008-03-11,15.138,16.243,15.056,16.243,475892,0
2008-03-12,16.278,16.414,16,16.141,512527,0
2008-03-13,16.107,16.479,15.869,16.283,392854,0
2008-03-14,16.331,16.498,15.702,15.916,281770,0
2008-03-17,15.768,16.055,15.609,15.874,360025,0
2008-03-18,16.283,16.866,15.86,16.419,647685,0
2008-03-19,16.907,16.941,16.141,16.141,352969,0
2008-03-20,18.789,18.849,16.141,16.545,808254,0
2008-03-24,16.582,17.266,16.582,17.235,317115,0
2008-03-25,17.543,17.691,16.871,17.051,210586,0
2008-03-26,17.141,17.429,16.796,16.927,167635,0
2008-03-27,16.978,16.978,16.331,16.414,289394,0
2008-03-28,16.414,16.577,15.874,16.013,470962,0
2008-03-31,16.005,16.218,15.841,15.906,263308,0
2008-04-01,16.055,16.395,15.901,16.293,422077,0
2008-04-02,16.25,16.675,16.208,16.423,206388,0
2008-04-03,16.288,16.437,15.992,16.174,237726,0
2008-04-04,16.218,16.423,15.921,16.131,396388,0
2008-04-07,16.196,16.196,15.692,15.702,317503,0
2008-04-08,15.633,16.018,15.633,15.938,258598,0
2008-04-09,16.022,16.088,15.501,15.637,242125,0
2008-04-10,15.664,16.06,15.548,15.906,160961,0
2008-04-11,15.75,15.865,15.369,15.374,227159,0
2008-04-14,15.385,15.647,15.364,15.364,99296,0
2008-04-15,15.496,15.76,15.377,15.692,110815,0
2008-04-16,15.841,16.46,15.841,16.442,371142,0
2008-04-17,16.4,16.405,15.8,15.879,134244,0
2008-04-18,16.146,16.146,15.755,15.933,212531,0
2008-04-21,15.637,16.136,15.637,15.813,265439,0
2008-04-22,15.76,15.884,15.441,15.664,154231,0
2008-04-23,15.736,15.736,15.256,15.456,215441,0
2008-04-24,15.492,16.201,15.427,16.075,179881,0
2008-04-25,16.075,16.46,15.781,16.345,419248,0
2008-04-28,16.345,16.814,16.288,16.498,408566,0
2008-04-29,16.991,18.147,16.991,17.958,1097456,0
2008-04-30,17.958,18.256,17.719,18.026,574729,0
2008-05-01,17.987,18.83,17.987,18.83,486505,0
2008-05-02,19.02,19.037,18.529,18.698,497452,0
2008-05-05,18.556,18.616,17.958,18.078,442206,0
2008-05-06,17.893,18.114,17.581,17.732,308220,0
2008-05-07,17.775,18.219,17.576,17.681,293337,0
2008-05-08,17.821,17.978,17.527,17.88,127646,0
2008-05-09,17.704,17.968,17.397,17.558,134698,0
2008-05-12,17.558,18.157,17.481,17.78,180329,0
2008-05-13,17.821,18.04,17.527,18.007,112364,0
2008-05-14,18.069,18.128,17.643,17.704,143155,0
2008-05-15,17.572,18.021,17.369,17.799,75182,0
2008-05-16,18.106,18.106,17.312,17.762,145828,0
2008-05-19,17.973,18.266,17.742,17.992,193213,0
2008-05-20,17.609,18.174,17.609,18.016,210348,0
2008-05-21,18.196,18.37,17.926,18.036,169867,0
2008-05-22,18.351,18.365,17.926,18.327,175308,0
2008-05-23,18.313,18.83,17.865,18.722,201515,0
2008-05-27,18.78,18.925,18.388,18.877,166094,0
2008-05-28,18.972,19.086,18.552,18.751,105609,0
2008-05-29,18.727,19.086,18.309,18.771,165688,0
2008-05-30,19.042,19.182,18.727,18.854,248129,0
2008-06-02,18.607,18.98,18.566,18.849,186500,0
2008-06-03,19.061,19.11,18.685,18.891,164460,0
2008-06-04,18.854,19.167,18.854,19.167,265504,0
2008-06-05,19.1,19.529,18.98,19.244,171421,0
2008-06-06,19.081,19.081,18.515,18.616,190171,0
2008-06-09,18.497,19.286,18.201,19.057,479115,0
2008-06-10,19.193,19.495,18.201,19.354,259335,0
2008-06-11,19.23,19.553,18.958,19.124,305387,0
2008-06-12,19.315,19.315,18.566,18.607,74809,0
2008-06-13,18.874,19.42,18.874,19.42,154972,0
2008-06-16,19.31,19.454,18.874,19.41,146958,0
2008-06-17,19.549,19.727,19.354,19.467,290393,0
2008-06-18,19.301,19.688,18.901,19.495,244658,0
2008-06-19,19.486,20.217,19.486,20.217,140598,0
2008-06-20,20.097,20.945,20.004,20.342,452693,0
2008-06-23,20.502,20.502,20.021,20.153,138536,0
2008-06-24,19.985,20.391,19.784,19.872,170038,0
2008-06-25,19.877,20.227,19.679,19.806,245303,0
2008-06-26,19.524,19.565,18.737,18.784,240334,0
2008-06-27,18.703,19.081,17.992,18.124,1523157,0
2008-06-30,18.002,18.28,17.997,18.054,347109,0
2008-07-01,17.911,18.347,17.737,18.04,628374,0
2008-07-02,17.921,18.011,16.857,17.023,427008,0
2008-07-03,17.042,17.312,16.646,17.123,191456,0
2008-07-07,17.397,17.945,16.804,16.848,286895,0
2008-07-08,16.759,17.982,16.759,17.847,371030,0
2008-07-09,17.752,17.816,16.959,16.983,461241,0
2008-07-10,16.931,17.477,16.786,17.153,233085,0
2008-07-11,16.809,17.252,16.526,17.023,229472,0
2008-07-14,17.457,17.462,16.419,16.694,185483,0
2008-07-15,16.577,17.518,16.302,16.605,234977,0
2008-07-16,16.704,17.406,16.437,17.289,173992,0
2008-07-17,17.211,17.771,17.182,17.757,154784,0
2008-07-18,17.752,17.752,17.085,17.22,248721,0
2008-07-21,17.257,17.766,17.099,17.742,151475,0
2008-07-22,17.614,19.047,17.247,18.896,225391,0
2008-07-23,18.906,18.972,18.266,18.808,324444,0
2008-07-24,18.934,19.086,18.515,18.607,194731,0
2008-07-25,18.958,19.579,18.529,19.12,241412,0
2008-07-28,19.444,19.924,18.761,19.579,385458,0
2008-07-29,20.055,20.483,18.205,19.34,1214415,0
2008-07-30,19.368,20.41,19.115,19.5,351743,0
2008-07-31,19.368,19.63,19.139,19.325,276183,0
2008-08-01,19.371,19.549,19.076,19.363,235711,0
2008-08-04,19.139,19.644,18.849,19.363,195462,0
2008-08-05,19.471,19.933,18.751,19.915,695912,0
2008-08-06,19.816,19.989,19.467,19.717,530379,0
2008-08-07,19.63,20.009,19.42,19.826,404716,0
2008-08-08,19.574,20.715,19.415,20.558,663061,0
2008-08-11,20.632,21.878,20.436,21.781,717096,0
2008-08-12,21.758,21.893,21.359,21.713,689053,0
2008-08-13,21.661,22.099,21.299,21.521,529911,0
2008-08-14,21.326,21.698,21.119,21.411,353550,0
2008-08-15,21.644,21.823,21.042,21.411,479568,0
2008-08-18,21.464,21.649,21.027,21.252,262051,0
2008-08-19,20.981,21.399,20.468,20.483,333005,0
2008-08-20,20.405,20.819,19.882,20.512,417832,0
2008-08-21,20.415,20.828,20.021,20.089,196593,0
2008-08-22,20.179,20.67,20.055,20.376,200681,0
2008-08-25,20.337,20.391,19.63,19.703,221965,0
2008-08-26,19.683,20.116,19.464,19.947,264600,0
2008-08-27,19.989,20.337,19.867,20.084,190375,0
2008-08-28,20.026,20.828,20.026,20.459,222582,0
2008-08-29,20.436,20.436,20.021,20.157,303381,0
2008-09-02,20.612,20.945,20.269,20.376,303548,0
2008-09-03,20.381,20.869,20.189,20.391,306771,0
2008-09-04,20.251,20.55,19.565,19.779,268407,0
2008-09-05,19.669,19.839,19.015,19.248,387757,0
2008-09-08,19.712,20.278,19.459,20.013,338931,0
2008-09-09,20.06,20.553,19.553,19.565,267301,0
2008-09-10,19.943,20.287,19.091,20.093,265478,0
2008-09-11,19.928,20.327,19.495,20.246,228138,0
2008-09-12,20.161,20.748,19.975,20.342,183424,0
2008-09-15,20.361,20.468,19.286,19.384,121992,0
2008-09-16,19.028,20.425,18.648,20.371,404297,0
2008-09-17,20.111,20.217,19.335,20.107,489828,0
2008-09-18,20.85,22.807,19.712,22.444,903805,0
2008-09-19,24.168,25.394,22.35,22.896,1365515,0
2008-09-22,22.896,22.983,21.657,21.833,434638,0
2008-09-23,22.118,22.15,21.266,21.266,252623,0
2008-09-24,21.204,21.317,20.256,20.724,286279,0
2008-09-25,20.828,21.001,20.332,20.715,349143,0
2008-09-26,20.446,21.022,19.788,20.912,377513,0
2008-09-29,20.521,20.898,18.648,19.943,795720,0
2008-09-30,19.938,21.065,19.669,20.738,329149,0
2008-10-01,20.553,20.738,19.188,19.569,331800,0
2008-10-02,19.481,19.877,18.976,19.071,256162,0
2008-10-03,19.41,21.281,19.076,19.157,267627,0
2008-10-06,18.799,19.076,17.373,18.529,399364,0
2008-10-07,18.859,18.859,18.002,18.007,309240,0
2008-10-08,17.331,19.32,17.293,17.842,421528,0
2008-10-09,18.162,18.162,17.23,17.297,535538,0
2008-10-10,16.564,18.896,16.387,18.611,656228,0
2008-10-13,19.399,19.999,18.976,19.74,537317,0
2008-10-14,20.395,20.395,18.621,19.193,223483,0
2008-10-15,18.327,19.674,17.434,17.477,242969,0
2008-10-16,17.481,18.92,16.809,18.901,503562,0
2008-10-17,18.191,19.924,17.202,18.653,481058,0
2008-10-20,19.032,19.975,18.854,19.607,231429,0
2008-10-21,19.248,19.906,18.761,18.98,313032,0
2008-10-22,18.487,19.344,17.239,17.527,310634,0
2008-10-23,17.648,18.223,16.26,17.076,417405,0
2008-10-24,15.642,16.712,14.545,16.365,345960,0
2008-10-27,15.369,16.586,15.369,15.731,438338,0
2008-10-28,15.888,17.553,15.888,17.168,904566,0
2008-10-29,17.576,18.621,17.293,18.205,432666,0
2008-10-30,18.468,18.98,18.073,18.869,324778,0
2008-10-31,18.845,20.111,18.097,19.625,414418,0
2008-11-03,19.659,20.251,19.325,19.966,434764,0
2008-11-04,20.251,20.483,19.844,20.241,547180,0
2008-11-05,20.036,20.441,19.086,19.188,359542,0
2008-11-06,18.988,20.222,18.463,18.506,442499,0
2008-11-07,18.629,19.344,18.119,18.597,373931,0
2008-11-10,19.086,19.134,18.152,18.361,337216,0
2008-11-11,18.162,18.703,17.629,18.119,417686,0
2008-11-12,17.87,17.987,16.633,16.717,430184,0
2008-11-13,16.791,17.206,15.948,16.355,1072835,0
2008-11-14,16.027,16.745,15.377,15.437,764386,0
2008-11-17,15.477,15.953,15.133,15.133,559561,0
2008-11-18,15.214,15.682,14.521,14.908,617674,0
2008-11-19,14.855,15.422,13.666,13.725,470393,0
2008-11-20,13.564,13.564,11.867,12.08,794938,0
2008-11-21,12.271,13.131,11.061,12.327,781305,0
2008-11-24,12.447,13.126,12.372,12.878,531651,0
2008-11-25,12.989,13.288,12.331,12.859,576866,0
2008-11-26,12.582,13.332,12.225,13.249,345574,0
2008-11-28,13.023,13.807,12.776,13.744,156267,0
2008-12-01,13.375,13.951,11.809,11.899,767313,0
2008-12-02,12.118,12.611,12.118,12.594,371717,0
2008-12-03,12.317,13.234,12.02,13.005,244408,0
2008-12-04,12.776,13.458,12.404,12.985,520363,0
2008-12-05,12.738,13.393,12.317,13.293,335789,0
2008-12-08,13.54,13.999,13.398,13.825,391399,0
2008-12-09,13.637,13.976,13.037,13.126,403777,0
2008-12-10,13.21,13.593,12.825,13.144,473645,0
2008-12-11,12.968,13.317,12.257,12.428,501233,0
2008-12-12,12.062,12.849,11.699,12.604,501068,0
2008-12-15,12.689,12.926,11.894,12.132,673915,0
2008-12-16,12.271,12.878,11.829,12.854,420872,0
2008-12-17,12.623,13.009,12.349,12.781,374235,0
2008-12-18,12.721,13.183,12.099,12.386,439397,0
2008-12-19,12.82,13.502,12.271,13.047,892009,0
2008-12-22,12.628,13.264,12.132,12.638,293412,0
2008-12-23,12.699,12.786,12.187,12.313,232928,0
2008-12-24,12.257,12.382,11.642,12.304,105485,0
2008-12-26,12.382,12.549,12.29,12.486,65290,0
2008-12-29,12.5,12.791,12.457,12.712,349900,0
2008-12-30,12.717,13.187,12.147,13.061,1595650,0
2008-12-31,13.032,13.574,12.98,13.085,686269,0
2009-01-02,13.121,13.734,13.014,13.411,607220,0
2009-01-05,13.511,13.903,13.327,13.753,360357,0
2009-01-06,13.77,14.222,13.656,13.995,363599,0
2009-01-07,13.817,13.817,13.336,13.492,177335,0
2009-01-08,13.403,13.651,13.283,13.598,189751,0
2009-01-09,13.641,13.641,13.052,13.264,297939,0
2009-01-12,13.327,13.559,13.089,13.104,327063,0
2009-01-13,13.023,13.651,12.949,13.352,333963,0
2009-01-14,13.131,13.375,13.131,13.259,505266,0
2009-01-15,13.225,13.239,12.442,13.085,279501,0
2009-01-16,13.126,13.656,12.725,12.977,279267,0
2009-01-20,12.801,13.099,12.197,12.22,364543,0
2009-01-21,12.363,12.997,12.225,12.954,236930,0
2009-01-22,12.98,12.98,12.183,12.423,216418,0
2009-01-23,12.038,12.5,12.01,12.309,236088,0
2009-01-26,12.363,12.859,12.07,12.52,148407,0
2009-01-27,12.604,13.032,12.372,12.734,160261,0
2009-01-28,12.897,13.336,12.753,13.071,221866,0
2009-01-29,12.944,13.178,12.452,12.633,135888,0
2009-01-30,12.729,12.968,11.954,12.099,238488,0
2009-02-02,11.959,12.248,11.778,12.005,367109,0
2009-02-03,12.052,12.206,11.796,12.01,969509,0
2009-02-04,11.977,12.5,11.94,12.132,187819,0
2009-02-05,12.038,12.604,11.954,12.39,129269,0
2009-02-06,12.413,13.249,12.202,13.135,195378,0
2009-02-09,13.037,13.48,12.763,13.099,98044,0
2009-02-10,12.972,13.264,12.257,12.358,178340,0
2009-02-11,12.39,12.67,12.048,12.23,297225,0
2009-02-12,12.015,12.22,11.243,12.08,229743,0
2009-02-13,12.057,12.495,11.867,12.062,148085,0
2009-02-17,11.609,12.179,11.442,11.536,282250,0
2009-02-18,11.604,11.709,11.075,11.141,284238,0
2009-02-19,11.252,11.499,10.713,10.737,240949,0
2009-02-20,10.511,10.778,10.047,10.401,265106,0
2009-02-23,10.088,10.756,9.958,9.986,234630,0
2009-02-24,10.112,10.245,9.835,10.139,337149,0
2009-02-25,10.05,10.221,9.719,9.845,259063,0
2009-02-26,9.911,10.24,9.802,10.023,288166,0
2009-02-27,9.826,10.355,9.553,10.24,454215,0
2009-03-02,9.986,10.176,9.3147,9.656,551691,0
2009-03-03,9.799,10.074,8.7426,8.8124,698350,0
2009-03-04,8.9564,9.4222,8.7472,9.1893,340389,0
2009-03-05,8.9753,9.0778,7.9696,8.0722,510612,0
2009-03-06,8.1235,8.6167,8.1235,8.3794,332685,0
2009-03-09,8.2584,8.4679,8.0443,8.1047,367649,0
2009-03-10,8.2537,8.8635,8.2537,8.8309,334169,0
2009-03-11,9.1618,9.1709,8.5981,8.7843,229031,0
2009-03-12,8.8028,9.3347,8.5142,9.2817,309639,0
2009-03-13,9.3633,9.577,9.2866,9.3865,233719,0
2009-03-16,9.4542,9.612,9.0499,9.059,257100,0
2009-03-17,8.7238,9.608,8.7238,9.608,319021,0
2009-03-18,9.0681,10.345,9.0681,10.167,504651,0
2009-03-19,10.287,10.301,9.821,9.939,325206,0
2009-03-20,10.05,10.185,9.2119,9.4173,562697,0
2009-03-23,9.724,10.465,9.683,10.46,394434,0
2009-03-24,10.325,10.558,9.878,9.888,236090,0
2009-03-25,9.999,10.424,9.739,10.24,263945,0
2009-03-26,10.439,11.233,10.335,11.09,305089,0
2009-03-27,11.405,11.442,10.781,11.008,277125,0
2009-03-30,10.66,11.095,9.973,10.321,427622,0
2009-03-31,10.434,10.847,10.069,10.301,302235,0
2009-04-01,10.078,10.185,9.0869,9.3816,875645,0
2009-04-02,9.587,11.192,9.587,10.939,615529,0
2009-04-03,10.878,11.182,10.669,11.162,208436,0
2009-04-06,10.973,11.037,10.684,10.925,219450,0
2009-04-07,10.728,10.847,10.162,10.212,160569,0
2009-04-08,10.212,10.448,10.121,10.345,166456,0
2009-04-09,10.621,11.405,10.543,11.34,195632,0
2009-04-13,11.192,11.214,10.558,10.8,245236,0
2009-04-14,10.584,10.778,10.434,10.572,165544,0
2009-04-15,10.46,10.968,10.382,10.92,182223,0
2009-04-16,11.008,11.391,10.92,11.275,210029,0
2009-04-17,11.312,11.442,11.066,11.257,175067,0
2009-04-20,10.93,11.34,10.511,10.626,212567,0
2009-04-21,10.548,11.158,10.548,11.056,179240,0
2009-04-22,10.833,11.368,10.833,11.127,200349,0
2009-04-23,11.155,11.446,10.264,10.81,184647,0
2009-04-24,10.892,11.252,10.694,11.061,222586,0
2009-04-27,10.791,11.008,10.259,10.355,395779,0
2009-04-28,10.06,10.524,10.009,10.292,272785,0
2009-04-29,10.359,11.122,10.359,11.008,183473,0
2009-04-30,11.085,11.247,10.916,11.028,320041,0
2009-05-01,10.963,11.214,10.655,11.066,349866,0
2009-05-04,11.061,11.666,10.843,11.647,371557,0
2009-05-05,11.587,11.805,11.382,11.609,343150,0
2009-05-06,11.681,11.862,11.564,11.834,342383,0
2009-05-07,11.937,11.937,11.623,11.741,361144,0
2009-05-08,11.875,12.267,11.719,12.257,271107,0
2009-05-11,11.959,12.01,11.568,11.782,318936,0
2009-05-12,11.829,12.165,11.113,11.317,200074,0
2009-05-13,11.167,11.205,10.66,10.791,549471,0
2009-05-14,10.791,11.127,10.694,10.824,389225,0
2009-05-15,10.795,11.228,10.795,11.113,590188,0
2009-05-18,11.192,11.382,11.066,11.289,306427,0
2009-05-19,11.162,11.162,10.791,10.944,248845,0
2009-05-20,10.981,11.247,10.626,10.64,396189,0
2009-05-21,10.572,10.939,10.411,10.92,477794,0
2009-05-22,10.963,10.985,10.612,10.621,146477,0
2009-05-26,10.607,11.257,10.607,11.182,319069,0
2009-05-27,11.132,11.317,10.907,10.925,128712,0
2009-05-28,11.028,11.037,10.607,10.87,131072,0
2009-05-29,10.875,11.071,10.791,11.071,167252,0
2009-06-01,11.265,11.782,11.265,11.728,223380,0
2009-06-02,11.609,12.075,11.564,12.02,360468,0
2009-06-03,11.871,12.085,11.676,11.862,231994,0
2009-06-04,11.824,12.549,11.709,12.423,147262,0
2009-06-05,12.51,12.51,12.16,12.363,119970,0
2009-06-08,12.244,12.271,11.754,11.791,246802,0
2009-06-09,11.968,11.968,11.661,11.699,193646,0
2009-06-10,11.844,11.844,11.532,11.714,241203,0
2009-06-11,11.691,11.94,11.504,11.522,184886,0
2009-06-12,11.451,11.604,11.247,11.573,191126,0
2009-06-15,11.345,11.768,10.897,11.037,264908,0
2009-06-16,11.15,11.294,10.529,10.679,290409,0
2009-06-17,10.65,10.995,10.444,10.897,489486,0
2009-06-18,10.939,11.127,10.935,10.985,298325,0
2009-06-19,11.145,11.285,11.113,11.172,662781,0
2009-06-22,11.108,11.238,11,11.136,304108,0
2009-06-23,11.192,11.335,11.041,11.172,244069,0
2009-06-24,11.224,11.378,10.866,10.939,174322,0
2009-06-25,10.878,11.312,10.878,11.312,166170,0
2009-06-26,11.331,12.132,11.312,12.048,1626483,0
2009-06-29,12.043,12.132,11.652,12.132,729007,0
2009-06-30,12.08,12.22,11.824,12.065,253110,0
2009-07-01,12.128,12.651,12.02,12.372,523164,0
2009-07-02,12.235,12.623,11.694,11.724,191611,0
2009-07-06,11.791,11.908,11.108,11.326,274976,0
2009-07-07,11.368,11.368,10.985,11.008,156229,0
2009-07-08,11.095,11.348,10.723,10.843,252832,0
2009-07-09,10.925,10.948,10.746,10.764,123259,0
2009-07-10,10.665,10.902,10.612,10.875,145759,0
2009-07-13,10.887,11.056,10.699,11.028,202266,0
2009-07-14,11.167,11.167,10.815,10.981,162682,0
2009-07-15,11.172,11.614,11.061,11.604,145766,0
2009-07-16,11.508,11.922,11.494,11.871,115891,0
2009-07-17,11.904,12.187,11.527,11.6,168285,0
2009-07-20,11.699,11.954,11.699,11.884,261375,0
2009-07-21,11.986,12.206,11.884,12.192,197559,0
2009-07-22,12.094,12.457,12.048,12.353,171347,0
2009-07-23,12.309,13.298,12.24,13.298,481661,0
2009-07-24,13.099,13.476,12.83,13.458,209207,0
2009-07-27,13.476,13.927,13.234,13.554,175950,0
2009-07-28,13.389,15.385,12.643,15.297,463779,0
2009-07-29,15.209,15.468,15.012,15.374,351791,0
2009-07-30,15.529,15.538,15.157,15.359,264752,0
2009-07-31,15.247,15.477,15.017,15.082,255024,0
2009-08-03,15.165,15.204,14.76,14.958,452474,0
2009-08-04,14.893,15.543,14.865,15.543,389207,0
2009-08-05,15.32,15.51,14.827,15.492,430508,0
2009-08-06,15.52,15.586,14.985,15.046,367189,0
2009-08-07,15.34,15.967,15.227,15.581,345334,0
2009-08-10,15.553,15.808,15.451,15.678,252423,0
2009-08-11,15.642,15.795,15.306,15.576,197398,0
2009-08-12,15.543,15.712,15.482,15.558,367591,0
2009-08-13,15.591,15.76,15.325,15.702,262140,0
2009-08-14,15.726,15.731,15.175,15.468,208313,0
2009-08-17,15.147,15.218,14.855,15,193082,0
2009-08-18,15.041,15.354,14.644,15.19,216266,0
2009-08-19,15.037,15.33,14.827,15.247,115814,0
2009-08-20,15.256,15.345,14.908,15.302,93325,0
2009-08-21,15.529,15.897,15.26,15.855,228488,0
2009-08-24,15.943,15.943,15.374,15.529,129217,0
2009-08-25,15.659,15.659,15.157,15.349,170014,0
2009-08-26,15.288,15.39,14.948,15.214,123848,0
2009-08-27,15.101,15.138,14.623,15.065,155739,0
2009-08-28,15.247,15.432,14.595,14.995,149374,0
2009-08-31,14.944,15.022,14.526,14.667,235009,0
2009-09-01,14.663,15.032,14.569,14.6,348700,0
2009-09-02,14.511,14.635,13.889,14.036,591150,0
2009-09-03,14.115,14.153,13.849,14.148,146795,0
2009-09-04,14.153,14.407,13.976,14.295,535007,0
2009-09-08,14.393,14.663,14.236,14.576,108767,0
2009-09-09,14.569,15.157,14.569,14.944,120277,0
2009-09-10,14.883,15.19,14.798,15.165,70250,0
2009-09-11,15.165,15.325,14.971,15.106,98592,0
2009-09-14,15.012,15.377,15.012,15.349,168240,0
2009-09-15,15.27,15.525,15.27,15.51,99848,0
2009-09-16,15.515,15.837,15.515,15.827,117884,0
2009-09-17,15.755,16.06,15.473,15.768,161459,0
2009-09-18,15.837,16.055,15.596,15.6,290226,0
2009-09-21,15.382,15.736,15.382,15.692,115806,0
2009-09-22,15.736,15.874,15.106,15.214,286311,0
2009-09-23,15.194,15.302,14.926,14.944,112838,0
2009-09-24,14.431,14.431,13.497,13.515,577910,0
2009-09-25,13.515,13.583,13.164,13.535,261007,0
2009-09-28,13.407,13.966,13.169,13.766,375695,0
2009-09-29,13.812,13.947,13.603,13.656,332709,0
2009-09-30,13.679,13.744,13.239,13.357,346597,0
2009-10-01,13.338,13.348,12.849,12.864,227858,0
2009-10-02,12.734,12.921,12.599,12.694,206885,0
2009-10-05,12.791,12.944,12.661,12.893,249994,0
2009-10-06,13.009,13.288,12.776,13.005,230389,0
2009-10-07,12.916,13.104,12.725,12.849,132680,0
2009-10-08,12.985,13.379,12.964,13.071,232336,0
2009-10-09,13.071,13.215,12.959,13.108,195187,0
2009-10-12,13.112,13.207,12.796,12.835,324385,0
2009-10-13,12.859,12.931,12.534,12.684,258739,0
2009-10-14,12.844,13.014,12.661,12.83,215497,0
2009-10-15,12.704,13.023,12.704,12.873,145516,0
2009-10-16,12.781,12.82,12.573,12.709,189575,0
2009-10-19,12.815,13.085,12.656,13.052,208755,0
2009-10-20,13.037,13.085,12.781,13.032,264515,0
2009-10-21,13.037,13.411,13.037,13.249,369362,0
2009-10-22,13.249,13.617,13.126,13.593,487847,0
2009-10-23,13.598,13.77,13.435,13.627,516071,0
2009-10-26,13.683,13.947,13.608,13.666,618780,0
2009-10-27,12.954,13.357,12.437,13.312,892844,0
2009-10-28,13.112,13.515,13.112,13.187,529080,0
2009-10-29,13.366,13.366,13.032,13.131,591958,0
2009-10-30,13.019,13.112,12.684,12.699,358407,0
2009-11-02,12.82,13.322,12.544,12.82,271243,0
2009-11-03,12.753,12.949,12.418,12.844,439362,0
2009-11-04,12.949,13.066,12.643,12.665,251826,0
2009-11-05,12.753,13.317,12.734,13.303,175453,0
2009-11-06,13.159,13.467,13.108,13.269,117634,0
2009-11-09,13.398,13.502,13.269,13.467,137566,0
2009-11-10,13.352,13.366,12.791,13.037,620748,0
2009-11-11,13.116,13.116,12.763,12.859,302395,0
2009-11-12,12.729,12.869,12.633,12.738,588491,0
2009-11-13,12.825,13.028,12.573,12.916,175702,0
2009-11-16,12.98,13.407,12.968,13.178,199790,0
2009-11-17,13.154,13.23,13.023,13.071,286311,0
2009-11-18,13.032,13.149,12.67,12.859,181731,0
2009-11-19,12.725,12.81,12.525,12.699,193336,0
2009-11-20,12.599,12.815,12.578,12.753,158443,0
2009-11-23,12.98,13.343,12.921,13.135,171128,0
2009-11-24,13.174,13.22,12.935,13.108,208080,0
2009-11-25,13.131,13.225,12.926,12.98,107305,0
2009-11-27,12.515,12.859,12.515,12.611,86884,0
2009-11-30,12.623,12.844,12.386,12.82,277691,0
2009-12-01,12.906,13.207,12.748,12.888,158429,0
2009-12-02,12.859,13.154,12.835,13.108,140144,0
2009-12-03,13.197,13.348,12.854,12.864,91079,0
2009-12-04,13.005,13.646,13.005,13.43,156886,0
2009-12-07,13.416,13.656,13.371,13.462,191983,0
2009-12-08,13.336,13.53,13.22,13.264,107132,0
2009-12-09,13.234,13.307,13.081,13.207,59645,0
2009-12-10,13.22,13.336,13.042,13.159,155370,0
2009-12-11,13.269,13.384,13.081,13.225,171914,0
2009-12-14,13.348,13.348,13.178,13.298,341108,0
2009-12-15,13.303,13.389,13.112,13.121,366952,0
2009-12-16,13.259,13.317,13.066,13.202,194769,0
2009-12-17,13.089,13.239,12.82,13.135,177297,0
2009-12-18,13.283,13.312,13.014,13.298,591090,0
2009-12-21,13.348,13.362,13.22,13.317,437472,0
2009-12-22,13.352,13.416,13.178,13.225,357168,0
2009-12-23,13.274,13.278,13.081,13.21,700689,0
2009-12-24,13.215,13.264,12.985,13.22,241765,0
2009-12-28,13.293,13.812,13.269,13.71,242738,0
2009-12-29,13.77,13.849,13.506,13.583,151325,0
2009-12-30,13.559,13.598,13.371,13.535,158219,0
2009-12-31,13.569,13.725,13.48,13.52,164480,0
2010-01-04,13.679,13.853,13.579,13.77,129477,0
2010-01-05,13.789,13.825,13.559,13.613,100895,0
2010-01-06,13.593,14.004,13.593,13.942,198163,0
2010-01-07,13.99,14.177,13.656,14.134,160101,0
2010-01-08,14.125,14.37,14.063,14.346,154993,0
2010-01-11,14.383,14.407,14.153,14.295,140473,0
2010-01-12,14.148,14.332,14.031,14.125,86850,0
2010-01-13,14.191,14.322,14.072,14.153,88848,0
2010-01-14,14.072,14.268,14.072,14.143,71815,0
2010-01-15,14.212,14.24,13.613,13.784,236466,0
2010-01-19,13.784,14.11,13.725,13.784,221892,0
2010-01-20,13.661,13.692,13.234,13.588,268183,0
2010-01-21,13.656,13.656,12.926,13.112,185854,0
2010-01-22,13.126,13.269,12.801,12.854,257261,0
2010-01-25,12.935,12.98,12.573,12.578,207547,0
2010-01-26,12.53,12.628,12.428,12.452,195928,0
2010-01-27,12.345,12.606,12.29,12.578,253782,0
2010-01-28,12.62,12.62,12.147,12.304,129353,0
2010-01-29,12.386,12.495,12.085,12.118,290157,0
2010-02-01,12.206,12.447,12.062,12.377,147338,0
2010-02-02,12.4,12.544,12.225,12.447,389539,0
2010-02-03,12.358,12.573,12.09,12.235,208612,0
2010-02-04,12.174,12.368,11.763,11.778,202520,0
2010-02-05,11.768,12,11.637,11.977,321170,0
2010-02-08,11.932,11.954,11.604,11.686,187918,0
2010-02-09,11.768,11.932,11.661,11.763,287629,0
2010-02-10,11.671,12.137,11.652,12.099,339532,0
2010-02-11,12.025,12.327,11.908,12.285,216978,0
2010-02-12,12.094,12.447,11.763,12.442,182215,0
2010-02-16,12.549,12.859,12.432,12.638,324413,0
2010-02-17,12.709,13.593,12.709,13.375,452915,0
2010-02-18,13.327,13.775,13.274,13.467,396359,0
2010-02-19,13.467,13.535,13.154,13.338,296304,0
2010-02-22,13.421,13.52,13.047,13.416,494736,0
2010-02-23,13.435,13.497,13.264,13.336,168128,0
2010-02-24,13.338,13.444,13.298,13.393,414969,0
2010-02-25,13.23,13.497,13.215,13.497,421364,0
2010-02-26,13.545,13.622,13.207,13.278,531010,0
2010-03-01,13.278,13.497,13.269,13.48,711288,0
2010-03-02,13.462,13.593,13.336,13.389,791718,0
2010-03-03,13.375,13.403,13.21,13.234,577363,0
2010-03-04,13.303,13.357,13.202,13.264,640387,0
2010-03-05,13.375,13.497,13.234,13.454,651427,0
2010-03-08,13.439,13.492,13.403,13.43,126289,0
2010-03-09,13.343,13.435,13.269,13.379,185870,0
2010-03-10,13.343,13.525,13.274,13.357,364744,0
2010-03-11,13.269,13.357,13.005,13.317,224443,0
2010-03-12,13.467,13.506,13.159,13.449,300280,0
2010-03-15,13.458,13.525,13.407,13.462,121382,0
2010-03-16,13.476,13.52,13.398,13.497,97864,0
2010-03-17,13.506,13.613,13.425,13.569,636295,0
2010-03-18,13.535,13.559,13.467,13.492,730058,0
2010-03-19,13.583,13.632,13.425,13.449,277440,0
2010-03-22,13.393,13.675,13.317,13.598,260745,0
2010-03-23,13.627,13.947,13.488,13.913,516651,0
2010-03-24,13.875,13.894,13.608,13.632,185279,0
2010-03-25,13.762,13.913,13.511,13.515,155288,0
2010-03-26,13.613,13.757,13.472,13.651,199183,0
2010-03-29,13.637,13.775,13.637,13.715,524605,0
2010-03-30,13.775,13.961,13.569,13.875,355041,0
2010-03-31,13.784,14.106,13.784,13.961,830106,0
2010-04-01,13.981,14.273,13.981,14.268,226192,0
2010-04-05,14.374,14.837,14.374,14.837,563943,0
2010-04-06,14.752,14.962,14.752,14.903,180748,0
2010-04-07,14.898,14.985,14.851,14.967,218040,0
2010-04-08,14.879,15.119,14.879,14.976,126718,0
2010-04-09,14.958,15.119,14.86,15.111,215949,0
2010-04-12,15.072,15.359,15.061,15.306,211736,0
2010-04-13,15.242,15.417,15.123,15.39,151937,0
2010-04-14,15.482,15.659,15.456,15.604,199595,0
2010-04-15,15.623,15.827,15.596,15.808,142488,0
2010-04-16,15.805,15.948,15.659,15.764,291849,0
2010-04-19,15.647,15.805,15.505,15.697,187805,0
2010-04-20,15.823,16.228,15.823,16.208,359678,0
2010-04-21,16.181,16.293,16.098,16.269,159200,0
2010-04-22,16.041,16.498,15.943,16.479,194676,0
2010-04-23,16.479,16.637,16.419,16.605,572618,0
2010-04-26,16.54,16.781,16.489,16.489,100390,0
2010-04-27,16.365,16.819,16.233,16.25,157125,0
2010-04-28,16.345,16.628,16.146,16.321,144006,0
2010-04-29,16.508,16.954,16.288,16.862,337577,0
2010-04-30,16.824,17.032,16.159,16.288,415427,0
2010-05-03,16.326,16.55,16.196,16.4,175111,0
2010-05-04,16.201,16.273,15.874,15.977,359501,0
2010-05-05,15.786,16.005,15.553,15.712,364003,0
2010-05-06,15.623,15.869,14.181,15.012,307609,0
2010-05-07,14.953,15.007,14.014,14.24,436550,0
2010-05-10,15,15.133,14.77,15.119,193265,0
2010-05-11,14.893,15.33,14.76,15.056,203699,0
2010-05-12,15.138,15.786,14.971,15.702,171589,0
2010-05-13,15.604,15.851,15.533,15.609,114235,0
2010-05-14,15.408,15.596,14.789,15.114,133010,0
2010-05-17,15.175,15.315,14.511,14.948,117759,0
2010-05-18,15.072,15.275,14.555,14.639,112289,0
2010-05-19,14.526,14.569,14.054,14.299,174512,0
2010-05-20,13.913,14.263,13.775,13.88,287935,0
2010-05-21,13.622,14.041,13.593,13.976,237451,0
2010-05-24,13.947,14.004,13.492,13.554,110805,0
2010-05-25,13.126,13.307,12.815,13.164,574930,0
2010-05-26,13.298,13.656,13.028,13.112,407734,0
2010-05-27,13.454,13.947,13.322,13.942,292679,0
2010-05-28,13.966,14.063,13.53,13.574,365929,0
2010-06-01,13.43,13.671,12.864,12.864,209003,0
2010-06-02,13.005,13.535,12.709,13.515,164236,0
2010-06-03,13.627,13.942,13.588,13.849,192411,0
2010-06-04,13.435,13.564,12.893,12.931,225309,0
2010-06-07,12.989,13.071,12.651,12.689,229407,0
2010-06-08,12.729,12.931,12.589,12.815,240436,0
2010-06-09,12.985,13.23,12.906,13.099,411077,0
2010-06-10,13.371,13.646,13.197,13.641,206799,0
2010-06-11,13.398,13.858,13.398,13.858,163151,0
2010-06-14,14.045,14.254,13.793,13.961,225201,0
2010-06-15,14.129,14.855,14.049,14.832,291863,0
2010-06-16,14.639,14.934,14.6,14.719,178677,0
2010-06-17,14.875,14.948,14.565,14.742,98402,0
2010-06-18,14.851,15.007,14.507,14.56,306865,0
2010-06-21,14.813,15.256,14.027,14.086,227294,0
2010-06-22,14.125,14.36,13.749,13.762,231939,0
2010-06-23,13.725,13.995,13.593,13.72,130082,0
2010-06-24,13.603,13.603,13.076,13.259,231795,0
2010-06-25,13.288,13.467,13.094,13.269,2339769,0
2010-06-28,13.352,13.861,13.131,13.598,276859,0
2010-06-29,13.317,13.598,13.259,13.458,479107,0
2010-06-30,13.484,13.845,13.388,13.415,206952,0
2010-07-01,13.411,13.411,12.964,13.192,112118,0
2010-07-02,13.307,13.362,12.968,13.056,166375,0
2010-07-06,13.322,13.515,12.859,12.989,282031,0
2010-07-07,13.081,13.569,13.023,13.549,169992,0
2010-07-08,13.71,13.917,13.588,13.889,100374,0
2010-07-09,13.858,14.072,13.762,14.031,75319,0
2010-07-12,13.937,13.99,13.362,13.416,156164,0
2010-07-13,13.661,14.374,13.661,14.288,301553,0
2010-07-14,14.186,14.204,13.956,14.115,225583,0
2010-07-15,14.096,14.096,13.71,13.947,98660,0
2010-07-16,13.798,13.898,13.239,13.283,184236,0
2010-07-19,13.371,13.454,13.149,13.43,78352,0
2010-07-20,13.278,13.822,13.197,13.784,153497,0
2010-07-21,13.817,14.063,13.705,13.715,150776,0
2010-07-22,13.966,14.412,13.798,14.148,300744,0
2010-07-23,14.041,14.56,13.971,14.521,185277,0
2010-07-26,14.613,14.903,14.412,14.752,229700,0
2010-07-27,14.879,15.087,14.737,14.798,121184,0
2010-07-28,14.803,14.883,14.435,14.541,196753,0
2010-07-29,14.663,14.803,14.29,14.498,89808,0
2010-07-30,14.263,14.756,14.263,14.314,146253,0
2010-08-02,15.311,15.558,14.789,15.39,704276,0
2010-08-03,15.297,15.659,15.101,15.501,415508,0
2010-08-04,15.548,15.832,15.533,15.736,189858,0
2010-08-05,15.558,15.846,15.335,15.609,178326,0
2010-08-06,15.369,15.721,15.288,15.619,158019,0
2010-08-09,15.712,15.992,15.501,15.901,160097,0
2010-08-10,15.51,15.726,15.218,15.543,268842,0
2010-08-11,15.133,15.252,14.478,14.541,233603,0
2010-08-12,14.199,14.444,14.031,14.383,224376,0
2010-08-13,14.288,14.503,14.191,14.327,243301,0
2010-08-16,14.254,14.58,14.115,14.507,140096,0
2010-08-17,14.649,15.133,14.483,14.971,150547,0
2010-08-18,14.888,15.157,14.7,15.017,126773,0
2010-08-19,14.879,15.012,14.24,14.254,284598,0
2010-08-20,14.231,14.322,13.937,14.288,139837,0
2010-08-23,14.444,14.686,14.153,14.222,152863,0
2010-08-24,14.018,14.208,13.865,13.885,107858,0
2010-08-25,13.739,14.459,13.632,14.388,144348,0
2010-08-26,14.493,14.785,14.444,14.756,265862,0
2010-08-27,14.99,14.995,14.672,14.931,239804,0
2010-08-30,14.827,15.022,14.58,14.613,222053,0
2010-08-31,14.558,14.966,14.34,14.741,250394,0
2010-09-01,15.027,15.275,14.76,15.227,208123,0
2010-09-02,15.252,15.306,15.022,15.256,158244,0
2010-09-03,15.441,15.505,15.147,15.364,181520,0
2010-09-07,15.27,15.364,15.092,15.123,105412,0
2010-09-08,15.218,15.487,15.114,15.214,186928,0
2010-09-09,15.51,15.533,15.056,15.242,91521,0
2010-09-10,15.345,15.533,15.056,15.097,113253,0
2010-09-13,15.306,15.687,15.275,15.591,259388,0
2010-09-14,15.482,15.781,15.412,15.614,136632,0
2010-09-15,15.505,15.916,15.385,15.818,138179,0
2010-09-16,15.773,15.855,15.33,15.533,83257,0
2010-09-17,15.736,15.736,15.227,15.482,314418,0
2010-09-20,15.567,16.013,15.496,15.911,336151,0
2010-09-21,15.888,15.921,15.586,15.591,125791,0
2010-09-22,15.571,15.911,15.311,15.395,104534,0
2010-09-23,15.227,15.596,14.971,15.022,115883,0
2010-09-24,15.283,15.461,15.082,15.437,200822,0
2010-09-27,15.427,15.51,15.128,15.39,93079,0
2010-09-28,15.133,15.404,14.541,15.335,359453,0
2010-09-29,15.237,15.487,14.944,15.292,518227,0
2010-09-30,15.446,15.647,15.256,15.437,246679,0
2010-10-01,15.614,15.614,15.315,15.515,224672,0
2010-10-04,15.487,15.529,15.097,15.165,168027,0
2010-10-05,15.385,15.888,15.283,15.75,207408,0
2010-10-06,15.682,15.851,15.682,15.832,135234,0
2010-10-07,15.921,16.223,15.731,16.107,431308,0
2010-10-08,16.154,16.25,15.995,16.146,274677,0
2010-10-11,16.126,16.814,16.084,16.777,267526,0
2010-10-12,16.675,16.893,16.321,16.749,311897,0
2010-10-13,16.829,17.225,16.498,17.037,462576,0
2010-10-14,16.964,17.356,16.964,17.28,186513,0
2010-10-15,17.434,17.671,17.071,17.481,304298,0
2010-10-18,17.514,17.816,17.457,17.643,204305,0
2010-10-19,17.206,17.481,16.886,17.032,225389,0
2010-10-20,17.163,17.312,16.987,17.182,207279,0
2010-10-21,17.285,17.429,16.545,16.809,318150,0
2010-10-22,16.927,17.005,16.709,16.819,206265,0
2010-10-25,16.903,17.247,16.862,16.903,202408,0
2010-10-26,16.749,17.01,16.699,16.764,135382,0
2010-10-27,16.633,16.866,16.503,16.799,182131,0
2010-10-28,17.005,17.094,16.759,16.983,613029,0
2010-10-29,16.948,17.122,16.811,16.811,206286,0
2010-11-01,16.927,16.936,16.213,16.306,240209,0
2010-11-02,16.582,16.973,16.246,16.321,455509,0
2010-11-03,16.405,16.564,16.06,16.293,330996,0
2010-11-04,16.526,16.754,16.34,16.749,337545,0
2010-11-05,16.759,17.01,16.633,16.936,201670,0
2010-11-08,16.759,16.759,16.513,16.624,155167,0
2010-11-09,16.591,16.824,16.591,16.717,281297,0
2010-11-10,16.712,17.341,16.633,17.341,318335,0
2010-11-11,17.071,17.28,17.056,17.118,129693,0
2010-11-12,16.876,17.163,16.709,16.754,103531,0
2010-11-15,16.871,17.235,16.74,17.094,141665,0
2010-11-16,16.876,16.959,16.679,16.941,354513,0
2010-11-17,16.931,17.145,16.838,17.145,212038,0
2010-11-18,17.275,17.586,17.187,17.5,192569,0
2010-11-19,17.477,17.916,17.336,17.88,284821,0
2010-11-22,17.88,18.078,17.719,17.987,161730,0
2010-11-23,17.829,17.829,17.388,17.643,135955,0
2010-11-24,17.851,18.477,17.691,18.421,171918,0
2010-11-26,18.243,18.537,18.124,18.537,80918,0
2010-11-29,18.351,18.38,18.026,18.152,172777,0
2010-11-30,18.006,18.366,17.888,18.114,440140,0
2010-12-01,18.416,19.057,18.285,18.808,392662,0
2010-12-02,18.874,19.258,18.794,19.153,230873,0
2010-12-03,19.042,19.071,18.644,19.047,137825,0
2010-12-06,19.076,19.081,18.891,18.91,119326,0
2010-12-07,19.086,19.086,18.57,18.634,247283,0
2010-12-08,18.737,18.775,18.361,18.383,181184,0
2010-12-09,18.616,18.621,18.119,18.356,158470,0
2010-12-10,18.439,18.607,18.294,18.388,195269,0
2010-12-13,18.525,18.653,18.209,18.28,289764,0
2010-12-14,18.402,18.402,18.238,18.294,157622,0
2010-12-15,18.529,18.625,18.201,18.388,217936,0
2010-12-16,18.487,18.901,18.337,18.869,160982,0
2010-12-17,18.91,19.129,18.732,19.02,205429,0
2010-12-20,19.081,19.454,19.081,19.139,133820,0
2010-12-21,19.286,19.31,19.061,19.193,168001,0
2010-12-22,19.286,19.286,18.84,18.992,88995,0
2010-12-23,19.052,19.425,19.037,19.157,110761,0
2010-12-27,19.095,19.095,18.934,18.988,55339,0
2010-12-28,18.948,19.037,18.57,18.589,120932,0
2010-12-29,18.567,18.608,18.333,18.464,144178,0
2010-12-30,18.464,18.526,18.3,18.318,130099,0
2010-12-31,18.314,18.358,18.096,18.118,77107,0
2011-01-03,18.299,18.607,17.978,18.322,193722,0
2011-01-04,18.439,18.775,18.214,18.611,507199,0
2011-01-05,18.644,19.037,18.556,19.006,178346,0
2011-01-06,19.076,19.167,18.794,19.047,210354,0
2011-01-07,19.144,19.306,18.727,18.896,167400,0
2011-01-10,18.835,18.877,18.51,18.84,256555,0
2011-01-11,18.874,19.095,18.825,19.071,196084,0
2011-01-12,19.296,20.116,19.296,19.607,216398,0
2011-01-13,19.635,19.811,19.491,19.683,161081,0
2011-01-14,19.602,19.826,19.553,19.708,143911,0
2011-01-18,19.574,19.858,19.454,19.683,199843,0
2011-01-19,19.62,19.748,19.5,19.574,169930,0
2011-01-20,19.425,19.703,19.272,19.549,194338,0
2011-01-21,19.607,19.74,19.51,19.669,180964,0
2011-01-24,19.654,19.892,19.654,19.717,93056,0
2011-01-25,19.598,19.849,19.574,19.826,187652,0
2011-01-26,19.844,20.246,19.844,19.957,157166,0
2011-01-27,19.928,19.928,19.5,19.683,117869,0
2011-01-28,19.62,19.712,19.095,19.1,272662,0
2011-01-31,19.264,19.465,19.036,19.124,173862,0
2011-02-01,19.281,20.207,19.193,20.139,130627,0
2011-02-02,20.05,20.217,19.943,20.097,114881,0
2011-02-03,20.102,20.102,19.598,19.928,89336,0
2011-02-04,19.933,19.933,19.588,19.736,75974,0
2011-02-07,19.793,20.084,19.62,19.943,104957,0
2011-02-08,19.816,20.17,19.693,20.093,57677,0
2011-02-09,19.97,20.179,19.877,20.05,71793,0
2011-02-10,19.928,20.347,19.928,20.194,91266,0
2011-02-11,20.08,20.766,19.911,20.757,250068,0
2011-02-14,20.665,21.243,20.366,20.454,139486,0
2011-02-15,20.4,20.507,20.273,20.376,68920,0
2011-02-16,20.415,20.562,20.194,20.391,146749,0
2011-02-18,20.264,20.391,20.125,20.31,120152,0
2011-02-22,20.232,20.305,19.471,19.712,212965,0
2011-02-23,19.784,19.831,19.006,19.047,114325,0
2011-02-24,19.071,19.693,18.742,19.669,201416,0
2011-02-25,19.669,20.013,19.664,19.896,149208,0
2011-02-28,20.052,20.052,19.18,19.785,445401,0
2011-03-01,19.788,20.687,19.63,20.175,301266,0
2011-03-02,19.872,20.42,19.872,20.217,150522,0
2011-03-03,20.273,20.926,20.273,20.585,268051,0
2011-03-04,20.645,20.752,20.135,20.296,110158,0
2011-03-07,20.366,20.571,19.924,20.055,134556,0
2011-03-08,19.985,20.58,19.985,20.415,222812,0
2011-03-09,20.42,20.441,20.111,20.273,138980,0
2011-03-10,19.975,20.17,19.708,19.748,182045,0
2011-03-11,19.753,19.753,19.486,19.565,244643,0
2011-03-14,19.371,19.775,19.371,19.467,234541,0
2011-03-15,19.095,19.276,18.597,19.071,307110,0
2011-03-16,18.958,19.153,18.689,18.713,295608,0
2011-03-17,19.094,19.099,18.81,18.81,242642,0
2011-03-18,18.925,19.028,18.78,18.901,449454,0
2011-03-21,19.34,19.515,19.047,19.5,257437,0
2011-03-22,19.62,19.649,19.389,19.515,125576,0
2011-03-23,19.515,19.584,19.129,19.368,153940,0
2011-03-24,19.534,20.135,19.505,20.021,411698,0
2011-03-25,20.175,20.697,20.075,20.26,197068,0
2011-03-28,20.26,20.483,20.153,20.189,117958,0
2011-03-29,20.347,20.809,20.189,20.642,150977,0
2011-03-30,20.828,21.35,20.752,21.181,224269,0
2011-03-31,21.336,21.661,21.2,21.505,174970,0
2011-04-01,21.735,21.828,21.493,21.674,158567,0
2011-04-04,21.652,21.878,21.61,21.878,164491,0
2011-04-05,21.778,22.222,21.681,21.999,133611,0
2011-04-06,22.01,22.454,22.01,22.187,214410,0
2011-04-07,22.24,22.24,21.764,21.768,161167,0
2011-04-08,21.931,21.931,21.219,21.455,116494,0
2011-04-11,21.431,21.498,21.006,21.228,122646,0
2011-04-12,20.986,21.162,20.574,20.589,155968,0
2011-04-13,20.729,20.963,20.347,20.571,103059,0
2011-04-14,20.558,20.59,20.194,20.562,81558,0
2011-04-15,20.497,20.828,20.425,20.743,161063,0
2011-04-18,20.361,20.428,19.811,19.98,161764,0
2011-04-19,20.06,20.107,19.602,19.712,437063,0
2011-04-20,20.13,20.415,19.994,20.415,160830,0
2011-04-21,21.129,21.129,20.305,20.512,59025,0
2011-04-25,20.521,20.642,20.227,20.642,127350,0
2011-04-26,20.695,21.365,20.695,21.124,159709,0
2011-04-27,21.101,21.195,20.836,21.101,72633,0
2011-04-28,21.105,21.2,20.824,20.941,71985,0
2011-04-29,20.943,21.096,20.641,20.999,109134,0
2011-05-02,21.092,21.138,20.576,20.576,111166,0
2011-05-03,20.574,20.63,20.167,20.403,152883,0
2011-05-04,20.335,21.219,20.145,20.345,317751,0
2011-05-05,20.01,20.196,18.974,19.698,396291,0
2011-05-06,20.112,20.14,19.736,20.018,315527,0
2011-05-09,19.958,20.481,19.958,20.335,198368,0
2011-05-10,20.481,20.723,20.426,20.654,215129,0
2011-05-11,20.64,20.64,20.145,20.167,110640,0
2011-05-12,20.081,20.69,19.85,20.616,218616,0
2011-05-13,20.668,20.69,20.15,20.393,327125,0
2011-05-16,20.186,20.364,19.939,19.948,222800,0
2011-05-17,19.916,20.176,19.822,20.104,244569,0
2011-05-18,20.201,20.486,20.145,20.466,162276,0
2011-05-19,20.49,20.893,20.335,20.808,235214,0
2011-05-20,20.78,20.78,20.308,20.349,224421,0
2011-05-23,19.907,20.76,19.822,20.219,333461,0
2011-05-24,20.345,20.584,19.519,19.534,504139,0
2011-05-25,19.584,20.023,19.467,19.991,158217,0
2011-05-26,19.944,20.191,19.754,20.081,148425,0
2011-05-27,20.239,20.471,20.167,20.457,96671,0
2011-05-31,20.485,20.782,20.48,20.782,218102,0
2011-06-01,20.732,20.732,19.718,19.74,266361,0
2011-06-02,19.771,20.15,19.625,20.081,201889,0
2011-06-03,19.679,20.159,19.561,20.081,417745,0
2011-06-06,20.042,20.229,19.569,19.74,296743,0
2011-06-07,19.763,20.067,19.602,19.888,273875,0
2011-06-08,19.759,19.84,19.708,19.771,203336,0
2011-06-09,19.817,19.971,19.713,19.868,161815,0
2011-06-10,19.703,19.74,19.393,19.458,126986,0
2011-06-13,19.5,20.057,19.5,19.793,472595,0
2011-06-14,20.057,20.408,19.902,20.176,211326,0
2011-06-15,19.883,20.081,19.654,19.798,269247,0
2011-06-16,19.782,20.097,19.612,19.969,202474,0
2011-06-17,20.112,20.426,20.107,20.201,288807,0
2011-06-20,20.244,20.447,19.962,20.312,188620,0
2011-06-21,20.593,20.864,20.206,20.77,176008,0
2011-06-22,20.644,20.864,20.466,20.471,80531,0
2011-06-23,20.308,20.704,20.086,20.683,100150,0
2011-06-24,20.823,21.224,20.649,20.893,301853,0
2011-06-27,20.926,21.239,20.907,21.032,147557,0
2011-06-28,21.041,21.341,20.893,21.336,174753,0
2011-06-29,21.461,21.602,21.355,21.522,242213,0
2011-06-30,21.557,22.088,21.557,21.923,187914,0
2011-07-01,21.989,22.45,21.792,22.388,171365,0
2011-07-05,22.26,22.44,22.167,22.425,132347,0
2011-07-06,22.397,22.88,22.23,22.88,159399,0
2011-07-07,23.337,23.902,22.782,23.503,299316,0
2011-07-08,23.118,23.306,22.66,23.195,247783,0
2011-07-11,22.937,23.034,22.312,22.363,165391,0
2011-07-12,22.294,22.379,21.764,21.942,179748,0
2011-07-13,22.06,22.222,21.793,21.947,222399,0
2011-07-14,21.947,22.111,21.322,21.705,263529,0
2011-07-15,21.741,22.013,21.456,21.691,331323,0
2011-07-18,21.532,21.574,21.186,21.322,208288,0
2011-07-19,21.554,21.75,21.405,21.639,222327,0
2011-07-20,21.617,21.802,21.412,21.48,165133,0
2011-07-21,21.662,21.947,21.412,21.681,187934,0
2011-07-22,21.731,21.923,21.394,21.787,62527,0
2011-07-25,21.509,21.97,21.461,21.691,84673,0
2011-07-26,21.777,21.777,20.922,20.987,150246,0
2011-07-27,20.898,20.898,20.176,20.439,319599,0
2011-07-28,20.529,20.728,20.443,20.485,227402,0
2011-07-29,20.179,20.49,20.054,20.382,206630,0
2011-08-01,20.62,21.013,20.429,20.869,338897,0
2011-08-02,20.686,21.155,20.212,20.338,414410,0
2011-08-03,20.663,21.61,20.301,20.785,399600,0
2011-08-04,20.429,20.723,19.79,19.823,299580,0
2011-08-05,20.184,20.343,19.083,19.842,487336,0
2011-08-08,18.593,20.016,17.75,18.638,474533,0
2011-08-09,19.098,19.724,17.76,19.631,811248,0
2011-08-10,18.372,19.429,18.372,18.874,540603,0
2011-08-11,19.093,20.208,18.831,19.865,320312,0
2011-08-12,20.089,20.242,19.68,20.125,196488,0
2011-08-15,20.237,20.695,20.237,20.663,100885,0
2011-08-16,20.452,20.578,20.157,20.329,186708,0
2011-08-17,20.547,20.742,20.333,20.425,175291,0
2011-08-18,19.584,19.7,18.593,18.708,286147,0
2011-08-19,18.102,18.878,18.021,18.092,204814,0
2011-08-22,18.225,18.606,17.36,17.773,290841,0
2011-08-23,17.859,19.083,17.636,19.068,268493,0
2011-08-24,19.049,19.675,18.883,19.429,150850,0
2011-08-25,19.617,19.617,18.49,18.536,214293,0
2011-08-26,18.329,19.238,17.906,19.093,285748,0
2011-08-29,19.28,20.321,18.835,20.194,192101,0
2011-08-30,20.084,20.343,19.52,20.148,197812,0
2011-08-31,20.306,20.471,19.776,20.106,261881,0
2011-09-01,20.079,20.461,19.393,19.491,174543,0
2011-09-02,18.661,19.094,18.348,18.4,187825,0
2011-09-06,17.707,18.528,17.707,18.48,180457,0
2011-09-07,18.826,19.078,18.629,19.059,281197,0
2011-09-08,18.902,19.044,18.414,18.499,121876,0
2011-09-09,18.215,18.404,17.555,17.837,224832,0
2011-09-12,17.555,18.054,17.332,17.778,208872,0
2011-09-13,17.869,18.23,17.808,18.069,137986,0
2011-09-14,18.296,18.354,17.679,18.193,216148,0
2011-09-15,18.301,18.391,17.841,18.245,110226,0
2011-09-16,18.424,18.485,17.972,18.115,208388,0
2011-09-19,17.859,18.074,17.519,17.837,79289,0
2011-09-20,18.088,18.088,17.117,17.136,187702,0
2011-09-21,17.162,17.317,16.211,16.23,147822,0
2011-09-22,15.65,16.034,15.379,15.645,301285,0
2011-09-23,15.681,15.907,15.387,15.603,266160,0
2011-09-26,15.818,16.483,15.401,16.465,204973,0
2011-09-27,16.924,17.702,16.924,17.117,306341,0
2011-09-28,17.293,17.536,16.522,16.615,275228,0
2011-09-29,17.064,17.573,16.709,17.501,429420,0
2011-09-30,17.3,17.505,16.977,17,402117,0
2011-10-03,16.806,17.365,16.545,16.545,337705,0
2011-10-04,16.473,17.47,15.98,17.408,375278,0
2011-10-05,17.385,18.039,17.131,17.776,161983,0
2011-10-06,17.762,18.229,17.526,18.178,188358,0
2011-10-07,18.277,18.282,17.454,17.721,100802,0
2011-10-10,18.084,18.666,17.846,18.648,221181,0
2011-10-11,18.452,18.817,18.396,18.737,134679,0
2011-10-12,18.831,19.388,18.727,19.192,141583,0
2011-10-13,19.012,19.709,18.504,19.603,629431,0
2011-10-14,19.904,20.288,19.425,19.932,141151,0
2011-10-17,19.837,19.837,18.391,18.476,251795,0
2011-10-18,19.553,20.69,19.353,20.338,1074545,0
2011-10-19,20.373,20.537,19.8,19.983,5429064,0
2011-10-20,19.909,20.074,19.384,19.842,525096,0
2011-10-21,20.227,20.655,20.025,20.608,332344,0
2011-10-24,20.747,21.568,20.63,21.454,222921,0
2011-10-25,21.176,21.581,20.655,20.757,239809,0
2011-10-26,21.075,21.449,20.461,21.284,175340,0
2011-10-27,22.255,22.917,22.144,22.696,402123,0
2011-10-28,22.524,22.789,22.219,22.251,256197,0
2011-10-31,21.814,22.154,21.421,21.518,198210,0
2011-11-01,19.978,21.514,19.978,20.485,483671,0
2011-11-02,22.098,23.873,22.098,23.346,688626,0
2011-11-03,23.424,24.457,22.737,24.081,531033,0
2011-11-04,23.662,23.662,22.563,22.817,537557,0
2011-11-07,22.671,22.888,22.144,22.826,253231,0
2011-11-08,23.102,23.155,22.308,23.077,249577,0
2011-11-09,22.39,22.543,21.909,21.98,273404,0
2011-11-10,22.159,22.246,21.735,21.871,194560,0
2011-11-11,22.27,22.553,22.191,22.505,150348,0
2011-11-14,22.265,22.403,21.829,22.06,139358,0
2011-11-15,21.904,22.789,21.791,22.671,161996,0
2011-11-16,22.403,22.618,22.125,22.246,254421,0
2011-11-17,22.045,22.365,21.853,21.998,261273,0
2011-11-18,21.989,22.033,21.674,21.89,166579,0
2011-11-21,21.717,21.717,21.015,21.152,205845,0
2011-11-22,21.234,21.257,20.621,20.743,152881,0
2011-11-23,20.565,20.589,19.713,19.771,188577,0
2011-11-25,19.649,20.101,19.465,19.538,125515,0
2011-11-28,20.339,20.715,19.879,20.645,259380,0
2011-11-29,20.621,20.621,20.12,20.157,179692,0
2011-11-30,20.753,22.125,20.725,22.116,578478,0
2011-12-01,21.98,22.083,21.571,21.648,202245,0
2011-12-02,22.103,22.103,21.496,21.609,113459,0
2011-12-05,22.05,22.05,21.428,21.624,171259,0
2011-12-06,21.579,21.775,21.349,21.697,154016,0
2011-12-07,21.514,21.643,20.961,21.539,119530,0
2011-12-08,21.303,21.323,20.569,20.631,127386,0
2011-12-09,20.734,21.501,20.584,21.346,168650,0
2011-12-12,21.096,21.346,20.443,20.734,146119,0
2011-12-13,20.966,21.077,20.339,20.524,422432,0
2011-12-14,20.26,20.296,19.615,19.794,301388,0
2011-12-15,20.059,20.059,19.326,19.488,258720,0
2011-12-16,19.727,20.153,19.587,19.874,658261,0
2011-12-19,20.015,20.358,19.484,19.547,136294,0
2011-12-20,19.978,20.743,19.978,20.569,150310,0
2011-12-21,20.641,20.715,20.129,20.696,103815,0
2011-12-22,20.856,21.138,20.538,20.604,250035,0
2011-12-23,20.557,20.692,20.311,20.664,208405,0
2011-12-27,20.5,21.361,20.343,21.142,296293,0
2011-12-28,21.01,21.01,20.007,20.096,413112,0
2011-12-29,20.139,20.584,20.083,20.306,1269225,0
2011-12-30,20.339,20.956,20.325,20.466,383502,0
2012-01-03,20.947,21.505,20.9,21.392,455366,0
2012-01-04,21.176,21.576,21.147,21.392,587855,0
2012-01-05,21.157,21.942,21.157,21.853,444609,0
2012-01-06,21.876,22.417,21.552,21.726,320658,0
2012-01-09,21.413,22.236,21.413,22.103,344909,0
2012-01-10,22.469,22.759,22.214,22.58,193841,0
2012-01-11,22.534,22.832,22.409,22.747,167824,0
2012-01-12,22.098,23.163,22.098,23.104,173913,0
2012-01-13,22.759,23.031,22.58,22.647,165236,0
2012-01-17,22.761,23.07,22.734,22.79,216388,0
2012-01-18,22.863,22.888,22.6,22.831,185324,0
2012-01-19,22.977,23.16,22.826,23.053,89001,0
2012-01-20,23.036,23.163,22.771,23.085,60794,0
2012-01-23,22.91,23.259,22.831,22.977,108449,0
2012-01-24,22.812,23.305,22.637,23.254,166464,0
2012-01-25,23.189,23.305,22.938,23.249,176363,0
2012-01-26,23.434,23.434,23.017,23.361,197359,0
2012-01-27,23.262,23.634,23.187,23.516,206142,0
2012-01-30,23.322,23.713,23.139,23.506,125811,0
2012-01-31,23.792,23.843,23.363,23.521,198840,0
2012-02-01,23.773,24.419,23.497,24.349,223525,0
2012-02-02,24.362,24.711,24.334,24.396,194444,0
2012-02-03,24.796,25.188,24.729,25.134,195843,0
2012-02-06,25.081,25.183,24.845,24.934,125244,0
2012-02-07,24.734,25.188,24.644,25.106,142821,0
2012-02-08,25.164,25.241,24.754,25.197,140255,0
2012-02-09,25.222,25.306,24.989,25.212,83839,0
2012-02-10,24.969,25.04,24.611,24.739,128344,0
2012-02-13,24.173,25.321,24.173,25.321,77280,0
2012-02-14,25.111,25.251,24.719,24.957,85711,0
2012-02-15,25.045,25.05,24.349,24.527,167792,0
2012-02-16,24.519,25.241,24.519,25.021,449687,0
2012-02-17,25.035,25.263,24.767,25.081,175232,0
2012-02-21,23.684,25.021,22.841,24.873,288915,0
2012-02-22,24.235,25.231,24.235,25.026,306614,0
2012-02-23,24.989,25.106,24.811,24.957,271598,0
2012-02-24,24.92,24.92,24.415,24.444,162185,0
2012-02-27,24.137,24.358,23.675,24.264,218858,0
2012-02-28,24.245,24.547,23.971,24.141,204998,0
2012-02-29,24.114,24.275,23.548,23.557,529259,0
2012-03-01,23.778,23.907,23.477,23.834,370633,0
2012-03-02,23.703,24.081,23.6,23.773,417182,0
2012-03-05,23.647,23.703,23.029,23.201,217682,0
2012-03-06,23.134,23.134,22.251,22.418,283514,0
2012-03-07,22.539,22.809,22.447,22.729,266917,0
2012-03-08,22.964,23.839,22.964,23.773,296213,0
2012-03-09,23.661,24.729,23.61,24.086,433860,0
2012-03-12,24.019,24.104,23.708,23.825,92578,0
2012-03-13,23.907,24.159,23.624,24.141,318906,0
2012-03-14,24.21,24.334,23.863,24.048,195839,0
2012-03-15,24.039,24.288,23.976,24.132,230305,0
2012-03-16,24.235,24.235,23.933,24.132,392192,0
2012-03-19,23.971,24.556,23.971,24.22,146359,0
2012-03-20,24.014,24.108,23.675,23.703,150652,0
2012-03-21,23.925,23.925,23.433,23.829,207882,0
2012-03-22,23.487,23.581,23.262,23.418,179425,0
2012-03-23,23.39,23.442,23.158,23.4,226559,0
2012-03-26,23.745,24.206,23.684,24.132,157320,0
2012-03-27,24.104,24.344,23.644,23.661,443991,0
2012-03-28,23.763,23.829,23.029,23.243,255626,0
2012-03-29,23.158,23.472,23.139,23.303,245468,0
2012-03-30,23.558,23.558,23.099,23.114,151908,0
2012-04-02,23.055,23.661,22.95,23.546,179656,0
2012-04-03,23.462,23.576,23.239,23.354,194700,0
2012-04-04,23.082,23.338,22.639,22.767,113850,0
2012-04-05,22.578,22.838,22.414,22.639,141885,0
2012-04-09,22.149,22.704,22.018,22.479,160681,0
2012-04-10,22.624,22.799,22.338,22.385,340025,0
2012-04-11,22.714,22.88,22.491,22.781,208912,0
2012-04-12,22.814,23.624,22.814,23.438,157984,0
2012-04-13,23.262,23.467,23.219,23.395,208315,0
2012-04-16,23.452,24.024,23.262,23.727,161915,0
2012-04-17,24.005,24.289,23.981,24.01,227694,0
2012-04-18,23.796,23.868,23.349,23.372,154520,0
2012-04-19,23.33,23.487,22.799,22.964,171634,0
2012-04-20,23.526,23.773,23.168,23.477,157215,0
2012-04-23,23.045,23.089,22.704,22.955,124085,0
2012-04-24,22.95,23.418,22.88,23.344,134345,0
2012-04-25,23.586,23.907,23.586,23.787,112657,0
2012-04-26,23.629,23.868,23.516,23.848,69744,0
2012-04-27,23.971,24.436,23.638,24.355,128840,0
2012-04-30,24.274,24.305,23.571,23.624,210678,0
2012-05-01,23.562,24.194,23.52,23.829,223921,0
2012-05-02,24.024,24.396,23.541,24.132,129220,0
2012-05-03,24.133,24.265,23.17,23.365,279546,0
2012-05-04,23.315,23.315,22.649,22.7,186184,0
2012-05-07,22.68,23.006,22.643,22.855,131437,0
2012-05-08,22.61,23.174,22.525,23.097,163283,0
2012-05-09,22.72,23.26,22.72,22.947,178116,0
2012-05-10,23.207,23.451,22.957,23.362,123740,0
2012-05-11,23.062,23.651,23.062,23.189,133018,0
2012-05-14,22.867,23.404,22.867,23.131,257584,0
2012-05-15,23.087,23.655,23.087,23.265,165804,0
2012-05-16,23.441,23.604,23.126,23.179,152577,0
2012-05-17,23.052,23.082,22.457,22.497,211497,0
2012-05-18,22.466,23.121,22.381,22.492,207507,0
2012-05-21,22.744,23.246,22.54,23.102,236240,0
2012-05-22,23.227,23.328,22.942,23.161,133006,0
2012-05-23,22.819,23.858,22.819,23.727,187576,0
2012-05-24,23.838,23.868,23.199,23.683,119381,0
2012-05-25,23.754,23.81,23.421,23.768,155418,0
2012-05-29,24.005,24.628,23.933,24.049,325167,0
2012-05-30,23.74,23.897,23.436,23.475,138596,0
2012-05-31,23.451,23.451,22.852,23.111,172295,0
2012-06-01,22.602,22.824,22.191,22.231,210598,0
2012-06-04,22.285,22.366,21.798,21.973,132554,0
2012-06-05,21.751,22.078,21.7,21.936,225710,0
2012-06-06,21.973,23.072,21.973,23.031,129093,0
2012-06-07,23.466,23.48,22.929,22.971,152986,0
2012-06-08,22.867,23.515,22.782,23.394,128629,0
2012-06-11,23.623,23.623,22.644,22.695,187117,0
2012-06-12,22.881,23.189,22.568,23.146,192281,0
2012-06-13,23.008,23.362,22.787,23.102,291168,0
2012-06-14,23.121,23.858,22.904,23.495,250409,0
2012-06-15,23.407,23.466,23.003,23.151,604708,0
2012-06-18,23.016,23.362,22.985,23.072,139187,0
2012-06-19,23.25,23.996,23.25,23.911,135158,0
2012-06-20,23.967,23.967,23.389,23.557,125174,0
2012-06-21,23.562,23.66,22.767,22.901,139242,0
2012-06-22,23.136,23.136,22.744,23.031,273882,0
2012-06-25,22.51,22.744,22.385,22.54,65649,0
2012-06-26,22.587,22.62,22.251,22.466,72690,0
2012-06-27,22.466,22.862,22.3,22.862,70061,0
2012-06-28,22.568,23.199,22.474,23.194,109917,0
2012-06-29,23.786,24.35,23.638,24.155,186747,0
2012-07-02,24.104,24.114,23.293,23.873,199681,0
2012-07-03,23.815,24.601,23.815,24.576,67350,0
2012-07-05,24.463,24.644,24.337,24.531,88381,0
2012-07-06,24.128,24.226,24.001,24.138,49200,0
2012-07-09,24.001,24.077,23.834,23.986,109645,0
2012-07-10,24.119,24.231,23.5,23.599,76760,0
2012-07-11,23.67,24.133,23.628,23.996,170497,0
2012-07-12,23.893,24.698,23.749,24.566,165417,0
2012-07-13,24.638,25.834,24.638,25.735,193332,0
2012-07-16,25.75,25.87,25.421,25.579,167639,0
2012-07-17,25.84,27.476,25.75,27.327,437208,0
2012-07-18,27.215,27.623,27.043,27.264,328527,0
2012-07-19,27.402,28.289,25.923,27.087,226294,0
2012-07-20,26.735,27.118,26.521,26.909,118233,0
2012-07-23,26.197,26.766,25.918,26.496,136618,0
2012-07-24,26.551,26.551,26.046,26.266,145199,0
2012-07-25,26.496,26.608,26.183,26.492,97713,0
2012-07-26,27.053,27.099,26.439,26.688,108881,0
2012-07-27,26.693,27.557,26.533,27.346,206534,0
2012-07-30,27.36,27.634,26.824,27,105350,0
2012-07-31,26.929,27.332,26.334,26.65,271879,0
2012-08-01,26.928,27.028,25.751,25.791,161076,0
2012-08-02,25.735,25.803,25.25,25.688,161712,0
2012-08-03,26.005,26.924,25.781,26.848,138575,0
2012-08-06,26.91,26.986,26.29,26.319,139643,0
2012-08-07,26.55,27,26.37,26.471,127744,0
2012-08-08,26.292,26.576,26.229,26.395,88500,0
2012-08-09,26.322,26.404,25.822,26.043,167097,0
2012-08-10,26.048,26.352,25.982,26.327,94974,0
2012-08-13,26.278,26.297,25.536,25.973,98968,0
2012-08-14,26.086,26.337,25.713,25.871,152932,0
2012-08-15,25.689,26.038,25.589,26.029,159898,0
2012-08-16,25.987,26.692,25.807,26.531,105589,0
2012-08-17,26.486,26.638,26.291,26.526,142879,0
2012-08-20,26.486,26.486,26.058,26.486,75232,0
2012-08-21,26.682,26.942,26.259,26.432,83741,0
2012-08-22,26.346,26.346,25.787,26.033,65091,0
2012-08-23,26.043,26.077,25.325,25.575,171120,0
2012-08-24,25.467,25.973,25.467,25.801,75431,0
2012-08-27,25.968,26.086,25.632,25.727,120138,0
2012-08-28,25.756,25.938,25.579,25.812,124691,0
2012-08-29,25.832,25.978,25.637,25.934,99058,0
2012-08-30,25.723,25.796,25.462,25.674,70225,0
2012-08-31,25.987,25.987,25.623,25.689,88651,0
2012-09-04,25.718,26.302,25.389,26.015,136766,0
2012-09-05,25.909,26.229,25.746,25.938,124097,0
2012-09-06,26.138,27,26.029,26.884,174274,0
2012-09-07,27.073,27.082,26.847,26.952,81665,0
2012-09-10,26.919,27.445,26.692,27.113,105790,0
2012-09-11,27.077,27.393,26.82,26.933,139761,0
2012-09-12,27.113,27.648,27.113,27.648,83721,0
2012-09-13,27.648,28.851,27.53,28.386,160591,0
2012-09-14,28.531,29.358,28.454,28.846,224413,0
2012-09-17,28.643,28.714,28.241,28.689,115902,0
2012-09-18,28.569,28.929,28.517,28.929,219791,0
2012-09-19,28.924,29.392,27.619,29.303,162783,0
2012-09-20,29.012,29.462,28.989,29.274,94619,0
2012-09-21,29.83,29.88,29.112,29.168,471067,0
2012-09-24,28.999,29.491,28.809,29.15,163273,0
2012-09-25,29.25,29.25,28.719,28.772,171603,0
2012-09-26,28.79,28.822,28.245,28.406,191508,0
2012-09-27,28.677,28.965,28.134,28.809,142276,0
2012-09-28,28.624,29.036,28.282,28.653,121676,0
2012-10-01,28.952,29.429,28.648,28.772,103339,0
2012-10-02,28.994,28.994,28.315,28.587,128854,0
2012-10-03,28.638,28.965,28.329,28.614,64640,0
2012-10-04,28.767,28.851,28.305,28.752,105138,0
2012-10-05,28.846,29.178,28.292,28.473,119954,0
2012-10-08,28.25,28.406,28.19,28.254,49052,0
2012-10-09,28.324,28.426,27.71,27.877,67027,0
2012-10-10,27.672,28.011,27.45,28.007,132240,0
2012-10-11,28.075,28.574,28.075,28.245,59675,0
2012-10-12,28.181,28.268,27.604,27.773,75503,0
2012-10-15,27.835,28.166,27.586,28.056,79916,0
2012-10-16,28.315,28.315,27.858,28.021,80956,0
2012-10-17,28.134,28.404,28.089,28.386,88985,0
2012-10-18,28.268,28.411,28.002,28.254,119423,0
2012-10-19,27.935,28.007,27.455,27.657,236689,0
2012-10-22,27.629,27.763,27.249,27.499,126979,0
2012-10-23,27.249,27.44,27.128,27.288,130044,0
2012-10-24,27.465,27.465,27.157,27.36,149628,0
2012-10-25,27.715,27.715,27.229,27.465,269910,0
2012-10-26,27.489,27.913,27.347,27.802,67455,0
2012-10-31,27.744,27.881,27.17,27.445,327884,0
2012-11-01,27.417,28.282,27.417,27.83,192685,0
2012-11-02,27.978,28.079,27.303,27.398,118249,0
2012-11-05,27.356,28.08,27.356,27.95,122089,0
2012-11-06,27.961,28.545,27.63,28.039,192656,0
2012-11-07,27.635,27.756,26.957,27.265,151637,0
2012-11-08,27.143,27.522,27.068,27.23,118272,0
2012-11-09,27,27.54,27,27.162,110481,0
2012-11-12,27.338,27.404,27.068,27.206,59264,0
2012-11-13,26.961,27.361,26.961,27.092,41269,0
2012-11-14,27.25,27.25,26.179,26.265,201227,0
2012-11-15,26.159,26.252,25.784,26.004,150213,0
2012-11-16,25.893,26.455,25.77,26.315,137094,0
2012-11-19,26.647,27.019,26.174,27.019,121323,0
2012-11-20,26.595,27.356,26.179,27.356,97961,0
2012-11-21,27.375,28.448,26.82,27.804,335839,0
2012-11-23,27.495,28.174,27.028,28.112,104815,0
2012-11-26,28.39,28.609,28.029,28.532,162856,0
2012-11-27,28.642,28.841,27.813,27.813,143519,0
2012-11-28,27.451,28.38,27.265,28.333,81369,0
2012-11-29,28.009,28.856,28.009,28.467,99876,0
2012-11-30,28.42,28.476,28.244,28.28,163480,0
2012-12-03,28.623,28.623,28.162,28.38,66997,0
2012-12-04,28.472,28.618,27.957,28.521,97175,0
2012-12-05,28.757,28.934,28.266,28.516,121060,0
2012-12-06,28.577,28.713,27.851,27.952,226904,0
2012-12-07,28.23,28.257,27.929,28.014,79557,0
2012-12-10,28.137,28.395,27.999,28.376,79702,0
2012-12-11,28.662,29.304,28.516,28.994,181634,0
2012-12-12,29.027,29.103,28.073,28.257,128598,0
2012-12-13,28.211,28.652,28.107,28.244,67096,0
2012-12-14,28.164,28.462,27.92,28.029,68757,0
2012-12-17,28.152,28.563,28.019,28.558,87088,0
2012-12-18,28.667,29.359,28.667,29.15,130464,0
2012-12-19,29.06,29.458,28.681,29.236,188203,0
2012-12-20,29.189,29.687,29.126,29.415,96657,0
2012-12-21,29.232,29.232,28.647,28.718,435302,0
2012-12-24,28.24,28.836,28.24,28.605,25213,0
2012-12-26,28.767,28.934,28.257,28.467,80537,0
2012-12-27,28.708,28.871,28.097,28.757,51835,0
2012-12-28,28.642,28.728,28.122,28.516,79984,0
2012-12-31,28.568,29.578,28.568,29.453,87203,0
2013-01-02,30.4,30.846,29.838,30.395,228582,0
2013-01-03,30.49,30.656,29.683,29.759,150399,0
2013-01-04,29.967,30.837,29.705,30.778,137014,0
2013-01-07,30.485,30.724,30.181,30.552,159997,0
2013-01-08,30.371,30.841,30.248,30.837,130739,0
2013-01-09,30.865,31.318,30.79,31.036,158960,0
2013-01-10,31.254,31.269,30.337,31.046,209506,0
2013-01-11,31.099,31.421,30.695,30.802,141994,0
2013-01-14,30.773,31.05,30.513,30.728,98707,0
2013-01-15,30.495,30.964,30.357,30.894,98346,0
2013-01-16,30.822,31.121,30.714,30.994,140535,0
2013-01-17,31.225,31.244,30.675,31.055,132959,0
2013-01-18,31.196,31.346,30.984,31.293,201216,0
2013-01-22,31.235,31.235,30.557,30.704,245065,0
2013-01-23,30.567,30.865,30.386,30.66,151167,0
2013-01-24,30.792,31.274,30.759,31.108,235534,0
2013-01-25,31.346,31.346,30.861,31.225,74664,0
2013-01-28,31.2,31.364,30.797,31.269,120637,0
2013-01-29,31.333,32.037,31.08,32.022,130902,0
2013-01-30,31.815,32.046,31.548,31.757,168645,0
2013-01-31,31.757,31.757,30.861,31.586,178811,0
2013-02-01,31.664,31.904,31.495,31.581,135246,0
2013-02-04,31.313,31.567,31.14,31.215,118468,0
2013-02-05,31.198,31.7,31.198,31.541,134095,0
2013-02-06,31.38,31.618,31.251,31.522,119250,0
2013-02-07,31.443,31.443,30.876,31.091,115591,0
2013-02-08,31.218,31.479,30.843,31.223,159285,0
2013-02-11,31.306,31.456,31.152,31.39,72328,0
2013-02-12,31.443,31.541,31.336,31.39,114818,0
2013-02-13,31.527,31.551,31.311,31.536,92954,0
2013-02-14,31.356,31.658,31.356,31.443,66482,0
2013-02-15,31.683,31.683,31.306,31.356,153189,0
2013-02-19,31.527,31.855,31.326,31.585,236266,0
2013-02-20,31.705,31.996,30.991,31.155,133138,0
2013-02-21,29.505,31.096,29.387,30.519,143925,0
2013-02-22,30.803,31.198,30.585,31.193,165903,0
2013-02-25,31.291,31.885,30.29,30.376,275325,0
2013-02-26,30.634,31.142,30.511,30.798,104680,0
2013-02-27,30.833,31.228,30.785,30.833,183733,0
2013-02-28,30.881,31.266,30.595,30.966,155580,0
2013-03-01,30.629,31.349,30.629,31.128,130167,0
2013-03-04,30.952,31.213,30.476,30.808,177396,0
2013-03-05,31.014,31.164,30.76,30.928,208054,0
2013-03-06,30.938,31.228,30.876,30.961,112456,0
2013-03-07,31.023,31.179,30.823,30.891,222480,0
2013-03-08,31.174,31.623,30.78,31.618,268655,0
2013-03-11,31.608,31.663,31.142,31.546,109295,0
2013-03-12,31.375,31.668,31.133,31.336,76137,0
2013-03-13,31.266,31.728,31.238,31.678,92878,0
2013-03-14,31.809,32.124,31.493,32.1,157121,0
2013-03-15,32.085,32.627,32.05,32.495,314314,0
2013-03-18,31.985,32.659,31.927,32.1,150596,0
2013-03-19,32.284,32.75,31.493,31.845,127519,0
2013-03-20,31.972,32.437,31.759,32.417,126338,0
2013-03-21,32.114,32.59,31.836,32.085,117960,0
2013-03-22,32.322,32.417,32.114,32.294,115867,0
2013-03-25,32.485,32.77,31.932,32.191,132950,0
2013-03-26,32.397,32.721,32.124,32.37,64983,0
2013-03-27,32.036,32.134,31.818,32.045,123695,0
2013-03-28,32.134,32.274,31.95,31.952,95922,0
2013-04-01,31.903,32.036,31.019,31.198,140577,0
2013-04-02,31.493,31.771,30.572,30.629,124353,0
2013-04-03,30.77,31.01,29.925,30.001,128282,0
2013-04-04,30.316,30.316,29.686,30.123,158989,0
2013-04-05,29.835,30.171,29.591,29.744,198897,0
2013-04-08,29.945,29.982,29.438,29.695,204968,0
2013-04-09,29.81,30.408,29.669,30.067,315869,0
2013-04-10,30.123,31.155,30.091,31.106,184938,0
2013-04-11,31.106,31.276,30.427,30.524,83541,0
2013-04-12,30.316,30.629,29.992,30.191,76126,0
2013-04-15,30.048,30.081,28.258,28.507,196549,0
2013-04-16,28.838,30.181,28.658,30.067,204969,0
2013-04-17,29.857,30.201,28.907,29.239,235686,0
2013-04-18,29.343,29.63,28.601,28.772,192625,0
2013-04-19,28.8,29.343,28.695,29.219,129556,0
2013-04-22,29.239,29.411,28.848,29.172,105193,0
2013-04-23,29.466,29.837,29.269,29.81,82689,0
2013-04-24,29.847,30.334,29.772,30.21,92050,0
2013-04-25,30.238,31.019,30.21,30.59,104183,0
2013-04-26,30.553,30.553,29.63,30.085,101526,0
2013-04-29,30.229,30.59,30.104,30.287,89131,0
2013-04-30,30.371,30.818,30.143,30.808,116711,0
2013-05-01,30.572,30.572,28.744,29.219,542735,0
2013-05-02,29.362,30.181,29.163,29.79,242712,0
2013-05-03,30.278,31.439,30.048,30.705,236796,0
2013-05-06,30.705,31.047,30.629,31.019,86567,0
2013-05-07,31.169,31.483,30.933,31.159,174637,0
2013-05-08,31.086,31.142,30.77,31.047,189695,0
2013-05-09,30.914,31.096,30.76,30.905,81692,0
2013-05-10,31.038,31.39,30.808,31.39,102811,0
2013-05-13,31.246,31.8,31.01,31.286,138647,0
2013-05-14,31.274,31.961,31.274,31.951,180390,0
2013-05-15,31.75,32.389,31.704,31.951,106734,0
2013-05-16,31.912,31.912,31.427,31.656,130579,0
2013-05-17,31.835,32.113,31.427,32.103,184994,0
2013-05-20,31.894,32.618,31.894,32.407,91981,0
2013-05-21,32.37,32.553,31.971,32.103,70112,0
2013-05-22,32.055,32.407,31.427,31.626,90718,0
2013-05-23,30.911,31.681,30.882,31.578,98684,0
2013-05-24,31.427,32.008,31.264,31.636,73663,0
2013-05-28,32.322,33.113,31.912,32.332,210131,0
2013-05-29,32.143,32.636,31.617,31.884,52408,0
2013-05-30,32.094,32.38,31.778,32.34,70023,0
2013-05-31,32.016,32.703,32.016,32.256,128326,0
2013-06-03,32.467,32.771,31.971,32.571,261285,0
2013-06-04,32.722,32.981,32.467,32.915,217106,0
2013-06-05,32.781,32.849,32.312,32.407,157184,0
2013-06-06,32.477,32.761,31.932,32.665,126203,0
2013-06-07,33.01,33.248,32.536,32.887,161924,0
2013-06-10,32.953,33.191,32.581,33.173,73166,0
2013-06-11,32.636,33.077,32.38,32.859,104587,0
2013-06-12,33.103,33.278,32.561,32.685,203525,0
2013-06-13,32.618,33.278,32.447,33.201,109785,0
2013-06-14,33.143,33.143,32.781,32.791,102012,0
2013-06-17,33.173,33.484,32.486,33.123,208385,0
2013-06-18,33.258,33.878,33.099,33.849,112153,0
2013-06-19,33.754,33.921,33.316,33.362,107730,0
2013-06-20,32.819,33.476,32.246,32.407,221620,0
2013-06-21,32.646,32.877,32.133,32.284,565380,0
2013-06-24,31.76,31.864,31.349,31.398,290863,0
2013-06-25,31.501,31.844,31.398,31.646,126929,0
2013-06-26,31.922,32.008,31.349,31.808,118049,0
2013-06-27,31.971,32.703,31.826,32.609,117735,0
2013-06-28,32.485,32.771,32.102,32.17,295949,0
2013-07-01,32.506,33.504,32.193,33.23,131546,0
2013-07-02,33.103,33.667,33.011,33.584,105032,0
2013-07-03,33.287,33.898,33.287,33.613,38757,0
2013-07-05,34.487,34.764,33.829,34.737,127992,0
2013-07-08,34.823,35.298,34.641,35.023,136130,0
2013-07-09,35.452,36.813,35.07,36.32,282136,0
2013-07-10,36.35,36.997,35.778,35.871,150685,0
2013-07-11,36.35,36.493,35.748,36.044,154439,0
2013-07-12,35.909,36.366,35.72,36.177,110797,0
2013-07-15,36.311,36.67,36.064,36.273,114102,0
2013-07-16,36.357,36.487,35.9,36.157,151548,0
2013-07-17,36.32,36.426,35.482,35.681,226099,0
2013-07-18,35.71,36.12,35.482,35.958,124422,0
2013-07-19,35.89,36.35,35.814,35.987,113473,0
2013-07-22,35.778,36.53,35.72,36.455,68485,0
2013-07-23,36.654,36.654,35.914,36.177,111637,0
2013-07-24,36.436,36.548,35.556,35.89,177567,0
2013-07-25,35.739,36.513,35.73,36.253,185652,0
2013-07-26,35.9,36.157,35.492,35.9,135820,0
2013-07-29,35.806,36.253,35.245,35.691,75958,0
2013-07-30,36.14,36.14,35.167,35.414,121454,0
2013-07-31,35.501,36.273,35.004,35.547,126259,0
2013-08-01,36.083,36.253,35.347,36.223,320421,0
2013-08-02,35.909,36.436,35.778,36.406,111645,0
2013-08-05,36.302,36.721,35.824,36.12,107974,0
2013-08-06,36.061,36.356,35.463,35.785,109343,0
2013-08-07,35.717,35.829,35.294,35.391,57425,0
2013-08-08,35.727,36.911,35.516,36.614,154607,0
2013-08-09,36.492,36.72,35.84,36.165,58835,0
2013-08-12,35.955,36.748,35.955,36.729,66695,0
2013-08-13,36.884,37.188,36.453,36.826,201528,0
2013-08-14,36.901,36.901,36.076,36.231,153980,0
2013-08-15,35.658,35.732,35.162,35.429,92008,0
2013-08-16,35.257,35.775,35.257,35.488,83135,0
2013-08-19,35.516,35.737,35.429,35.478,91083,0
2013-08-20,35.544,36.319,35.468,36.071,107352,0
2013-08-21,35.839,36.146,35.6,35.658,66230,0
2013-08-22,35.916,36.463,35.697,36.434,63775,0
2013-08-23,36.482,36.777,36.033,36.328,58205,0
2013-08-26,36.472,36.845,36.165,36.414,77510,0
2013-08-27,35.755,35.755,34.463,34.481,160251,0
2013-08-28,34.426,34.919,34.349,34.436,73373,0
2013-08-29,34.426,34.931,33.702,34.818,61058,0
2013-08-30,34.745,35.148,34.295,34.424,124467,0
2013-09-03,35.027,35.237,34.282,34.579,99711,0
2013-09-04,34.654,35.582,34.654,35.314,98588,0
2013-09-05,35.334,35.658,35.046,35.143,62388,0
2013-09-06,35.42,35.478,34.446,35.009,101133,0
2013-09-09,35.162,35.638,34.856,35.6,77034,0
2013-09-10,35.849,36.596,35.391,36.586,125684,0
2013-09-11,36.556,36.996,36.319,36.528,74532,0
2013-09-12,36.424,36.797,36.042,36.338,65440,0
2013-09-13,36.556,37.006,36.502,36.633,64859,0
2013-09-16,37.314,38.086,36.729,37.121,121132,0
2013-09-17,37.121,37.236,36.566,36.855,119854,0
2013-09-18,36.836,37.437,36.482,37.274,119377,0
2013-09-19,37.492,37.717,36.846,37.227,72486,0
2013-09-20,37.314,37.678,37.169,37.464,256972,0
2013-09-23,37.474,37.726,37.274,37.53,116273,0
2013-09-24,37.502,38.138,37.437,37.492,118831,0
2013-09-25,37.464,37.856,37.092,37.227,125195,0
2013-09-26,37.437,37.754,37.188,37.726,118097,0
2013-09-27,37.333,37.618,37.141,37.198,78930,0
2013-09-30,36.853,37.884,36.853,37.745,218919,0
2013-10-01,37.745,38.237,37.726,38.119,102801,0
2013-10-02,37.836,38.565,37.427,37.55,85649,0
2013-10-03,37.58,37.58,36.748,37.092,80650,0
2013-10-04,37.006,37.648,37.006,37.39,43095,0
2013-10-07,36.94,37.763,36.414,36.757,59740,0
2013-10-08,36.653,36.767,35.727,35.755,141527,0
2013-10-09,36.013,36.013,35.381,35.573,128140,0
2013-10-10,36.08,36.107,35.42,35.877,179393,0
2013-10-11,35.648,36.472,35.648,36.348,156073,0
2013-10-14,36.003,36.738,35.755,36.512,146444,0
2013-10-15,36.444,36.463,35.916,35.984,147006,0
2013-10-16,36.251,36.444,35.849,35.975,132303,0
2013-10-17,35.868,36.671,35.868,36.538,155441,0
2013-10-18,36.948,37.658,36.94,37.648,138840,0
2013-10-21,37.773,37.782,36.816,37.083,190900,0
2013-10-22,37.188,37.521,36.816,36.865,185567,0
2013-10-23,37.006,37.006,36.309,36.528,150943,0
2013-10-24,36.528,36.845,36.434,36.453,160776,0
2013-10-25,36.653,36.901,36.356,36.643,130021,0
2013-10-28,36.643,37.006,36.404,36.605,111924,0
2013-10-29,36.653,37.314,36.576,37.188,116215,0
2013-10-30,37.208,37.264,36.338,36.444,131591,0
2013-10-31,36.651,37.101,36.228,36.258,109539,0
2013-11-01,36.127,36.434,35.535,35.946,213598,0
2013-11-04,35.628,36.633,35.628,36.538,163287,0
2013-11-05,36.391,36.584,36.019,36.362,76431,0
2013-11-06,36.499,37.043,36.248,36.775,73492,0
2013-11-07,37.024,37.235,36.228,36.238,139986,0
2013-11-08,36.258,37.55,36.258,37.512,165564,0
2013-11-11,37.322,37.763,37.15,37.54,141553,0
2013-11-12,37.464,38.191,37.226,38.166,196509,0
2013-11-13,37.894,38.748,37.638,38.708,112315,0
2013-11-14,38.603,39.39,38.404,38.988,152727,0
2013-11-15,39.015,39.37,38.934,39.269,105434,0
2013-11-18,39.554,39.753,38.924,39.416,140928,0
2013-11-19,39.351,40.012,39.053,39.573,147816,0
2013-11-20,39.668,39.947,39.13,39.727,169949,0
2013-11-21,39.879,41.536,39.698,41.326,281437,0
2013-11-22,41.47,42.149,41.278,41.641,238639,0
2013-11-25,41.928,41.928,40.788,41.278,188530,0
2013-11-26,41.44,42.064,40.962,41.872,115249,0
2013-11-27,42.034,42.715,41.918,42.418,91132,0
2013-11-29,42.762,42.972,42.379,42.628,83512,0
2013-12-02,42.656,42.972,41.028,41.403,310981,0
2013-12-03,40.052,40.608,39.947,40.529,361295,0
2013-12-04,40.252,40.895,39.683,40.454,173137,0
2013-12-05,40.5,40.846,40.1,40.481,123922,0
2013-12-06,41.085,41.88,40.598,40.637,300960,0
2013-12-09,40.758,41.075,40.292,41.075,138736,0
2013-12-10,40.608,41.143,40.369,41.019,223292,0
2013-12-11,40.982,41.354,40.135,40.272,233418,0
2013-12-12,40.223,40.425,40.11,40.252,250329,0
2013-12-13,40.425,40.721,40.09,40.472,186965,0
2013-12-16,40.425,41.729,40.425,41.661,157212,0
2013-12-17,41.527,41.622,41.172,41.47,104227,0
2013-12-18,41.25,42.474,41.25,42.139,218699,0
2013-12-19,42.121,42.121,41.575,41.67,149070,0
2013-12-20,41.834,43.099,41.43,42.706,557552,0
2013-12-23,43.03,43.481,42.676,43.318,239472,0
2013-12-24,43.374,43.797,42.887,43.243,127192,0
2013-12-26,43.414,43.797,43.308,43.702,102510,0
2013-12-27,43.893,44.171,43.374,43.596,120991,0
2013-12-30,43.683,43.729,43.345,43.51,99276,0
2013-12-31,43.109,43.548,42.686,42.761,202090,0
2014-01-02,42.532,42.725,42.014,42.198,205884,0
2014-01-03,42.255,42.75,42.091,42.225,111275,0
2014-01-06,42.562,42.562,41.719,42.044,342610,0
2014-01-07,42.542,42.887,41.862,42.342,234905,0
2014-01-08,42.188,42.312,41.507,42.216,359104,0
2014-01-09,42.484,42.523,41.622,42.073,253253,0
2014-01-10,42.091,42.398,41.641,42.235,146980,0
2014-01-13,42.149,42.455,41.612,41.814,215253,0
2014-01-14,41.909,42.369,41.709,42.284,137796,0
2014-01-15,42.503,42.791,42.225,42.35,163022,0
2014-01-16,42.131,42.465,41.968,42.303,162015,0
2014-01-17,42.054,42.149,41.335,41.487,231226,0
2014-01-21,41.43,41.805,41.113,41.487,243231,0
2014-01-22,41.487,41.575,40.962,41.46,404618,0
2014-01-23,41.326,41.786,40.846,41.085,207843,0
2014-01-24,41.192,41.192,39.306,39.554,223474,0
2014-01-27,39.772,39.772,38.483,38.577,360252,0
2014-01-28,38.728,39.11,38.533,38.988,266187,0
2014-01-29,38.483,39.315,38.325,38.473,166713,0
2014-01-30,38.816,39.043,38.325,38.63,123704,0
2014-01-31,37.687,38.621,37.687,38.166,175270,0
2014-02-03,37.682,38.125,35.951,36.258,275865,0
2014-02-04,36.323,36.994,35.527,36.658,247782,0
2014-02-05,36.399,36.852,35.747,36.245,187153,0
2014-02-06,36.468,37.061,36.045,36.744,432816,0
2014-02-07,36.784,37.404,36.784,37.176,134095,0
2014-02-10,37.052,37.1,36.592,36.985,126858,0
2014-02-11,36.965,37.35,36.918,37.071,128006,0
2014-02-12,37.313,37.638,37.013,37.313,195904,0
2014-02-13,36.937,38.212,36.937,38.121,214477,0
2014-02-14,38.102,38.701,37.608,38.633,162163,0
2014-02-18,39.124,39.291,38.525,38.917,143840,0
2014-02-19,38.569,39.027,37.658,37.857,164347,0
2014-02-20,38.012,41.804,37.216,41.459,462018,0
2014-02-21,41.689,41.689,40.452,40.615,311687,0
2014-02-24,40.728,41.669,40.327,40.863,278434,0
2014-02-25,40.989,41.611,40.555,40.701,177364,0
2014-02-26,40.805,41.679,40.683,40.98,257660,0
2014-02-27,40.711,41.601,40.711,41.314,175859,0
2014-02-28,41.382,42.064,41.036,41.842,224978,0
2014-03-03,41.382,41.766,40.634,41.026,190698,0
2014-03-04,41.679,42.121,40.634,41.535,376310,0
2014-03-05,41.545,41.995,41.248,41.861,126736,0
2014-03-06,41.842,41.948,41.621,41.795,87282,0
2014-03-07,41.938,42.399,41.65,42.159,131980,0
2014-03-10,42.131,42.409,41.516,42.188,141884,0
2014-03-11,42.139,42.485,41.238,41.459,156443,0
2014-03-12,41.295,41.601,40.863,41.506,188913,0
2014-03-13,42.591,42.591,40.644,40.96,123972,0
2014-03-14,40.737,41.526,40.737,40.892,115555,0
2014-03-17,41.238,41.986,41.073,41.411,180857,0
2014-03-18,41.535,42.111,41.449,42.034,115325,0
2014-03-19,42.044,42.265,41.045,41.535,100327,0
2014-03-20,41.564,42.024,41.219,41.708,162394,0
2014-03-21,42.245,42.869,41.756,41.958,641265,0
2014-03-24,42.235,42.235,40.545,41.219,208530,0
2014-03-25,41.766,42.082,40.989,41.352,147851,0
2014-03-26,41.795,41.795,40.067,40.086,114491,0
2014-03-27,40.106,40.106,39.355,39.588,125651,0
2014-03-28,39.549,40.595,39.286,39.982,286531,0
2014-03-31,40.337,41.209,40.238,40.815,175866,0
2014-04-01,40.989,41.621,40.989,41.314,219435,0
2014-04-02,41.506,41.871,41.372,41.833,109098,0
2014-04-03,41.958,42.225,41.064,41.342,90983,0
2014-04-04,41.737,41.795,40.307,40.535,183260,0
2014-04-07,40.624,40.624,39.076,39.264,173819,0
2014-04-08,39.654,40.048,39.124,39.663,131238,0
2014-04-09,39.722,40.317,39.365,40.258,81849,0
2014-04-10,40.141,40.268,38.406,38.643,157212,0
2014-04-11,37.944,38.963,37.58,38.121,171029,0
2014-04-14,38.212,38.682,37.54,38.183,154559,0
2014-04-15,37.866,38.643,37.436,38.569,157026,0
2014-04-16,38.691,39.398,38.663,39.337,137058,0
2014-04-17,39.337,40.161,39.104,39.902,130353,0
2014-04-21,39.844,39.844,38.579,38.819,199478,0
2014-04-22,39.204,39.932,38.761,39.459,262863,0
2014-04-23,39.365,40.086,38.927,38.953,162208,0
2014-04-24,39.144,39.578,38.406,39.3,227031,0
2014-04-25,39.319,39.337,37.992,38.111,166743,0
2014-04-28,38.465,38.999,37.436,38.168,210256,0
2014-04-29,38.542,38.77,37.482,38.377,192813,0
2014-04-30,38.317,38.551,35.343,37.119,525747,0
2014-05-01,37.052,37.332,36.365,36.784,395596,0
2014-05-02,36.534,37.737,36.524,36.862,168527,0
2014-05-05,36.639,37.424,36.306,36.955,264044,0
2014-05-06,36.716,37.273,36.294,36.36,261463,0
2014-05-07,36.517,36.965,35.977,36.89,180126,0
2014-05-08,36.725,37.36,35.968,36.197,158172,0
2014-05-09,35.909,36.945,35.747,36.908,108140,0
2014-05-12,37.167,38.711,36.994,38.387,224302,0
2014-05-13,38.406,38.525,37.407,37.462,192386,0
2014-05-14,37.3,37.397,36.106,36.289,193606,0
2014-05-15,35.991,36.164,35.297,35.855,160669,0
2014-05-16,36,36.635,35.492,36.493,192923,0
2014-05-19,36.463,37.233,36.463,36.75,215666,0
2014-05-20,36.558,36.8,35.24,35.79,267788,0
2014-05-21,35.991,36.211,35.26,35.972,146018,0
2014-05-22,36.193,36.548,36.06,36.384,98851,0
2014-05-23,36.473,36.905,35.991,36.721,121475,0
2014-05-27,37.136,37.696,36.588,36.77,131920,0
2014-05-28,36.809,37.126,36.356,36.663,132958,0
2014-05-29,36.616,36.848,36.111,36.663,345461,0
2014-05-30,36.829,37.074,36.563,36.848,254769,0
2014-06-02,37.001,37.25,36.328,36.943,150084,0
2014-06-03,36.73,37.097,36.348,36.77,153654,0
2014-06-04,36.683,37.03,36.463,36.79,121863,0
2014-06-05,36.868,38.081,36.513,38.041,139749,0
2014-06-06,38.387,38.569,37.519,38.436,160887,0
2014-06-09,38.387,39.283,38.298,39.196,70891,0
2014-06-10,39.096,39.395,39.019,39.386,105084,0
2014-06-11,39.156,39.32,38.664,39.156,254280,0
2014-06-12,39.058,39.348,37.856,38.091,242502,0
2014-06-13,38.25,38.396,37.782,38.041,85083,0
2014-06-16,38.129,38.231,37.348,37.676,95755,0
2014-06-17,37.606,38.396,37.49,38.231,121487,0
2014-06-18,38.367,38.367,37.725,38.357,70317,0
2014-06-19,38.495,38.982,38.392,38.771,84904,0
2014-06-20,39.087,39.33,38.973,39.116,291544,0
2014-06-23,39.256,39.256,38.579,38.634,94775,0
2014-06-24,38.579,39.096,38.081,38.081,123691,0
2014-06-25,37.865,38.569,37.606,38.534,213280,0
2014-06-26,38.683,38.791,37.982,38.654,143359,0
2014-06-27,38.327,39.068,38.222,38.9,284871,0
2014-06-30,38.683,38.84,38.347,38.801,143014,0
2014-07-01,39.01,39.956,38.84,39.357,215537,0
2014-07-02,39.432,39.492,38.542,38.597,121822,0
2014-07-03,38.945,39.096,38.722,38.964,99920,0
2014-07-07,38.88,38.88,38.12,38.193,201483,0
2014-07-08,38.222,38.308,37.3,37.397,216676,0
2014-07-09,37.725,37.826,37.058,37.28,156609,0
2014-07-10,36.434,37.164,36.328,36.607,255006,0
2014-07-11,36.73,36.896,36.299,36.558,191613,0
2014-07-14,37.078,37.3,36.838,37.087,93617,0
2014-07-15,37.223,37.28,36.635,36.75,170812,0
2014-07-16,36.962,37.28,36.53,36.858,140693,0
2014-07-17,36.52,36.77,35.933,36.02,151265,0
2014-07-18,35.913,36.877,35.865,36.735,168603,0
2014-07-21,36.444,36.952,35.654,36.558,135108,0
2014-07-22,36.819,37.387,36.8,37.156,118829,0
2014-07-23,37.193,37.646,36.934,37.193,141269,0
2014-07-24,37.26,37.696,36.848,37.058,119523,0
2014-07-25,36.635,37.31,36.635,37.203,181512,0
2014-07-28,37.213,37.29,36.558,36.692,153279,0
2014-07-29,36.289,36.444,35.222,36.131,607885,0
2014-07-30,36.319,36.53,35.751,35.933,190784,0
2014-07-31,35.817,35.817,35.116,35.26,333289,0
2014-08-01,35.462,35.538,34.942,35.077,190328,0
2014-08-04,35.337,35.472,34.509,35.23,134419,0
2014-08-05,35.194,35.597,34.903,35.297,143945,0
2014-08-06,35.184,35.558,34.98,35.222,95599,0
2014-08-07,35.395,35.583,34.711,34.884,88165,0
2014-08-08,34.884,35.714,34.884,35.53,183590,0
2014-08-11,35.742,36.292,35.635,35.964,91516,0
2014-08-12,35.742,36.094,35.606,35.8,118898,0
2014-08-13,35.886,36.108,35.511,35.724,123562,0
2014-08-14,35.791,36.062,35.587,36.062,96661,0
2014-08-15,36.523,36.881,35.645,36.194,182316,0
2014-08-18,36.629,37.102,36.346,37.092,108983,0
2014-08-19,37.188,37.285,36.938,37.063,132465,0
2014-08-20,36.862,36.956,36.447,36.725,109504,0
2014-08-21,36.774,36.833,36.156,36.706,95047,0
2014-08-22,36.667,36.687,36.263,36.407,100679,0
2014-08-25,36.541,37.025,36.176,36.823,139793,0
2014-08-26,36.852,37.015,36.561,36.956,119285,0
2014-08-27,37.025,37.025,36.677,37.006,73223,0
2014-08-28,36.734,36.842,36.466,36.516,55580,0
2014-08-29,36.581,36.658,36.223,36.611,74914,0
2014-09-02,36.862,37.515,36.744,37.198,138232,0
2014-09-03,37.344,37.496,36.808,37.025,129495,0
2014-09-04,37.228,37.642,36.852,36.946,85835,0
2014-09-05,36.744,37.16,36.591,37.035,74212,0
2014-09-08,36.976,37.325,36.696,36.938,83396,0
2014-09-09,36.966,36.976,36.437,36.62,93667,0
2014-09-10,36.456,36.833,36.166,36.601,101912,0
2014-09-11,36.397,36.842,36.166,36.784,85085,0
2014-09-12,36.823,37.035,35.954,36.253,109722,0
2014-09-15,36.166,36.367,35.511,36.138,161953,0
2014-09-16,35.974,36.263,35.521,35.945,94441,0
2014-09-17,35.724,36.032,35.278,35.483,109665,0
2014-09-18,35.597,35.734,35.385,35.675,88611,0
2014-09-19,35.742,36.032,34.817,35.136,386683,0
2014-09-22,34.884,35.24,34.392,34.662,112970,0
2014-09-23,34.594,34.808,34.041,34.16,135428,0
2014-09-24,34.198,34.604,33.978,34.373,119738,0
2014-09-25,34.363,34.363,33.369,33.92,177091,0
2014-09-26,33.94,34.093,33.423,33.968,115378,0
2014-09-29,33.245,34.198,33.245,34.188,150922,0
2014-09-30,34.237,34.382,33.484,33.504,254859,0
2014-10-01,33.604,34.112,33.168,33.293,174731,0
2014-10-02,33.369,33.773,33.031,33.678,131140,0
2014-10-03,34.074,34.276,33.881,33.978,131476,0
2014-10-06,34.006,34.112,33.564,33.688,101312,0
2014-10-07,33.378,33.504,32.703,32.752,175704,0
2014-10-08,32.674,34.257,32.674,34.237,259918,0
2014-10-09,34.093,34.477,32.926,32.946,216660,0
2014-10-10,32.713,33.504,32.378,32.723,182206,0
2014-10-13,32.762,33.727,32.637,33.031,153093,0
2014-10-14,33.484,34.464,32.752,33.737,294474,0
2014-10-15,33.168,34.632,32.493,34.422,180385,0
2014-10-16,33.861,34.999,33.861,34.555,166431,0
2014-10-17,34.97,35.086,34.354,34.536,271882,0
2014-10-20,34.266,35.027,33.988,34.912,229551,0
2014-10-21,35.511,35.954,34.691,35.935,100826,0
2014-10-22,36.156,36.156,34.808,34.921,103874,0
2014-10-23,35.307,36.062,34.577,35.675,117971,0
2014-10-24,35.782,35.782,35.366,35.694,82851,0
2014-10-27,35.376,35.655,35.057,35.626,85132,0
2014-10-28,35.905,37.862,35.724,37.707,192091,0
2014-10-29,37.325,37.702,35.578,35.791,283551,0
2014-10-30,35.26,36.032,34.97,35.385,223264,0
2014-10-31,36.253,36.253,35.502,36.012,288754,0
2014-11-03,36.156,36.476,35.675,36.012,279752,0
2014-11-04,35.983,36.156,35.433,35.654,165693,0
2014-11-05,35.964,36.376,35.423,35.664,194878,0
2014-11-06,35.634,36.234,35.634,36.118,111861,0
2014-11-07,36.052,36.244,35.596,36.052,155461,0
2014-11-10,36.147,36.507,35.964,36.428,143705,0
2014-11-11,36.352,36.552,36.147,36.352,150400,0
2014-11-12,36.09,36.552,35.925,36.448,131361,0
2014-11-13,36.408,36.497,35.482,35.644,163398,0
2014-11-14,35.567,36.052,35.344,35.886,143143,0
2014-11-17,35.751,35.964,35.462,35.462,96925,0
2014-11-18,35.492,36.147,35.492,35.799,140898,0
2014-11-19,35.664,35.664,34.765,35.305,139388,0
2014-11-20,35.172,36.022,35.065,35.964,144998,0
2014-11-21,36.398,36.622,35.596,35.857,153116,0
2014-11-24,35.935,36.736,35.838,36.736,167270,0
2014-11-25,36.641,37.386,36.641,37.211,340503,0
2014-11-26,37.258,37.472,36.931,37.181,171526,0
2014-11-28,36.679,37.725,36.194,36.313,213229,0
2014-12-01,36.552,37.366,35.838,36.835,330691,0
2014-12-02,36.988,37.656,36.988,37.462,204528,0
2014-12-03,37.51,38.806,37.047,38.62,244319,0
2014-12-04,38.479,38.708,38.169,38.43,187712,0
2014-12-05,38.42,38.787,38.371,38.592,288827,0
2014-12-08,38.449,38.758,37.268,37.666,164172,0
2014-12-09,37.114,37.964,36.631,37.886,240833,0
2014-12-10,37.646,37.686,36.524,36.582,186255,0
2014-12-11,36.727,37.416,35.915,36.022,291199,0
2014-12-12,35.538,36.026,34.718,34.785,285638,0
2014-12-15,35.104,35.104,34.103,34.136,255358,0
2014-12-16,33.963,34.967,33.905,33.993,236657,0
2014-12-17,33.993,35.075,33.411,35.025,419138,0
2014-12-18,35.51,35.664,34.938,35.162,375633,0
2014-12-19,35.134,35.143,34.438,34.765,844713,0
2014-12-22,34.775,35.452,34.532,35.315,178925,0
2014-12-23,35.664,36.274,35.393,35.983,140454,0
2014-12-24,36.042,36.653,35.828,36.186,81272,0
2014-12-26,36.303,36.901,36.303,36.612,130751,0
2014-12-29,36.582,37.512,36.582,36.688,274928,0
2014-12-30,36.602,37.538,36.283,36.507,105498,0
2014-12-31,36.718,37,36.224,36.283,122658,0
2015-01-02,36.534,36.727,35.538,36.081,146156,0
2015-01-05,35.876,35.876,34.465,34.708,196181,0
2015-01-06,34.844,35.124,33.248,33.758,214574,0
2015-01-07,34.021,34.021,33.3,33.662,165885,0
2015-01-08,34.079,34.678,33.121,34.438,194774,0
2015-01-09,34.369,34.408,33.488,33.543,105738,0
2015-01-12,33.391,33.607,32.705,33.305,142112,0
2015-01-13,33.682,34.438,32.928,33.488,182450,0
2015-01-14,32.985,33.578,32.966,33.21,162049,0
2015-01-15,33.449,33.692,32.494,32.618,230762,0
2015-01-16,32.484,32.715,31.981,32.543,225375,0
2015-01-20,33.19,33.19,31.835,32.425,295086,0
2015-01-21,32.27,32.603,32.057,32.337,296016,0
2015-01-22,32.628,33.876,32.057,33.712,244685,0
2015-01-23,33.662,33.758,32.928,32.995,118754,0
2015-01-26,33.171,33.348,32.647,33.131,132316,0
2015-01-27,32.744,33.325,32.6,33.171,163235,0
2015-01-28,33.598,33.598,32.514,32.734,215571,0
2015-01-29,32.734,33.381,32.322,33.381,239751,0
2015-01-30,33.391,34.136,33.004,33.073,180242,0
2015-02-02,33.248,34.193,33.121,33.905,172035,0
2015-02-03,34.156,34.97,34.156,34.525,190105,0
2015-02-04,34.37,34.419,33.458,33.587,220754,0
2015-02-05,33.787,34.099,33.597,33.944,130442,0
2015-02-06,33.993,34.515,33.876,34.449,175431,0
2015-02-09,34.429,34.894,33.993,34.439,130352,0
2015-02-10,34.563,34.826,34.189,34.719,165663,0
2015-02-11,34.543,34.845,33.816,33.925,143812,0
2015-02-12,34.059,34.099,33.896,34.079,154368,0
2015-02-13,34.099,34.543,33.905,34.476,140887,0
2015-02-17,34.419,34.631,33.749,33.963,142504,0
2015-02-18,33.787,34.283,33.758,34.041,115303,0
2015-02-19,34.031,34.165,33.749,33.915,97654,0
2015-02-20,33.758,33.915,33.159,33.74,209581,0
2015-02-23,33.507,33.721,33.179,33.641,206377,0
2015-02-24,32.189,34.874,32.189,34.661,390697,0
2015-02-25,34.495,35.127,33.993,35.058,352660,0
2015-02-26,34.921,35.813,34.826,35.542,262245,0
2015-02-27,35.319,35.91,35.195,35.358,198161,0
2015-03-02,35.378,35.823,35.068,35.437,241424,0
2015-03-03,35.205,35.339,34.845,35.117,202012,0
2015-03-04,34.921,35.107,34.553,34.855,210366,0
2015-03-05,34.807,35.299,34.671,35.214,174980,0
2015-03-06,34.836,35.214,34.728,35.087,216558,0
2015-03-09,34.836,35.28,34.836,35.156,145368,0
2015-03-10,34.921,35.137,34.439,34.96,196543,0
2015-03-11,34.99,35.195,34.797,35.146,165592,0
2015-03-12,35.378,36.143,35.077,36.038,135363,0
2015-03-13,36.058,36.058,34.865,35.309,162909,0
2015-03-16,35.523,36.172,35.165,35.881,166931,0
2015-03-17,35.659,36.89,35.348,36.89,250397,0
2015-03-18,36.686,38.004,36.494,37.917,528859,0
2015-03-19,37.646,38.034,36.986,37.317,194168,0
2015-03-20,37.558,37.801,37.19,37.433,414957,0
2015-03-23,37.317,37.666,36.899,36.899,234613,0
2015-03-24,37.016,37.405,36.425,37.21,162600,0
2015-03-25,37.18,37.22,36.715,36.842,200359,0
2015-03-26,36.648,36.976,36.435,36.784,196438,0
2015-03-27,36.724,37.153,36.454,37.103,149288,0
2015-03-30,37.18,37.51,37.045,37.22,189217,0
2015-03-31,36.966,37.287,36.744,36.966,281439,0
2015-04-01,36.569,36.823,36.018,36.415,242556,0
2015-04-02,36.454,37.036,36.328,36.852,108950,0
2015-04-06,36.695,37.783,36.695,37.385,141242,0
2015-04-07,37.2,37.587,37.064,37.21,127202,0
2015-04-08,37.528,37.696,37.016,37.606,129894,0
2015-04-09,37.676,37.985,37.415,37.735,146654,0
2015-04-10,37.994,38.004,37.587,37.773,122052,0
2015-04-13,38.132,38.132,37.528,37.706,179622,0
2015-04-14,37.345,37.793,37.19,37.48,206343,0
2015-04-15,37.793,38.614,37.676,38.343,127639,0
2015-04-16,38.169,38.465,37.81,37.828,125111,0
2015-04-17,37.471,37.686,37.18,37.23,267628,0
2015-04-20,37.471,38.141,37.345,37.936,106572,0
2015-04-21,38.113,38.274,37.528,37.538,80546,0
2015-04-22,37.48,38.171,37.103,37.676,99383,0
2015-04-23,37.538,37.975,37.48,37.725,195510,0
2015-04-24,37.793,37.793,37.317,37.528,89846,0
2015-04-27,37.744,37.946,37.267,37.519,131853,0
2015-04-28,35.862,36.26,34.826,36.086,443429,0
2015-04-29,35.843,35.979,34.98,35.205,300643,0
2015-04-30,34.874,35.417,34.573,35.048,275262,0
2015-05-01,35.117,35.496,34.787,34.845,213153,0
2015-05-04,34.826,35.417,34.826,35.048,158471,0
2015-05-05,34.903,35.397,34.322,34.409,164458,0
2015-05-06,34.429,34.767,34.021,34.671,148629,0
2015-05-07,34.525,34.865,34.283,34.631,90723,0
2015-05-08,35.137,35.214,34.449,34.573,116791,0
2015-05-11,34.439,34.748,34.313,34.466,94402,0
2015-05-12,34.36,34.563,33.866,34.389,105491,0
2015-05-13,34.515,34.855,34.263,34.563,110186,0
2015-05-14,34.543,35.339,34.485,35.299,103996,0
2015-05-15,35.165,35.339,34.71,34.797,107094,0
2015-05-18,34.777,34.99,34.444,34.671,179274,0
2015-05-19,34.708,34.91,34.19,34.367,158512,0
2015-05-20,34.26,34.658,34.095,34.531,127277,0
2015-05-21,34.589,35.184,34.436,34.609,171312,0
2015-05-22,34.718,34.785,34.358,34.455,118530,0
2015-05-26,34.386,34.386,33.94,34.075,235120,0
2015-05-27,34.105,34.775,33.901,34.678,177897,0
2015-05-28,34.698,34.901,34.289,34.56,233389,0
2015-05-29,34.482,34.56,34.037,34.2,114106,0
2015-06-01,34.56,34.775,33.841,34.358,137823,0
2015-06-02,34.2,34.638,34.138,34.21,168662,0
2015-06-03,34.348,34.609,34.143,34.358,161128,0
2015-06-04,34.055,34.269,33.736,33.861,111018,0
2015-06-05,33.91,33.91,33.384,33.656,141577,0
2015-06-08,33.666,33.754,33.462,33.646,177588,0
2015-06-09,33.414,33.754,33.259,33.327,254792,0
2015-06-10,33.24,33.706,33.22,33.621,541096,0
2015-06-11,33.581,33.686,33.142,33.686,279832,0
2015-06-12,33.629,33.811,33.337,33.471,174296,0
2015-06-15,33.172,33.307,32.316,32.617,476384,0
2015-06-16,34.502,34.502,32.141,32.326,311760,0
2015-06-17,32.462,32.841,32.229,32.287,254757,0
2015-06-18,32.307,32.714,32.121,32.617,387074,0
2015-06-19,32.655,32.655,32.131,32.277,1432341,0
2015-06-22,31.908,32.783,31.686,32.199,408169,0
2015-06-23,32.297,32.297,31.859,31.928,320293,0
2015-06-24,31.996,31.996,31.102,31.363,470931,0
2015-06-25,31.432,31.606,30.994,31.227,345815,0
2015-06-26,31.178,31.686,31.062,31.616,571455,0
2015-06-29,31.062,31.714,31.062,31.237,297971,0
2015-06-30,31.112,31.626,31.112,31.422,372914,0
2015-07-01,31.626,31.859,31.246,31.363,225022,0
2015-07-02,31.326,31.509,31.151,31.306,170285,0
2015-07-06,30.984,31.141,30.663,30.78,254964,0
2015-07-07,30.76,30.907,29.993,30.09,434916,0
2015-07-08,30.109,30.42,29.886,30.129,628867,0
2015-07-09,30.499,30.499,30.071,30.129,229548,0
2015-07-10,30.363,30.76,22.073,29.196,2256085,0
2015-07-13,29.126,29.206,27.01,27.542,1215963,0
2015-07-14,27.398,28.583,26.797,27.428,538373,0
2015-07-15,27.486,27.486,26.871,26.97,208484,0
2015-07-16,27,27.331,26.748,26.871,199196,0
2015-07-17,26.843,26.843,26.679,26.729,190967,0
2015-07-20,26.824,26.911,26.6,26.768,261755,0
2015-07-21,26.619,26.901,26.56,26.778,237677,0
2015-07-22,26.619,27,26.619,26.96,265251,0
2015-07-23,27.097,27.241,26.824,27.156,373698,0
2015-07-24,27.01,27.039,26.709,26.871,324620,0
2015-07-27,26.815,26.853,26.24,26.309,368246,0
2015-07-28,26.719,27.572,26.388,27.231,456011,0
2015-07-29,27.116,28.225,26.931,27.251,378741,0
2015-07-30,27.156,27.447,26.951,27.192,482969,0
2015-07-31,27.331,28.507,27.241,28.049,437902,0
2015-08-03,28.119,28.477,27.699,28.186,422942,0
2015-08-04,28.109,28.409,27.739,27.808,293341,0
2015-08-05,27.941,28.555,27.903,28.252,285932,0
2015-08-06,28.279,28.777,27.966,28.564,329605,0
2015-08-07,28.337,28.68,28.327,28.621,285897,0
2015-08-10,28.688,29.157,28.661,29.117,215654,0
2015-08-11,28.916,29.449,28.881,29.267,324700,0
2015-08-12,29.314,29.314,28.708,29.108,292459,0
2015-08-13,29.079,29.489,28.866,29.382,301586,0
2015-08-14,29.275,29.791,29.098,29.587,196888,0
2015-08-17,29.528,29.781,29.217,29.449,213809,0
2015-08-18,29.372,29.421,29.05,29.079,406286,0
2015-08-19,28.886,28.906,28.535,28.767,427614,0
2015-08-20,28.545,28.856,28.387,28.466,264568,0
2015-08-21,27.986,28.747,27.986,28.203,481861,0
2015-08-24,26.808,27.861,26.457,27.383,500243,0
2015-08-25,27.842,28.155,26.924,26.954,224883,0
2015-08-26,27.403,27.413,26.808,27.335,204065,0
2015-08-27,27.51,27.889,27.178,27.833,347220,0
2015-08-28,27.645,28.555,27.423,28.505,324454,0
2015-08-31,28.299,28.757,27.947,28.564,180071,0
2015-09-01,28.116,28.347,26.973,27.062,418897,0
2015-09-02,27.345,27.345,26.818,27.12,444945,0
2015-09-03,27.16,27.547,27.16,27.373,259747,0
2015-09-04,27.092,27.12,26.799,26.818,144282,0
2015-09-08,27.168,27.275,26.827,27.15,310098,0
2015-09-09,27.393,27.881,27.265,27.567,277797,0
2015-09-10,27.403,27.794,27.325,27.442,107585,0
2015-09-11,27.255,27.452,26.846,26.973,118132,0
2015-09-14,27.101,27.695,26.924,27.547,251032,0
2015-09-15,27.567,28.203,27.538,28.174,149920,0
2015-09-16,28.146,28.447,28.036,28.299,284357,0
2015-09-17,28.222,28.601,28.016,28.096,175845,0
2015-09-18,27.745,28.269,27.567,27.764,825594,0
2015-09-21,28.026,28.026,27.187,27.206,231035,0
2015-09-22,27.003,27.275,26.631,26.681,190531,0
2015-09-23,26.808,26.874,26.28,26.28,199133,0
2015-09-24,26.106,26.525,25.783,26.399,215062,0
2015-09-25,26.641,26.641,26.32,26.515,255441,0
2015-09-28,26.379,26.487,26.086,26.183,201964,0
2015-09-29,26.183,26.379,26.027,26.086,249391,0
2015-09-30,26.369,26.621,26.154,26.553,290717,0
2015-10-01,26.467,26.681,25.792,26.231,339221,0
2015-10-02,26.037,26.438,25.735,26.438,154537,0
2015-10-05,26.592,28.016,26.447,27.918,182188,0
2015-10-06,27.871,28.515,27.871,28.046,134438,0
2015-10-07,28.106,28.935,28.106,28.611,288330,0
2015-10-08,28.535,29.207,27.423,28.982,702644,0
2015-10-09,28.982,29.227,27.725,27.774,323839,0
2015-10-12,27.881,28.036,27.285,27.364,179167,0
2015-10-13,27.225,27.393,26.914,26.934,121825,0
2015-10-14,26.963,27.393,26.369,26.505,226522,0
2015-10-15,26.32,26.864,25.91,26.515,360756,0
2015-10-16,26.621,26.621,25.841,26.241,171251,0
2015-10-19,26.096,26.477,26.057,26.379,97758,0
2015-10-20,26.32,26.856,26.212,26.651,83576,0
2015-10-21,26.827,27.206,26.251,26.35,161509,0
2015-10-22,26.535,27.452,26.535,27.15,136282,0
2015-10-23,27.373,27.745,27.216,27.587,192273,0
2015-10-26,27.51,27.774,26.874,27.042,258005,0
2015-10-27,28.203,32.22,27.937,31.731,1160611,0
2015-10-28,32.024,33.106,32.024,32.99,625529,0
2015-10-29,32.922,33.332,32.191,32.346,347629,0
2015-10-30,32.337,32.893,31.908,32.142,380032,0
2015-11-02,32.112,33.389,31.968,33.244,281067,0
2015-11-03,33.235,34.588,33.077,34.238,400337,0
2015-11-04,34.083,34.688,33.607,33.77,537476,0
2015-11-05,33.896,33.896,33.112,33.649,183655,0
2015-11-06,33.366,33.366,32.81,33.231,228339,0
2015-11-09,33.231,33.639,32.243,32.379,208005,0
2015-11-10,32.349,32.711,31.95,32.243,313009,0
2015-11-11,32.438,32.438,31.519,31.528,339595,0
2015-11-12,31.352,31.548,30.834,30.864,283865,0
2015-11-13,30.688,31.314,30.688,30.97,262597,0
2015-11-16,30.951,31.371,30.765,31.254,142751,0
2015-11-17,31.069,31.636,30.834,30.893,166372,0
2015-11-18,30.708,31.294,30.56,31.166,248689,0
2015-11-19,31.254,32.007,30.668,31.264,371500,0
2015-11-20,31.528,32.007,30.932,31.91,327529,0
2015-11-23,31.695,32.026,31.451,31.489,223739,0
2015-11-24,31.441,31.724,31.089,31.489,201959,0
2015-11-25,31.548,32.036,31.538,31.724,301352,0
2015-11-27,31.646,32.096,31.646,31.96,85691,0
2015-11-30,32.007,32.321,31.851,31.891,167291,0
2015-12-01,31.96,32.066,31.319,31.567,362044,0
2015-12-02,31.48,31.606,30.327,30.589,352027,0
2015-12-03,30.834,31.119,30.317,30.589,205935,0
2015-12-04,30.56,31.059,30.297,30.903,160442,0
2015-12-07,30.824,30.824,29.895,30.385,216990,0
2015-12-08,30.149,30.462,29.161,29.181,271834,0
2015-12-09,29.151,29.464,28.819,29.121,384281,0
2015-12-10,29.121,29.454,28.664,29.328,423036,0
2015-12-11,28.75,29.025,28.185,28.487,232533,0
2015-12-14,28.439,28.468,27.794,27.9,303042,0
2015-12-15,27.957,28.233,27.402,27.695,345935,0
2015-12-16,27.938,28.369,27.685,28.155,414958,0
2015-12-17,28.271,28.487,27.372,27.382,204820,0
2015-12-18,27.224,27.842,27.224,27.382,1066846,0
2015-12-21,27.596,27.881,27.382,27.685,236930,0
2015-12-22,27.441,27.784,27.319,27.557,225635,0
2015-12-23,27.745,27.794,27.372,27.547,320883,0
2015-12-24,27.519,27.755,27.314,27.645,100960,0
2015-12-28,27.538,27.715,27.234,27.382,208735,0
2015-12-29,27.5,27.735,27.304,27.48,207075,0
2015-12-30,27.372,27.606,27.07,27.08,74472,0
2015-12-31,27.001,27.07,26.424,26.434,126817,0
2016-01-04,26.15,26.932,25.767,25.925,302869,0
2016-01-05,25.955,26.072,25.464,25.534,281747,0
2016-01-06,25.252,25.386,24.933,25.043,234886,0
2016-01-07,24.614,25.632,24.35,24.831,537269,0
2016-01-08,24.821,24.841,23.802,23.831,296958,0
2016-01-11,24.018,24.213,23.411,23.47,384492,0
2016-01-12,23.754,24.701,23.52,24.449,498661,0
2016-01-13,24.389,24.871,23.319,23.401,258436,0
2016-01-14,23.577,24.6,23.246,24.34,354537,0
2016-01-15,23.627,24.263,23.48,24.243,282555,0
2016-01-19,24.449,24.527,23.735,23.901,250734,0
2016-01-20,23.627,24.401,23.226,24.117,182248,0
2016-01-21,23.988,24.379,23.851,24.068,292969,0
2016-01-22,24.409,24.861,24.088,24.841,493255,0
2016-01-25,24.681,25.202,24.459,24.518,209428,0
2016-01-26,24.614,25.721,24.614,25.367,173118,0
2016-01-27,25.299,25.494,24.791,24.985,164756,0
2016-01-28,25.202,25.759,25.053,25.494,142467,0
2016-01-29,25.623,26.698,25.359,26.678,285166,0
2016-02-01,26.952,26.952,26.208,26.551,228323,0
2016-02-02,26.223,26.273,25.508,25.705,200255,0
2016-02-03,26.009,26.853,25.389,26.765,168343,0
2016-02-04,26.716,27.826,26.716,26.853,138178,0
2016-02-05,26.666,27.069,26.243,26.411,310017,0
2016-02-08,26.038,26.951,25.891,26.871,148570,0
2016-02-09,26.548,27.254,26.49,26.871,126748,0
2016-02-10,27.128,27.128,26.185,26.263,128375,0
2016-02-11,25.801,27.059,25.607,26.794,156282,0
2016-02-12,26.96,27.657,26.626,27.108,115753,0
2016-02-16,27.294,28.02,27.089,27.882,131470,0
2016-02-17,28.15,28.208,27.539,27.99,197964,0
2016-02-18,28.1,28.639,27.835,28.14,221050,0
2016-02-19,28.08,28.08,27.349,27.637,116735,0
2016-02-22,27.882,28.393,27.727,28.158,152877,0
2016-02-23,28.07,29.188,27.697,27.98,121512,0
2016-02-24,27.383,28,26.881,27.912,198571,0
2016-02-25,28.08,28.542,27.97,28.542,135783,0
2016-02-26,28.905,29.611,28.721,29.424,181416,0
2016-02-29,29.541,29.875,29.278,29.298,201324,0
2016-03-01,29.601,30.601,29.405,30.601,185969,0
2016-03-02,30.464,30.581,30.024,30.208,107737,0
2016-03-03,30.101,30.722,30.052,30.367,120551,0
2016-03-04,30.308,30.974,30.218,30.454,179355,0
2016-03-07,30.424,31.299,30.405,31.19,172014,0
2016-03-08,30.916,31.053,30.484,30.641,182339,0
2016-03-09,30.749,30.857,30.101,30.159,174201,0
2016-03-10,30.238,30.454,29.414,29.719,111143,0
2016-03-11,30.121,30.121,29.218,29.944,234543,0
2016-03-14,29.796,30.611,29.591,30.347,210020,0
2016-03-15,30.072,30.405,29.845,30.328,134554,0
2016-03-16,30.288,30.768,30.273,30.572,111485,0
2016-03-17,30.543,31.672,30.464,31.525,124115,0
2016-03-18,31.73,32.014,31.269,31.985,385922,0
2016-03-21,31.858,32.113,31.858,32.024,116781,0
2016-03-22,31.819,31.949,31.701,31.848,132617,0
2016-03-23,31.711,31.976,30.74,30.74,286955,0
2016-03-24,30.611,30.691,30.081,30.591,223439,0
2016-03-28,30.74,31.063,30.218,30.778,140424,0
2016-03-29,30.671,32.201,30.671,32.103,151930,0
2016-03-30,32.388,32.388,31.662,31.74,85278,0
2016-03-31,31.789,31.809,31.386,31.573,74799,0
2016-04-01,31.21,31.436,30.661,31.348,211327,0
2016-04-04,31.406,31.897,30.701,30.797,149029,0
2016-04-05,30.601,30.601,30.208,30.238,118436,0
2016-04-06,30.199,30.377,29.767,30.318,109367,0
2016-04-07,30.159,30.159,29.631,30.014,96059,0
2016-04-08,30.337,30.562,29.954,30.298,108853,0
2016-04-11,30.523,30.847,30.024,30.131,84294,0
2016-04-12,30.218,30.601,30.111,30.424,174000,0
2016-04-13,30.543,32.103,30.543,31.957,187837,0
2016-04-14,31.985,32.29,31.515,32.182,127366,0
2016-04-15,32.044,32.957,32.044,32.781,138006,0
2016-04-18,32.751,32.786,31.662,31.985,133852,0
2016-04-19,32.182,32.741,32.123,32.643,76827,0
2016-04-20,32.624,32.899,32.084,32.152,117219,0
2016-04-21,32.192,32.536,32.106,32.172,143275,0
2016-04-22,32.231,32.711,31.985,32.338,137098,0
2016-04-25,32.182,32.246,31.436,31.456,134201,0
2016-04-26,31.662,32.054,31.339,32.054,227936,0
2016-04-27,32.044,32.152,31.525,31.839,71451,0
2016-04-28,31.691,31.917,31.152,31.21,63363,0
2016-04-29,31.249,31.348,30.857,31.004,100857,0
2016-05-02,31.113,32.221,30.136,32.172,161727,0
2016-05-03,32.487,33.265,31.847,32.024,215203,0
2016-05-04,31.916,32.182,31.562,31.896,176198,0
2016-05-05,31.994,32.172,31.63,31.65,138886,0
2016-05-06,31.414,31.916,31.374,31.916,138050,0
2016-05-09,31.847,32.074,31.591,31.857,76355,0
2016-05-10,32.014,32.162,31.591,32.113,77836,0
2016-05-11,32.014,32.33,31.788,32.074,66683,0
2016-05-12,32.133,32.605,31.984,32.221,82623,0
2016-05-13,32.014,32.074,31.296,31.316,51951,0
2016-05-16,31.404,31.906,31.404,31.729,64751,0
2016-05-17,31.72,31.958,30.843,31.05,107618,0
2016-05-18,30.755,31.384,30.459,31.384,112406,0
2016-05-19,31.454,31.64,30.381,30.666,72846,0
2016-05-20,31,31.838,30.98,31.354,63406,0
2016-05-23,31.434,31.61,31.02,31.1,86084,0
2016-05-24,31.237,32.517,31.237,32.241,125939,0
2016-05-25,32.389,32.793,32.221,32.585,71435,0
2016-05-26,32.763,32.999,32.369,32.398,113480,0
2016-05-27,32.438,32.703,32.064,32.497,97013,0
2016-05-31,32.458,33.038,32.403,32.862,94864,0
2016-06-01,32.753,33.226,32.28,33.147,99448,0
2016-06-02,33.038,33.177,32.517,33.107,113338,0
2016-06-03,33.147,33.501,32.517,33.471,155597,0
2016-06-06,33.561,34.219,33.441,34.169,172610,0
2016-06-07,34.249,34.249,33.678,34.052,98292,0
2016-06-08,34.169,34.447,33.766,33.975,106148,0
2016-06-09,33.796,33.796,33.461,33.461,150578,0
2016-06-10,32.793,32.793,31.857,32.162,175915,0
2016-06-13,31.867,31.966,31.1,31.316,188137,0
2016-06-14,31.04,32.94,30.951,32.664,229003,0
2016-06-15,32.743,33.284,32.3,32.949,190101,0
2016-06-16,32.458,32.979,32.113,32.959,197271,0
2016-06-17,33.117,33.501,32.718,33.127,766671,0
2016-06-20,33.601,34.229,33.19,33.805,149890,0
2016-06-21,33.895,33.895,33.167,33.372,102275,0
2016-06-22,33.541,33.955,33.422,33.746,143046,0
2016-06-23,34.199,34.821,34.092,34.821,210477,0
2016-06-24,33.245,34.013,33.112,33.638,616792,0
2016-06-27,33.038,33.038,30.902,30.951,291648,0
2016-06-28,31.306,31.493,31.01,31.217,139463,0
2016-06-29,31.61,31.828,31.364,31.571,106083,0
2016-06-30,31.758,32.537,31.513,32.537,154197,0
2016-07-01,32.605,32.93,32.487,32.881,124379,0
2016-07-05,32.547,32.547,31.838,32.152,79838,0
2016-07-06,31.778,33.097,31.63,32.842,179504,0
2016-07-07,32.999,33.284,32.537,32.793,90031,0
2016-07-08,33.284,33.648,33.107,33.581,209167,0
2016-07-11,34.673,35.46,34.673,34.85,224756,0
2016-07-12,35.047,36.061,34.987,36.051,267915,0
2016-07-13,36.395,37.332,35.952,36.986,552374,0
2016-07-14,37.41,37.567,36.632,37.103,347057,0
2016-07-15,37.39,37.471,36.759,37.438,167585,0
2016-07-18,37.438,37.763,37.084,37.223,159515,0
2016-07-19,37.203,37.487,36.779,36.869,62757,0
2016-07-20,37.016,37.213,36.652,36.898,68639,0
2016-07-21,36.769,37.163,36.465,36.72,93652,0
2016-07-22,36.592,37.036,36.356,36.908,64393,0
2016-07-25,36.849,36.849,36.208,36.552,136170,0
2016-07-26,37.074,38.926,36.841,38.285,353600,0
2016-07-27,38.394,38.944,38.12,38.944,227851,0
2016-07-28,38.205,39.202,38.03,38.384,155934,0
2016-07-29,38.215,38.878,37.812,38.12,160768,0
2016-08-01,38.12,38.12,37.312,37.99,234660,0
2016-08-02,38.02,38.286,37.121,37.151,110597,0
2016-08-03,37.091,37.221,36.619,37.072,106146,0
2016-08-04,37.151,37.466,36.983,37.062,99696,0
2016-08-05,37.221,37.496,37.171,37.378,102445,0
2016-08-08,37.466,37.783,37.082,37.211,97572,0
2016-08-09,37.121,37.398,36.905,37.082,127091,0
2016-08-10,37.151,37.437,36.925,37.25,63818,0
2016-08-11,37.398,38.07,37.398,37.931,165237,0
2016-08-12,37.901,38,37.398,37.665,50275,0
2016-08-15,37.861,38.196,37.831,38.13,111800,0
2016-08-16,37.941,37.941,37.536,37.635,104363,0
2016-08-17,37.605,38.186,37.605,38.13,141441,0
2016-08-18,37.881,38.987,37.605,38.937,175128,0
2016-08-19,38.641,38.79,37.898,38.661,88088,0
2016-08-22,38.355,38.88,38.201,38.485,108946,0
2016-08-23,38.525,38.918,38.425,38.465,161682,0
2016-08-24,38.543,38.818,38.12,38.296,209145,0
2016-08-25,38.286,38.534,37.586,38.495,88211,0
2016-08-26,38.671,39.105,37.735,37.97,90297,0
2016-08-29,38.168,38.306,37.754,37.921,101086,0
2016-08-30,38.08,38.1,37.744,37.841,43387,0
2016-08-31,37.754,37.921,37.368,37.754,75052,0
2016-09-01,37.725,38.06,37.171,37.891,69577,0
2016-09-02,38.216,38.455,38.06,38.445,68735,0
2016-09-06,38.495,38.495,37.901,38.14,73488,0
2016-09-07,38.03,38.315,37.812,38.315,44029,0
2016-09-08,38.365,38.385,38.01,38.177,41866,0
2016-09-09,37.851,37.851,36.519,36.548,96684,0
2016-09-12,36.519,37.881,36.519,37.763,91795,0
2016-09-13,37.29,37.735,36.213,36.361,117005,0
2016-09-14,36.501,36.628,35.908,36.233,111720,0
2016-09-15,36.066,36.598,35.769,36.568,84298,0
2016-09-16,36.558,36.558,35.749,36.411,328352,0
2016-09-19,36.697,38.335,36.481,36.953,82793,0
2016-09-20,37.072,37.675,36.905,37.221,62401,0
2016-09-21,37.496,38.525,37.496,38.475,96211,0
2016-09-22,38.552,39.796,38.552,39.733,201966,0
2016-09-23,39.48,39.48,39.155,39.155,62884,0
2016-09-26,38.977,39.274,38.75,38.82,65915,0
2016-09-27,38.651,39.125,38.256,39.105,92180,0
2016-09-28,39.255,39.786,38.928,39.786,44136,0
2016-09-29,39.61,39.875,39.125,39.215,46266,0
2016-09-30,39.382,40.418,39.382,40.181,85841,0
2016-10-03,39.935,40.24,39.505,39.975,87812,0
2016-10-04,40.005,40.275,39.49,39.688,96826,0
2016-10-05,39.955,40.596,39.265,40.053,137657,0
2016-10-06,39.975,40.487,39.362,40.418,69964,0
2016-10-07,40.33,40.33,39.342,39.41,148527,0
2016-10-10,39.776,39.776,39.185,39.63,127237,0
2016-10-11,39.63,39.678,38.495,38.987,74194,0
2016-10-12,39.135,39.235,38.74,39.185,41535,0
2016-10-13,38.79,38.79,38.05,38.196,75682,0
2016-10-14,38.395,38.395,37.754,38.05,62875,0
2016-10-17,37.951,38.543,37.506,37.901,103377,0
2016-10-18,38.395,38.395,37.705,37.705,70504,0
2016-10-19,37.705,37.951,37.705,37.705,114057,0
2016-10-20,37.655,37.802,37.31,37.408,62141,0
2016-10-21,37.26,37.358,36.988,37.211,84200,0
2016-10-24,37.655,38.196,37.456,37.655,105333,0
2016-10-25,36.273,37.506,35.483,35.73,169633,0
2016-10-26,35.335,36.076,35.039,35.088,115800,0
2016-10-27,35.138,35.285,34.644,35.138,106614,0
2016-10-28,35.188,36.051,35.188,35.878,105789,0
2016-10-31,35.878,36.026,35.483,35.977,165927,0
2016-11-01,35.977,36.224,35.086,35.333,193505,0
2016-11-02,35.283,35.532,34.492,34.888,139459,0
2016-11-03,35.036,35.235,34.541,34.541,86395,0
2016-11-04,34.74,35.333,34.394,34.84,124560,0
2016-11-07,35.68,36.224,35.432,36.174,118928,0
2016-11-08,36.125,36.768,35.878,36.62,113557,0
2016-11-09,36.323,39.391,34.888,39.341,202656,0
2016-11-10,39.59,41.568,39.59,41.074,224871,0
2016-11-11,41.222,41.718,40.826,41.222,375212,0
2016-11-14,41.518,42.559,40.629,41.421,332077,0
2016-11-15,41.222,41.371,40.332,40.48,223473,0
2016-11-16,40.134,40.282,39.44,39.59,279919,0
2016-11-17,40.084,40.282,38.748,38.898,269138,0
2016-11-18,39.094,39.094,37.635,37.807,373239,0
2016-11-21,38.006,38.252,37.264,37.61,327640,0
2016-11-22,37.856,38.252,37.412,37.856,503044,0
2016-11-23,37.758,39.515,37.61,39.094,232744,0
2016-11-25,39.144,40.084,38.994,40.084,96341,0
2016-11-28,39.787,39.886,39.144,39.194,110096,0
2016-11-29,39.341,39.341,38.252,38.252,206535,0
2016-11-30,38.698,39.144,38.502,38.648,160755,0
2016-12-01,39.044,40.232,39.044,40.034,229490,0
2016-12-02,40.084,41.222,39.836,41.122,264408,0
2016-12-05,41.47,42.607,41.371,42.46,253426,0
2016-12-06,42.559,42.559,40.926,41.964,307596,0
2016-12-07,41.865,44.092,41.578,44.043,240163,0
2016-12-08,43.696,43.77,41.47,41.618,306031,0
2016-12-09,41.718,42.064,40.776,41.767,272443,0
2016-12-12,41.668,42.014,41.222,41.518,131519,0
2016-12-13,41.865,42.064,41.122,41.568,201191,0
2016-12-14,41.421,41.767,40.48,40.728,201828,0
2016-12-15,40.579,41.272,40.034,40.776,296067,0
2016-12-16,40.678,40.776,39.292,39.391,578928,0
2016-12-19,39.341,40.084,38.698,39.094,266718,0
2016-12-20,39.391,39.787,38.698,39.341,191981,0
2016-12-21,39.194,39.391,38.798,38.848,151271,0
2016-12-22,38.898,38.994,38.302,38.452,133357,0
2016-12-23,38.598,38.798,37.906,38.549,95143,0
2016-12-27,38.598,39.144,38.252,39.044,101437,0
2016-12-28,39.194,39.54,38.006,38.106,89061,0
2016-12-29,38.155,38.549,37.856,38.202,84603,0
2016-12-30,38.352,38.848,37.807,38.502,145396,0
2017-01-03,39.144,39.688,38.402,39.244,145518,0
2017-01-04,39.44,39.886,39.341,39.688,177175,0
2017-01-05,39.639,40.183,38.648,38.798,120493,0
2017-01-06,38.848,39.094,38.352,38.648,112755,0
2017-01-09,38.402,38.823,37.956,38.352,126510,0
2017-01-10,38.452,39.59,38.352,39.341,113492,0
2017-01-11,39.341,39.639,38.945,39.59,118771,0
2017-01-12,39.49,39.49,38.056,38.994,97724,0
2017-01-13,39.144,40.134,39.144,39.639,115632,0
2017-01-17,39.391,39.391,38.598,38.698,127725,0
2017-01-18,38.798,39.194,38.352,39.194,80978,0
2017-01-19,39.391,39.54,38.452,38.698,70864,0
2017-01-20,38.698,39.194,38.549,38.898,103002,0
2017-01-23,38.748,38.748,37.856,38.402,66036,0
2017-01-24,38.502,39.639,38.502,39.44,118262,0
2017-01-25,39.936,41.122,39.302,40.926,153817,0
2017-01-26,40.926,41.222,39.986,40.776,117643,0
2017-01-27,40.926,40.926,40.38,40.776,69994,0
2017-01-30,40.43,40.43,39.292,39.936,137856,0
2017-01-31,39.638,40.233,39.042,40.034,108917,0
2017-02-01,40.431,40.481,39.638,39.936,79833,0
2017-02-02,39.787,40.233,39.29,39.638,84520,0
2017-02-03,39.936,40.581,39.638,40.481,84615,0
2017-02-06,40.333,40.333,39.489,39.787,92872,0
2017-02-07,40.034,40.531,39.787,40.431,111439,0
2017-02-08,40.333,40.333,39.042,39.192,150238,0
2017-02-09,39.242,40.531,39.242,40.531,106121,0
2017-02-10,40.68,41.028,40.084,40.581,106593,0
2017-02-13,40.828,41.225,40.581,40.73,77183,0
2017-02-14,40.481,40.631,40.084,40.531,124755,0
2017-02-15,40.333,40.978,40.333,40.73,75742,0
2017-02-16,40.778,41.125,40.358,40.928,110260,0
2017-02-17,40.928,40.928,39.787,40.431,145973,0
2017-02-21,40.68,43.755,40.531,42.913,296079,0
2017-02-22,43.111,43.16,42.566,42.813,204128,0
2017-02-23,42.763,42.986,41.722,41.87,127538,0
2017-02-24,41.325,42.664,41.325,42.664,122299,0
2017-02-27,42.664,43.011,41.772,42.961,165795,0
2017-02-28,42.813,42.813,41.522,41.572,131188,0
2017-03-01,42.566,43.557,42.169,43.21,193075,0
2017-03-02,43.061,43.061,41.822,41.87,53652,0
2017-03-03,42.019,42.664,41.572,42.019,64167,0
2017-03-06,41.522,41.919,41.425,41.822,66574,0
2017-03-07,41.572,42.169,41.425,41.425,43221,0
2017-03-08,41.722,41.772,40.73,40.73,70244,0
2017-03-09,40.631,41.275,39.539,39.787,168721,0
2017-03-10,40.283,40.481,39.192,39.638,178863,0
2017-03-13,39.936,40.531,39.687,40.233,103035,0
2017-03-14,40.034,40.034,39.34,39.886,75992,0
2017-03-15,40.034,41.325,40.034,40.978,127295,0
2017-03-16,41.225,41.325,40.73,40.978,88711,0
2017-03-17,40.73,41.87,40.68,41.672,374680,0
2017-03-20,41.572,41.772,40.928,41.325,68762,0
2017-03-21,41.722,41.722,39.787,39.836,153790,0
2017-03-22,39.737,40.034,39.326,39.936,116109,0
2017-03-23,39.936,41.028,39.737,40.73,120729,0
2017-03-24,40.828,41.275,40.631,40.878,104924,0
2017-03-27,39.886,40.778,39.836,40.68,121880,0
2017-03-28,40.381,41.425,40.184,41.028,135885,0
2017-03-29,40.928,41.647,40.878,41.522,58264,0
2017-03-30,41.622,42.044,41.473,41.87,75672,0
2017-03-31,41.87,42.961,41.4,42.713,156720,0
2017-04-03,42.863,43.21,41.077,41.125,147485,0
2017-04-04,40.978,41.572,40.978,41.473,128659,0
2017-04-05,41.772,42.119,40.581,40.631,98692,0
2017-04-06,40.828,41.822,40.68,41.572,94561,0
2017-04-07,41.473,42.019,41.325,41.822,127000,0
2017-04-10,41.87,42.316,41.225,41.473,82292,0
2017-04-11,41.375,44.102,41.375,42.316,226690,0
2017-04-12,42.316,42.391,41.672,42.169,284255,0
2017-04-13,42.069,42.218,41.4,41.473,181227,0
2017-04-17,41.772,42.416,41.473,42.316,141629,0
2017-04-18,41.822,42.316,41.125,41.175,252888,0
2017-04-19,41.375,41.919,41.225,41.522,194620,0
2017-04-20,41.87,42.614,41.772,42.466,230873,0
2017-04-21,42.366,42.366,41.572,41.87,172980,0
2017-04-24,42.316,43.26,41.969,43.061,180730,0
2017-04-25,43.705,44.797,43.657,44.152,171152,0
2017-04-26,44.053,44.699,44.009,44.4,296816,0
2017-04-27,43.557,44.202,39.687,42.913,539040,0
2017-04-28,43.16,43.16,40.631,40.778,299148,0
2017-05-01,40.778,40.803,39.439,39.638,302897,0
2017-05-02,39.745,39.944,38.998,39.297,265863,0
2017-05-03,38.998,39.198,38.202,38.502,172358,0
2017-05-04,38.65,38.65,37.854,38.302,133745,0
2017-05-05,38.452,38.85,38.004,38.6,117684,0
2017-05-08,38.502,39.273,38.352,38.85,149635,0
2017-05-09,38.85,39.148,37.556,37.854,182413,0
2017-05-10,37.756,38.302,37.606,37.904,114828,0
2017-05-11,37.656,37.854,36.91,37.208,122790,0
2017-05-12,37.009,37.009,35.815,36.561,145963,0
2017-05-15,36.76,37.258,36.76,37.158,100337,0
2017-05-16,37.158,37.506,36.81,37.158,103484,0
2017-05-17,36.213,37.108,36.188,36.91,203174,0
2017-05-18,36.81,37.158,36.338,36.362,156407,0
2017-05-19,36.661,37.357,36.064,37.009,157996,0
2017-05-22,37.308,37.357,36.81,37.258,103064,0
2017-05-23,37.407,37.756,37.009,37.606,140899,0
2017-05-24,37.756,38.029,37.258,37.854,165855,0
2017-05-25,38.054,38.227,36.959,37.656,319235,0
2017-05-26,37.556,38.104,37.456,37.456,301460,0
2017-05-30,37.258,38.004,36.86,37.706,92129,0
2017-05-31,37.854,38.202,37.357,38.004,164778,0
2017-06-01,38.202,39.273,38.004,39.248,182280,0
2017-06-02,39.198,40.69,38.998,39.844,299499,0
2017-06-05,39.795,40.491,39.496,40.093,196905,0
2017-06-06,39.795,39.894,38.805,39.645,139126,0
2017-06-07,39.844,40.193,39.273,39.347,124883,0
2017-06-08,39.446,40.541,39.148,40.242,114884,0
2017-06-09,40.342,41.088,40.193,40.839,146935,0
2017-06-12,40.839,41.883,40.391,41.237,207925,0
2017-06-13,41.437,41.535,40.914,41.387,184714,0
2017-06-14,41.337,41.908,40.989,41.387,226365,0
2017-06-15,40.839,41.983,40.839,41.735,254306,0
2017-06-16,41.237,41.337,40.193,40.193,657584,0
2017-06-19,40.491,40.491,39.844,40.143,124328,0
2017-06-20,39.944,39.944,39.397,39.546,86670,0
2017-06-21,39.695,39.695,38.352,38.452,92351,0
2017-06-22,38.502,39.048,37.954,38.85,79486,0
2017-06-23,38.8,39.645,38.6,39.596,216874,0
2017-06-26,39.645,39.894,39.148,39.248,123733,0
2017-06-27,39.297,39.994,39.048,39.894,159445,0
2017-06-28,40.391,41.187,40.391,41.187,127963,0
2017-06-29,41.137,41.337,40.143,40.441,136989,0
2017-06-30,40.541,41.485,40.541,41.187,82491,0
2017-07-03,41.485,41.983,41.187,41.883,53537,0
2017-07-05,41.735,41.883,40.635,41.485,94434,0
2017-07-06,40.839,41.287,40.193,40.342,149643,0
2017-07-07,40.491,40.889,40.242,40.889,74319,0
2017-07-10,40.69,41.387,40.541,41.088,129637,0
2017-07-11,41.088,41.735,40.789,41.187,100825,0
2017-07-12,41.635,42.232,40.939,41.337,82949,0
2017-07-13,41.237,41.883,41.137,41.883,100546,0
2017-07-14,41.835,42.381,41.635,41.883,111953,0
2017-07-17,41.835,42.605,41.635,42.331,113173,0
2017-07-18,42.083,42.381,41.933,42.033,82937,0
2017-07-19,42.133,42.481,42.033,42.431,81424,0
2017-07-20,42.282,42.68,42.133,42.232,78187,0
2017-07-21,42.58,42.58,41.835,41.883,98583,0
2017-07-24,41.835,42.133,41.535,41.883,131891,0
2017-07-25,43.874,46.261,42.829,43.476,527828,0
2017-07-26,43.625,43.625,39.273,40.093,297589,0
2017-07-27,40.093,40.093,39.297,39.596,187046,0
2017-07-28,39.546,39.894,39.347,39.844,201424,0
2017-07-31,39.844,40.491,39.645,40.193,181361,0
2017-08-01,40.502,40.502,39.704,40.153,134791,0
2017-08-02,40.003,40.252,39.554,39.604,95034,0
2017-08-03,39.704,39.804,38.756,39.005,134159,0
2017-08-04,39.205,39.804,38.906,39.504,132385,0
2017-08-07,39.504,39.754,38.956,39.704,159326,0
2017-08-08,39.654,40.203,39.305,39.754,149065,0
2017-08-09,39.504,40.252,39.405,39.754,156888,0
2017-08-10,39.504,39.554,38.956,38.956,171903,0
2017-08-11,39.155,39.205,38.756,39.055,106282,0
2017-08-14,39.355,39.754,39.255,39.704,79707,0
2017-08-15,39.754,39.853,39.13,39.155,71650,0
2017-08-16,39.405,39.903,39.38,39.454,83227,0
2017-08-17,39.355,39.654,38.656,38.706,115790,0
2017-08-18,38.307,38.806,38.108,38.457,100910,0
2017-08-21,38.407,38.656,38.307,38.507,106556,0
2017-08-22,38.606,38.931,38.357,38.407,195145,0
2017-08-23,38.207,38.307,37.858,38.058,160549,0
2017-08-24,38.257,38.257,37.758,37.958,109786,0
2017-08-25,38.158,38.457,37.709,38.307,70963,0
2017-08-28,38.507,38.557,37.734,37.958,90768,0
2017-08-29,37.659,38.407,37.509,38.307,101772,0
2017-08-30,38.257,38.427,37.908,38.257,154257,0
2017-08-31,38.507,38.756,38.158,38.457,109572,0
2017-09-01,38.457,38.706,38.257,38.507,117056,0
2017-09-05,38.507,38.756,38.088,38.158,108042,0
2017-09-06,38.407,38.557,37.659,38.307,109945,0
2017-09-07,38.257,38.257,37.758,38.257,138277,0
2017-09-08,38.008,38.856,37.808,38.756,197093,0
2017-09-11,38.656,39.055,37.559,38.457,144673,0
2017-09-12,38.706,39.255,38.557,39.205,118488,0
2017-09-13,39.105,40.103,39.105,39.504,176603,0
2017-09-14,39.255,40.003,39.155,40.003,136405,0
2017-09-15,40.103,40.751,39.903,40.701,679768,0
2017-09-18,40.701,42.746,40.642,42.497,276859,0
2017-09-19,42.397,43.096,42.397,42.946,125403,0
2017-09-20,42.896,43.794,40.756,43.694,214305,0
2017-09-21,43.844,43.894,43.295,43.544,191372,0
2017-09-22,43.594,43.794,40.751,43.245,131497,0
2017-09-25,43.345,43.445,42.647,43.096,119451,0
2017-09-26,43.345,43.644,42.796,43.445,185196,0
2017-09-27,43.794,44.841,43.145,44.492,219423,0
2017-09-28,44.392,45.066,43.744,45.041,198361,0
2017-09-29,45.29,45.34,44.642,44.742,238463,0
2017-10-02,44.991,45.739,44.791,45.739,259818,0
2017-10-03,45.939,46.388,45.54,46.338,190728,0
2017-10-04,46.388,46.836,46.088,46.088,170908,0
2017-10-05,46.238,46.238,45.54,45.789,175720,0
2017-10-06,45.689,45.939,44.991,44.991,148071,0
2017-10-09,44.991,45.24,44.542,44.742,190497,0
2017-10-10,45.141,45.141,44.442,44.592,84008,0
2017-10-11,44.642,45.141,44.193,44.791,208066,0
2017-10-12,44.841,45.24,44.492,45.24,200763,0
2017-10-13,45.29,45.639,44.891,44.891,77309,0
2017-10-16,45.19,45.789,44.991,45.789,83697,0
2017-10-17,45.789,46.587,45.49,45.639,251669,0
2017-10-18,45.789,46.437,45.19,46.138,85102,0
2017-10-19,45.839,46.338,44.592,45.041,200219,0
2017-10-20,45.49,45.639,45.19,45.39,124661,0
2017-10-23,45.39,45.49,44.143,44.293,159642,0
2017-10-24,42.746,44.891,41.499,43.594,300089,0
2017-10-25,43.495,44.143,42.597,43.544,359178,0
2017-10-26,43.794,45.54,43.644,45.44,181151,0
2017-10-27,45.141,45.939,44.791,45.34,181739,0
2017-10-30,45.49,45.49,44.392,44.891,149438,0
2017-10-31,45.19,45.54,44.592,45.39,239251,0
2017-11-01,45.6,46.1,44.9,44.95,96893,0
2017-11-02,45.1,45.45,44.8,45.25,163496,0
2017-11-03,45.25,45.25,44.05,44.15,128029,0
2017-11-06,44.2,44.4,43.2,44.25,143300,0
2017-11-07,44.35,44.4,43.35,43.55,142293,0
2017-11-08,43.35,43.95,43,43.75,93239,0
2017-11-09,43.55,44.1,43.175,43.95,172810,0
2017-11-10,43.85,44.35,43.75,44,162928,0
