Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.333,10.7,10.193,10.672,25331,0
2005-02-28,10.494,10.7,10.333,10.591,35132,0
2005-03-01,10.608,10.998,10.494,10.912,49836,0
2005-03-02,11.55,11.856,11.337,11.337,82426,0
2005-03-03,11.597,11.761,11.254,11.292,35081,0
2005-03-04,11.569,11.809,11.451,11.641,43429,0
2005-03-07,11.54,11.88,11.54,11.55,29012,0
2005-03-08,11.735,11.735,11.42,11.435,39472,0
2005-03-09,11.374,11.55,11.079,11.32,34020,0
2005-03-10,11.247,11.523,10.876,11.283,45547,0
2005-03-11,11.134,11.311,10.776,10.867,18255,0
2005-03-14,10.93,11.116,10.664,11.116,27337,0
2005-03-15,11.292,11.374,10.582,10.655,14320,0
2005-03-16,10.7,10.709,10.253,10.386,36671,0
2005-03-17,10.307,10.645,9.829,10.617,67620,0
2005-03-18,10.645,10.645,9.961,10.36,155723,0
2005-03-21,10.263,10.709,10.263,10.645,22740,0
2005-03-22,10.626,11.588,10.527,11.125,102584,0
2005-03-23,11.007,11.098,10.83,10.885,31048,0
2005-03-24,11.007,11.161,10.82,11.07,19425,0
2005-03-28,11.17,11.188,10.7,10.812,63581,0
2005-03-29,10.727,11.088,10.7,10.751,44119,0
2005-03-30,10.734,11.188,10.734,11.134,52354,0
2005-03-31,11.188,11.188,10.876,11.051,76960,0
2005-04-01,11.143,11.364,10.922,11.143,85688,0
2005-04-04,10.974,11.559,10.912,11.559,41158,0
2005-04-05,11.46,11.727,11.32,11.54,60243,0
2005-04-06,11.659,11.718,11.614,11.614,68128,0
2005-04-07,11.718,11.718,11.391,11.605,29417,0
2005-04-08,11.569,11.818,11.569,11.818,96228,0
2005-04-11,11.846,11.947,11.727,11.88,69877,0
2005-04-12,11.799,11.985,11.531,11.912,49382,0
2005-04-13,11.985,11.985,11.301,11.55,43158,0
2005-04-14,11.727,11.818,10.93,10.948,55142,0
2005-04-15,11.025,11.025,10.244,10.396,48326,0
2005-04-18,10.307,11.523,10.29,11.523,58436,0
2005-04-19,11.435,11.597,11.301,11.597,58390,0
2005-04-20,11.364,11.578,11.273,11.364,42798,0
2005-04-21,11.54,11.864,11.46,11.744,57254,0
2005-04-22,11.744,11.761,11.364,11.666,49518,0
2005-04-25,11.744,11.761,11.32,11.578,47699,0
2005-04-26,11.569,11.718,11.337,11.451,44394,0
2005-04-27,11.401,11.578,11.07,11.46,34451,0
2005-04-28,11.42,11.46,11.18,11.18,38594,0
2005-04-29,11.152,11.435,10.895,11.435,44470,0
2005-05-02,11.487,11.761,11.46,11.676,31360,0
2005-05-03,11.744,11.761,11.32,11.391,30425,0
2005-05-04,11.531,11.699,11.504,11.699,77912,0
2005-05-05,11.614,11.78,11.469,11.78,31223,0
2005-05-06,11.69,12.802,11.65,12.511,155385,0
2005-05-09,12.631,13.076,12.598,13.042,72314,0
2005-05-10,12.954,12.963,12.519,12.768,35614,0
2005-05-11,12.768,12.82,12.409,12.82,29529,0
2005-05-12,12.837,12.918,12.598,12.854,47761,0
2005-05-13,12.889,12.899,12.136,12.678,52554,0
2005-05-16,12.889,13.033,12.768,13.023,29941,0
2005-05-17,12.863,13.033,12.631,12.936,20866,0
2005-05-18,13.051,13.343,12.936,13.334,40764,0
2005-05-19,13.291,13.754,13.281,13.7,63280,0
2005-05-20,13.754,13.762,13.36,13.762,34023,0
2005-05-23,13.618,13.762,13.406,13.574,43280,0
2005-05-24,13.397,13.849,13.237,13.77,112834,0
2005-05-25,13.804,13.911,13.387,13.814,50778,0
2005-05-26,13.921,13.957,13.745,13.939,48521,0
2005-05-27,13.939,13.975,13.488,13.866,59859,0
2005-05-31,13.804,14.046,12.963,13.737,108758,0
2005-06-01,13.858,13.985,13.762,13.975,40348,0
2005-06-02,14.011,14.011,13.564,13.823,51222,0
2005-06-03,13.583,13.892,13.334,13.718,56544,0
2005-06-06,13.671,13.892,13.637,13.745,43955,0
2005-06-07,13.681,13.985,13.609,13.762,45796,0
2005-06-08,12.342,14.602,12.342,14.428,257165,0
2005-06-09,14.372,14.612,14.104,14.436,336784,0
2005-06-10,14.517,14.667,14.472,14.667,66019,0
2005-06-13,14.649,15.111,14.5,15.111,190612,0
2005-06-14,15.075,15.484,15.075,15.253,223245,0
2005-06-15,15.279,15.474,15.253,15.474,312635,0
2005-06-16,15.465,15.724,15.146,15.724,96198,0
2005-06-17,15.803,15.854,15.139,15.705,168960,0
2005-06-20,15.741,15.981,15.6,15.872,80306,0
2005-06-21,15.981,16.035,15.428,15.972,62821,0
2005-06-22,15.981,16.095,15.403,15.872,31986,0
2005-06-23,15.846,15.846,15.297,15.447,40539,0
2005-06-24,15.447,15.447,14.747,15.084,195725,0
2005-06-27,15.075,15.181,14.747,15.111,53065,0
2005-06-28,15.094,15.563,14.649,15.153,106931,0
2005-06-29,15.039,15.981,14.79,15.872,196582,0
2005-06-30,15.909,16.13,15.795,16.017,122745,0
2005-07-01,16.06,16.077,15.803,16.077,516343,0
2005-07-05,16.026,16.718,16.026,16.71,81497,0
2005-07-06,16.728,16.778,16.275,16.334,41697,0
2005-07-07,16.388,16.753,15.633,16.555,69552,0
2005-07-08,16.497,16.761,16.497,16.665,74751,0
2005-07-11,16.647,16.957,16.479,16.693,110894,0
2005-07-12,16.36,16.718,16.36,16.71,57960,0
2005-07-13,16.563,17,15.705,16.787,102842,0
2005-07-14,16.859,17.081,16.158,16.222,71405,0
2005-07-15,16.06,16.316,15.777,16.077,118185,0
2005-07-18,15.891,15.99,15.511,15.733,93262,0
2005-07-19,15.696,16.425,15.696,16.026,109386,0
2005-07-20,15.954,16.513,15.954,16.3,153752,0
2005-07-21,16.425,16.425,15.945,16.043,156340,0
2005-07-22,16.085,16.444,15.607,16.416,87228,0
2005-07-25,16.416,16.628,16.291,16.497,77253,0
2005-07-26,16.416,16.744,16.416,16.619,57682,0
2005-07-27,16.647,16.932,16.513,16.859,60758,0
2005-07-28,16.949,17.045,16.718,17.045,71814,0
2005-07-29,16.932,17.314,16.905,17.314,66674,0
2005-08-01,17.314,17.41,16.957,17.135,110024,0
2005-08-02,17.045,17.277,16.674,17.277,63235,0
2005-08-03,17.314,17.462,17,17.108,109748,0
2005-08-04,17.17,17.17,16.425,16.868,142910,0
2005-08-05,16.841,17.054,16.6,16.923,67716,0
2005-08-08,16.71,17.09,16.71,16.94,131042,0
2005-08-09,17.009,17.756,16.868,17.738,214721,0
2005-08-10,17.756,18.068,16.85,17.738,188047,0
2005-08-11,17.71,18.059,17.401,17.915,91836,0
2005-08-12,17.898,18.032,17.675,17.872,77239,0
2005-08-15,17.846,18.419,17.802,18.386,175034,0
2005-08-16,18.419,18.419,17.949,18.095,134995,0
2005-08-17,17.932,18.359,17.872,18.139,90263,0
2005-08-18,18.095,18.3,17.588,18.171,108524,0
2005-08-19,18.078,18.742,18.078,18.557,97743,0
2005-08-22,18.742,18.891,18.393,18.695,119434,0
2005-08-23,18.84,18.865,18.403,18.787,105902,0
2005-08-24,18.769,19.397,18.557,19.13,308146,0
2005-08-25,19.277,19.619,19.249,19.535,121012,0
2005-08-26,19.442,19.6,19.194,19.239,103099,0
2005-08-29,19.344,20.907,19.277,20.473,319107,0
2005-08-30,20.509,20.821,20.374,20.545,318812,0
2005-08-31,20.499,21.3,20.225,21.3,149138,0
2005-09-01,21.3,21.734,21.042,21.43,240948,0
2005-09-02,21.716,21.716,20.41,20.613,277455,0
2005-09-06,20.721,21.308,20.355,20.588,222075,0
2005-09-07,20.545,21.29,20.383,20.863,188489,0
2005-09-08,20.934,21.042,20.42,20.784,99200,0
2005-09-09,20.659,21.264,20.392,21.061,123093,0
2005-09-12,21.061,21.662,21.061,21.476,112330,0
2005-09-13,21.217,21.485,20.242,20.96,104825,0
2005-09-14,21.086,21.164,20.537,20.676,131174,0
2005-09-15,20.473,20.676,20.383,20.596,70558,0
2005-09-16,20.721,21.147,20.605,21.093,216572,0
2005-09-19,21.129,21.264,20.676,21.034,126200,0
2005-09-20,20.812,21.281,20.446,20.554,138533,0
2005-09-21,20.42,20.659,19.461,19.542,142401,0
2005-09-22,19.352,20.641,19.352,20.464,115301,0
2005-09-23,20.392,20.838,19.673,20.207,200528,0
2005-09-26,20.019,20.641,19.535,19.594,135242,0
2005-09-27,19.535,20.234,19.535,19.646,113833,0
2005-09-28,19.542,20.162,19.542,19.976,128151,0
2005-09-29,19.969,20.091,19.535,19.764,115307,0
2005-09-30,18.343,18.393,15.99,18.153,613322,0
2005-10-03,17.738,19.575,17.738,18.751,362253,0
2005-10-04,18.778,19.755,18.778,19.619,247248,0
2005-10-05,19.525,19.525,18.078,18.705,158361,0
2005-10-06,18.84,19.318,18.051,18.723,126503,0
2005-10-07,18.678,19.516,18.521,19.071,70151,0
2005-10-10,19.239,19.48,19.046,19.267,94181,0
2005-10-11,19.452,19.654,19.295,19.499,188079,0
2005-10-12,19.397,19.535,18.678,19.337,114572,0
2005-10-13,19.295,19.797,18.272,19.442,208479,0
2005-10-14,19.535,19.6,18.873,19.509,93293,0
2005-10-17,19.36,19.425,18.59,19.36,117588,0
2005-10-18,19.344,20.116,18.99,19.701,164337,0
2005-10-19,19.609,20.473,19.104,20.41,105426,0
2005-10-20,20.364,20.499,19.806,20.198,71041,0
2005-10-21,20.091,20.315,19.549,19.932,96084,0
2005-10-24,20.225,21.042,20.144,20.784,149234,0
2005-10-25,20.863,21.051,20.242,21.051,94270,0
2005-10-26,20.704,21.217,20.596,20.695,112752,0
2005-10-27,20.854,21.068,19.787,19.913,93533,0
2005-10-28,20.011,21.164,19.806,20.766,67935,0
2005-10-31,20.588,21.264,20.268,20.802,163083,0
2005-11-01,20.704,21.034,19.452,19.913,117555,0
2005-11-02,19.885,20.065,19.318,19.542,158825,0
2005-11-03,19.867,20.082,18.539,19.071,197318,0
2005-11-04,19.318,19.747,18.438,19.267,92065,0
2005-11-07,19.088,19.088,18.032,18.217,136647,0
2005-11-08,18.129,18.153,16.914,17.571,134423,0
2005-11-09,17.571,17.571,17.054,17.365,323983,0
2005-11-10,17.382,17.508,17.17,17.479,85095,0
2005-11-11,17.454,17.498,17.239,17.258,30975,0
2005-11-14,17.479,17.479,17.189,17.356,85738,0
2005-11-15,17.231,17.391,16.213,16.334,95222,0
2005-11-16,16.324,16.324,15.181,15.554,208333,0
2005-11-17,15.554,16.316,15.493,16.177,154367,0
2005-11-18,16.573,16.787,16.204,16.506,72665,0
2005-11-21,16.522,17.526,16.249,17.374,111425,0
2005-11-22,17.33,17.872,17.028,17.631,90375,0
2005-11-23,17.756,18.147,17.287,17.854,96918,0
2005-11-25,17.846,18.3,17.846,18.111,30081,0
2005-11-28,18.111,18.153,17.391,17.517,124009,0
2005-11-29,17.597,17.784,16.736,17.258,101622,0
2005-11-30,17.152,17.47,16.638,17.009,90813,0
2005-12-01,16.859,18.326,16.71,17.391,123449,0
2005-12-02,16.868,17.391,16.71,17.314,98275,0
2005-12-05,17.42,17.526,17.223,17.258,168667,0
2005-12-06,17.435,17.526,17.223,17.277,100975,0
2005-12-07,17.314,17.811,17.143,17.277,99861,0
2005-12-08,17.258,17.435,16.674,17.314,82039,0
2005-12-09,17.314,17.428,16.905,17.314,70844,0
2005-12-12,17.428,17.428,17.118,17.314,116010,0
2005-12-13,17.445,17.622,17.135,17.588,94813,0
2005-12-14,17.622,17.802,16.923,16.94,87369,0
2005-12-15,17.072,17.152,16.718,16.896,111942,0
2005-12-16,17.152,19.231,17.152,17.604,267691,0
2005-12-19,17.872,17.872,17.454,17.454,87931,0
2005-12-20,17.454,17.889,17.063,17.631,68187,0
2005-12-21,17.304,17.837,17.214,17.445,141208,0
2005-12-22,17.445,18.291,17.314,17.579,262693,0
2005-12-23,17.747,18.162,17.588,17.827,100263,0
2005-12-27,18.005,18.153,17.314,17.604,247297,0
2005-12-28,17.579,18.121,17.579,17.756,64267,0
2005-12-29,17.614,17.941,17.571,17.693,94020,0
2005-12-30,17.579,17.819,17.356,17.479,74819,0
2006-01-03,17.536,17.854,17.356,17.604,91372,0
2006-01-04,17.738,18.208,17.631,17.837,218414,0
2006-01-05,17.747,18.291,17.693,17.747,125274,0
2006-01-06,17.693,17.949,17.489,17.597,87412,0
2006-01-09,17.489,17.977,17.489,17.756,131466,0
2006-01-10,17.819,18.539,17.641,18.244,92427,0
2006-01-11,18.129,18.244,17.545,17.597,98355,0
2006-01-12,17.693,17.846,17.435,17.435,46582,0
2006-01-13,17.571,17.667,17.33,17.597,112291,0
2006-01-17,17.508,17.667,17.356,17.489,142811,0
2006-01-18,17.391,17.597,17.223,17.314,177221,0
2006-01-19,17.428,18.318,17.322,17.756,131087,0
2006-01-20,17.863,17.863,16.787,17.037,88433,0
2006-01-23,17.161,18.032,17.143,17.756,91433,0
2006-01-24,17.907,18.751,17.71,18.419,137353,0
2006-01-25,18.198,18.53,17.756,18.198,243606,0
2006-01-26,18.393,18.557,18.032,18.548,77809,0
2006-01-27,18.583,18.742,18.005,18.456,99375,0
2006-01-30,18.557,18.733,18.059,18.634,71614,0
2006-01-31,18.548,18.787,18.378,18.705,118152,0
2006-02-01,18.751,19.212,18.474,18.815,102163,0
2006-02-02,18.856,18.954,17.88,18.66,90095,0
2006-02-03,18.59,18.865,18.351,18.733,55766,0
2006-02-06,18.695,19.009,18.244,18.865,79172,0
2006-02-07,18.822,19.13,18.18,18.403,159155,0
2006-02-08,18.447,18.608,17.802,18.129,110858,0
2006-02-09,18.226,18.419,18.023,18.198,96386,0
2006-02-10,18.121,18.815,17.977,18.797,71179,0
2006-02-13,18.787,18.856,18.272,18.742,100538,0
2006-02-14,18.84,19.535,18.565,19.166,181542,0
2006-02-15,19.088,19.755,18.964,19.285,166153,0
2006-02-16,19.442,19.452,19.009,19.096,55355,0
2006-02-17,19.239,19.566,18.865,19.194,49194,0
2006-02-21,19.312,19.415,18.539,18.76,63304,0
2006-02-22,18.806,19.499,18.669,19.267,97426,0
2006-02-23,19.166,19.452,18.751,18.847,137884,0
2006-02-24,18.908,19.711,18.652,19.48,104553,0
2006-02-27,19.442,20.18,19.327,19.867,121761,0
2006-02-28,19.711,20.323,19.121,20.162,216815,0
2006-03-01,20.171,20.784,20.047,20.554,217007,0
2006-03-02,20.455,21.155,20.41,20.631,144485,0
2006-03-03,20.42,21.217,20.198,20.812,65301,0
2006-03-06,20.659,21.086,20.268,20.571,90665,0
2006-03-07,20.545,20.641,20.011,20.234,85868,0
2006-03-08,20.207,21.217,19.867,20.455,56976,0
2006-03-09,20.537,20.907,20.34,20.821,82017,0
2006-03-10,20.871,21.29,20.686,21.191,81800,0
2006-03-13,21.086,21.671,21.024,21.138,173926,0
2006-03-14,21.264,21.911,20.952,21.752,113889,0
2006-03-15,21.68,22,21.308,21.644,96693,0
2006-03-16,21.873,22.096,21.255,21.752,98991,0
2006-03-17,21.858,22.222,21.556,22.176,350391,0
2006-03-20,22.258,22.472,21.972,22.018,93982,0
2006-03-21,22.072,22.194,21.43,21.617,93733,0
2006-03-22,21.644,22.462,21.422,22.453,72746,0
2006-03-23,22.499,22.499,21.129,21.652,126697,0
2006-03-24,21.805,21.805,21.182,21.281,137664,0
2006-03-27,21.209,21.521,20.996,21.335,203143,0
2006-03-28,21.457,21.626,21.172,21.227,178625,0
2006-03-29,21.395,22.063,21.191,22.063,87652,0
2006-03-30,22.222,22.284,21.69,22.194,78134,0
2006-03-31,22.38,22.593,22.213,22.337,177574,0
2006-04-03,22.602,22.629,22.027,22.063,124599,0
2006-04-04,22.203,22.638,21.902,22.38,119125,0
2006-04-05,22.276,22.55,21.937,22.276,67990,0
2006-04-06,22.398,22.398,21.849,22.222,136278,0
2006-04-07,22.389,22.542,21.29,21.662,83436,0
2006-04-10,21.743,22.684,21.529,21.902,137421,0
2006-04-11,22.045,22.462,21.308,21.43,80998,0
2006-04-12,21.3,21.947,21.3,21.832,82535,0
2006-04-13,21.883,22.267,21.539,21.911,54803,0
2006-04-17,21.841,21.883,20.537,21.129,149904,0
2006-04-18,21.3,21.575,20.712,21.485,124154,0
2006-04-19,21.76,22.185,21.752,22.185,111496,0
2006-04-20,22.203,22.807,21.937,22.294,87492,0
2006-04-21,22.267,22.534,21.626,22.008,110024,0
2006-04-24,21.92,22.008,21.413,21.609,63127,0
2006-04-25,21.743,22.09,21.413,21.972,76220,0
2006-04-26,22.072,22.508,21.866,21.892,112251,0
2006-04-27,21.787,22.176,20.473,21.068,88309,0
2006-04-28,21.155,21.743,20.952,21.575,145518,0
2006-05-01,21.734,22.32,21.422,21.937,117732,0
2006-05-02,21.991,22.158,21.485,21.787,54670,0
2006-05-03,21.368,21.796,20.775,21.281,196822,0
2006-05-04,21.217,21.521,21.051,21.352,139319,0
2006-05-05,21.352,21.93,21.182,21.548,170854,0
2006-05-08,21.485,21.565,20.821,20.952,67170,0
2006-05-09,20.978,21.209,20.749,20.96,155594,0
2006-05-10,20.96,21.387,20.871,21.245,133510,0
2006-05-11,21.2,21.2,19.406,19.516,135691,0
2006-05-12,19.425,19.73,18.981,18.99,182397,0
2006-05-15,18.778,18.908,17.811,18.244,225859,0
2006-05-16,18.326,19.063,18.318,18.972,157006,0
2006-05-17,18.751,18.9,18.308,18.733,104158,0
2006-05-18,18.946,18.946,18.403,18.643,104051,0
2006-05-19,18.465,18.981,18.041,18.643,146519,0
2006-05-22,18.456,18.456,17.489,17.631,184550,0
2006-05-23,17.88,17.924,17.054,17.314,231101,0
2006-05-24,17.239,17.941,16.506,17.536,198297,0
2006-05-25,17.775,17.802,16.832,17.382,91966,0
2006-05-26,17.571,17.622,17.127,17.536,103666,0
2006-05-30,17.401,17.435,16.665,16.753,195285,0
2006-05-31,16.868,16.868,16.324,16.513,190966,0
2006-06-01,16.628,17.009,16.471,16.887,115246,0
2006-06-02,17.081,17.127,16.379,16.795,130093,0
2006-06-05,16.701,16.718,15.705,16.13,197689,0
2006-06-06,16.14,16.479,15.981,16.342,119756,0
2006-06-07,16.416,16.522,15.937,16.425,100471,0
2006-06-08,16.3,16.462,15.714,16.112,235062,0
2006-06-09,16.213,16.647,15.705,15.863,205467,0
2006-06-12,15.891,16.102,15.359,15.724,156431,0
2006-06-13,15.624,16.043,15.171,15.181,179899,0
2006-06-14,15.181,15.624,14.916,14.969,91694,0
2006-06-15,15.163,15.642,14.907,15.146,176043,0
2006-06-16,15.111,15.153,14.703,14.985,405114,0
2006-06-19,15.013,15.013,14.419,14.612,125633,0
2006-06-20,14.549,14.722,14.215,14.215,107974,0
2006-06-21,14.319,14.54,13.779,14.104,136413,0
2006-06-22,14.028,14.686,13.911,14.39,108398,0
2006-06-23,14.277,15.324,14.251,15.03,195288,0
2006-06-26,15.216,16.035,15.047,15.821,258758,0
2006-06-27,15.881,15.99,15.234,15.403,106525,0
2006-06-28,15.537,15.678,15.305,15.484,126487,0
2006-06-29,15.53,16.052,15.53,16.035,188230,0
2006-06-30,16.095,16.462,15.945,16.158,237051,0
2006-07-03,16.06,16.095,15.705,15.795,61574,0
2006-07-05,15.607,15.777,15.35,15.511,103968,0
2006-07-06,15.573,16.194,15.537,16.017,205032,0
2006-07-07,15.909,16.102,15.6,15.945,219079,0
2006-07-10,16.009,16.539,15.872,16.489,118089,0
2006-07-11,16.388,16.744,15.981,16.744,121651,0
2006-07-12,16.674,16.868,15.909,16.043,168047,0
2006-07-13,15.891,16.009,15.563,15.759,149222,0
2006-07-14,15.759,15.919,15.651,15.785,171024,0
2006-07-17,15.777,15.83,15.368,15.563,101436,0
2006-07-18,15.624,15.937,15.35,15.563,123314,0
2006-07-19,15.607,16.102,15.502,16.095,137500,0
2006-07-20,16.177,16.36,15.863,15.9,168929,0
2006-07-21,15.803,15.813,15.35,15.378,193296,0
2006-07-24,15.546,15.803,15.42,15.696,81948,0
2006-07-25,15.678,16.351,15.633,16.231,87875,0
2006-07-26,16.121,16.185,15.803,15.813,99784,0
2006-07-27,15.919,16.213,15.359,15.394,77824,0
2006-07-28,15.537,16.077,15.359,16.009,73496,0
2006-07-31,15.714,16.316,15.678,16.291,124539,0
2006-08-01,16.102,16.185,15.741,16.052,105542,0
2006-08-02,15.9,16.239,15.891,15.99,73614,0
2006-08-03,15.714,16.334,15.714,16.324,142859,0
2006-08-04,16.13,16.291,15.411,16.185,170780,0
2006-08-07,16.026,16.425,15.981,16.407,111417,0
2006-08-08,16.479,16.868,15.669,15.733,113753,0
2006-08-09,15.928,16.204,15.714,15.891,131837,0
2006-08-10,15.777,15.813,15.315,15.651,134552,0
2006-08-11,15.624,15.624,15.359,15.438,75857,0
2006-08-14,15.591,15.803,15.359,15.53,110501,0
2006-08-15,15.759,16.204,15.759,16.026,127285,0
2006-08-16,16.334,16.334,15.839,15.99,150039,0
2006-08-17,15.909,16.13,15.909,15.999,120383,0
2006-08-18,16.085,16.085,15.928,16.035,102533,0
2006-08-21,15.928,16.085,15.928,16.043,43674,0
2006-08-22,15.99,16.14,15.981,16.102,39244,0
2006-08-23,16.158,16.257,15.954,15.99,93702,0
2006-08-24,16.085,16.085,15.394,15.75,105629,0
2006-08-25,15.66,15.846,15.465,15.669,56068,0
2006-08-28,15.642,15.678,15.428,15.52,177957,0
2006-08-29,15.537,16.052,15.359,15.821,115416,0
2006-08-30,15.881,16.069,15.769,15.937,115210,0
2006-08-31,16.026,16.026,15.759,15.9,103240,0
2006-09-01,15.963,16.112,15.642,16.102,80790,0
2006-09-05,16.148,16.249,15.937,16.017,85571,0
2006-09-06,15.872,15.972,15.705,15.803,183291,0
2006-09-07,15.678,15.769,15.428,15.624,45694,0
2006-09-08,15.714,15.714,15.368,15.546,99937,0
2006-09-11,15.42,15.724,15.42,15.6,52480,0
2006-09-12,15.651,15.928,15.493,15.803,44409,0
2006-09-13,15.846,16.213,15.546,16.194,50206,0
2006-09-14,16.052,16.148,15.854,16.035,66844,0
2006-09-15,16.158,16.249,15.881,16.185,154849,0
2006-09-18,16.085,16.249,15.688,16.026,59754,0
2006-09-19,16.06,16.324,15.785,16.291,146684,0
2006-09-20,16.425,16.6,16.085,16.425,50567,0
2006-09-21,16.532,16.532,15.582,15.821,69259,0
2006-09-22,15.733,15.733,15.511,15.696,101438,0
2006-09-25,15.607,16.291,15.6,16.085,47325,0
2006-09-26,16.185,16.434,15.945,16.369,63905,0
2006-09-27,16.257,16.291,15.777,16.026,44191,0
2006-09-28,16.102,16.275,15.928,16.249,102383,0
2006-09-29,16.291,16.573,15.9,15.99,174344,0
2006-10-02,15.945,16.035,15.854,15.881,65805,0
2006-10-03,15.803,16.222,15.714,15.872,97224,0
2006-10-04,15.846,16.425,15.846,16.36,125570,0
2006-10-05,16.379,17.135,16.026,17.127,88237,0
2006-10-06,17.127,17.127,16.342,16.555,65987,0
2006-10-09,16.479,17.054,16.316,16.674,44640,0
2006-10-10,16.753,16.992,16.282,16.6,51230,0
2006-10-11,16.582,16.582,15.891,16.282,98511,0
2006-10-12,16.425,16.693,16.112,16.693,70590,0
2006-10-13,16.656,17.161,16.563,17.063,96598,0
2006-10-16,17.127,17.479,16.728,17.277,70024,0
2006-10-17,17.108,17.356,16.656,16.914,151949,0
2006-10-18,16.957,17.34,16.728,16.914,83341,0
2006-10-19,16.878,17.108,16.761,16.967,102771,0
2006-10-20,17.081,17.081,16.379,16.453,57754,0
2006-10-23,16.308,17.489,15.909,16.957,98800,0
2006-10-24,16.974,17.374,16.814,17.127,34665,0
2006-10-25,17.072,17.365,16.647,17.081,51199,0
2006-10-26,17.214,17.649,16.753,17.649,91954,0
2006-10-27,17.526,17.756,17.304,17.719,60100,0
2006-10-30,17.296,18.078,17.189,18.023,89283,0
2006-10-31,18.3,18.3,17.631,18.102,86828,0
2006-11-01,18.171,18.281,16.684,16.778,161799,0
2006-11-02,16.609,17.641,16.379,16.983,146699,0
2006-11-03,17.108,17.719,17.108,17.631,78908,0
2006-11-06,17.454,17.986,17.454,17.854,84607,0
2006-11-07,17.898,18.343,17.553,17.872,81997,0
2006-11-08,17.819,18.419,17.756,18.291,81316,0
2006-11-09,18.386,18.502,17.941,18.318,84854,0
2006-11-10,18.281,18.512,18.198,18.429,69908,0
2006-11-13,18.447,18.847,18.359,18.84,67923,0
2006-11-14,18.625,19.327,18.403,19.327,78827,0
2006-11-15,19.303,20.952,19.231,20.686,243739,0
2006-11-16,20.845,20.845,19.72,20.242,157211,0
2006-11-17,20.242,20.242,19.867,19.985,100432,0
2006-11-20,20.038,20.659,19.636,20.641,120746,0
2006-11-21,20.686,21.529,20.686,21.308,112054,0
2006-11-22,21.274,21.308,20.784,20.821,47575,0
2006-11-24,20.65,21.042,20.65,20.854,25618,0
2006-11-27,20.854,21.005,20.374,20.41,131747,0
2006-11-28,20.315,20.739,19.654,20.42,111709,0
2006-11-29,20.436,20.987,20.42,20.952,77370,0
2006-11-30,20.863,20.952,20.446,20.527,102782,0
2006-12-01,20.605,20.889,20.42,20.686,83706,0
2006-12-04,20.829,21.308,20.766,20.996,86555,0
2006-12-05,21.121,21.264,20.952,21.051,53243,0
2006-12-06,20.926,21.68,20.916,21.68,141946,0
2006-12-07,21.652,21.68,21.024,21.078,87793,0
2006-12-08,20.96,21.503,20.897,21.217,79047,0
2006-12-11,20.987,21.281,20.481,20.987,117534,0
2006-12-12,21.042,21.086,20.473,20.952,115788,0
2006-12-13,21.111,21.2,20.33,20.42,76415,0
2006-12-14,20.481,20.704,20.251,20.562,108333,0
2006-12-15,20.588,21.752,20.323,20.42,281646,0
2006-12-18,20.545,20.838,19.6,19.646,89423,0
2006-12-19,19.575,20.003,19.49,19.876,118014,0
2006-12-20,19.876,20.383,19.824,20.251,109679,0
2006-12-21,20.347,20.42,19.941,20.189,79110,0
2006-12-22,20.251,20.251,19.755,19.797,49293,0
2006-12-26,19.73,20.41,19.73,20.152,55191,0
2006-12-27,20.268,20.42,20.198,20.315,85614,0
2006-12-28,20.207,20.374,20.074,20.091,58086,0
2006-12-29,20.125,20.347,19.806,19.876,84201,0
2007-01-03,20.189,20.42,20.003,20.392,158523,0
2007-01-04,20.315,20.537,19.867,20.355,167486,0
2007-01-05,20.364,20.42,19.379,19.779,130119,0
2007-01-08,19.816,19.842,19.063,19.406,144040,0
2007-01-09,19.452,19.516,19.071,19.277,103703,0
2007-01-10,19.096,19.6,18.981,19.387,79784,0
2007-01-11,19.461,20.134,19.406,20.116,104143,0
2007-01-12,20.144,20.481,20.019,20.436,45663,0
2007-01-16,20.537,20.739,20.144,20.259,46159,0
2007-01-17,20.225,20.757,20.099,20.676,47002,0
2007-01-18,20.613,20.659,19.711,19.867,57691,0
2007-01-19,19.779,20.242,19.654,20.065,61530,0
2007-01-22,20.011,20.056,19.337,19.584,99950,0
2007-01-23,19.566,19.779,19.267,19.701,112721,0
2007-01-24,19.779,19.969,19.48,19.876,91459,0
2007-01-25,19.876,20.099,19.755,19.824,91022,0
2007-01-26,19.951,20.207,19.654,20.189,56992,0
2007-01-29,20.003,20.392,19.739,20.242,115586,0
2007-01-30,20.323,20.65,19.834,20.545,50429,0
2007-01-31,20.436,20.676,19.415,20.234,111027,0
2007-02-01,20.278,21.068,20.278,20.952,52129,0
2007-02-02,20.942,21.155,20.537,20.58,87524,0
2007-02-05,20.686,20.88,20.207,20.392,69754,0
2007-02-06,20.347,21.387,20.34,21.015,90459,0
2007-02-07,21.068,21.476,20.821,21.051,91756,0
2007-02-08,21.068,21.29,21.005,21.264,78293,0
2007-02-09,21.172,21.264,20.695,20.802,106994,0
2007-02-12,20.676,20.676,20.297,20.562,74416,0
2007-02-13,20.65,20.934,20.34,20.401,93601,0
2007-02-14,20.518,20.527,20.171,20.473,220827,0
2007-02-15,20.491,20.845,20.42,20.596,91716,0
2007-02-16,20.596,21.129,20.429,21.086,83468,0
2007-02-20,21.111,21.147,20.916,21.024,114905,0
2007-02-21,21.024,21.466,20.96,21.255,66829,0
2007-02-22,21.3,21.449,20.987,21.281,73972,0
2007-02-23,21.274,21.671,20.942,21.042,55268,0
2007-02-26,21.121,21.308,21.042,21.209,116315,0
2007-02-27,20.996,21.217,20.473,20.527,113849,0
2007-02-28,20.429,20.499,19.72,20.251,135542,0
2007-03-01,19.566,20.189,19.088,19.755,141006,0
2007-03-02,19.6,20.152,19.6,19.859,105525,0
2007-03-05,19.673,20.038,19.267,19.711,124816,0
2007-03-06,19.932,20.215,19.619,20.038,126205,0
2007-03-07,20.038,20.596,19.816,20.401,137473,0
2007-03-08,20.446,20.631,20.116,20.315,108850,0
2007-03-09,20.473,20.934,20.473,20.695,75974,0
2007-03-12,20.605,21.086,20.605,21.034,56666,0
2007-03-13,20.829,21.103,20.34,20.473,123334,0
2007-03-14,20.34,20.863,20.198,20.588,76760,0
2007-03-15,20.42,20.96,19.824,20.106,93286,0
2007-03-16,20.099,20.821,19.995,20.364,245791,0
2007-03-19,20.499,20.766,20.33,20.509,78858,0
2007-03-20,20.455,20.812,20.125,20.695,77548,0
2007-03-21,20.686,21.172,20.518,21.086,81614,0
2007-03-22,21.164,21.43,21.015,21.155,92181,0
2007-03-23,21.155,21.155,20.942,21.034,78367,0
2007-03-26,21.078,21.368,20.686,20.889,90038,0
2007-03-27,20.889,21.086,20.686,20.821,40395,0
2007-03-28,20.65,20.96,20.605,20.829,266942,0
2007-03-29,21.034,21.274,20.41,20.863,165188,0
2007-03-30,20.845,21.086,20.481,20.695,121742,0
2007-04-02,20.757,20.802,20.323,20.499,147861,0
2007-04-03,20.554,20.863,20.42,20.641,231968,0
2007-04-04,20.641,20.854,20.641,20.739,197309,0
2007-04-05,20.838,20.934,20.667,20.821,70837,0
2007-04-09,20.88,21.078,20.518,20.978,248502,0
2007-04-10,20.934,21.422,20.897,20.996,136418,0
2007-04-11,21.042,21.042,20.596,20.889,240844,0
2007-04-12,20.821,21.121,20.676,21.111,74288,0
2007-04-13,21.078,21.485,20.978,21.413,56591,0
2007-04-16,21.575,22.008,21.3,21.787,81475,0
2007-04-17,21.76,21.883,21.103,21.439,62302,0
2007-04-18,21.308,21.449,21.129,21.191,64727,0
2007-04-19,21.378,21.378,20.667,21.005,69108,0
2007-04-20,21.005,21.734,20.793,21.724,76359,0
2007-04-23,21.626,21.743,21.29,21.36,35073,0
2007-04-24,21.752,21.752,21.129,21.317,127857,0
2007-04-25,21.404,22.176,21.404,22.082,212056,0
2007-04-26,22.027,22.462,21.707,22.267,183686,0
2007-04-27,22.158,22.586,21.883,22.508,112786,0
2007-04-30,22.472,22.508,22.008,22.018,143453,0
2007-05-01,22.082,22.284,21.6,22.276,95879,0
2007-05-02,22.24,22.835,22.132,22.354,109103,0
2007-05-03,22.328,22.462,21.858,21.937,85228,0
2007-05-04,22.629,22.773,21.29,22.151,170454,0
2007-05-07,22.082,22.434,21.93,22.105,125065,0
2007-05-08,21.892,22.363,21.43,22.203,205969,0
2007-05-09,21.849,23.812,21.849,23.803,317665,0
2007-05-10,23.625,23.812,22.611,22.942,150271,0
2007-05-11,23.012,23.507,22.905,23.48,78731,0
2007-05-14,23.402,23.48,23.163,23.242,115227,0
2007-05-15,23.259,23.526,22.96,23.163,127890,0
2007-05-16,23.259,23.59,23.2,23.393,134875,0
2007-05-17,23.385,23.507,22.977,23.012,93890,0
2007-05-18,23.101,23.831,23.038,23.695,84610,0
2007-05-21,23.608,24.19,23.393,24.156,119075,0
2007-05-22,24.236,24.697,24.015,24.541,106103,0
2007-05-23,24.495,24.806,24.319,24.689,188419,0
2007-05-24,24.619,25.046,24.591,24.875,215712,0
2007-05-25,25.046,25.516,24.661,24.814,229064,0
2007-05-29,24.788,25.381,24.689,25.177,121387,0
2007-05-30,24.919,25.453,24.735,25.356,147386,0
2007-05-31,25.453,26.253,25.453,26.084,150818,0
2007-06-01,26.118,26.289,25.508,25.701,253443,0
2007-06-04,25.605,26.145,25.605,25.853,104123,0
2007-06-05,25.692,26.013,25.453,25.845,101379,0
2007-06-06,25.631,25.977,25.568,25.72,151125,0
2007-06-07,25.613,26.059,25.027,25.516,130066,0
2007-06-08,25.561,26.501,25.356,26.332,173262,0
2007-06-11,26.208,26.634,26.145,26.367,167045,0
2007-06-12,26.226,26.599,26.101,26.367,282968,0
2007-06-13,26.484,27.689,26.367,27.485,183394,0
2007-06-14,27.559,27.938,27.372,27.63,190830,0
2007-06-15,28.073,28.935,28.064,28.409,309542,0
2007-06-18,28.409,28.703,27.947,28.089,147117,0
2007-06-19,27.921,28.365,27.832,28.224,88832,0
2007-06-20,28.409,28.418,28.064,28.188,166788,0
2007-06-21,28.188,28.409,27.884,28.161,110403,0
2007-06-22,28.054,28.251,27.192,27.467,542138,0
2007-06-25,27.63,27.938,27.169,27.645,260940,0
2007-06-26,27.744,27.744,26.697,26.97,135430,0
2007-06-27,26.775,27.832,26.448,27.771,106646,0
2007-06-28,27.842,27.842,27.051,27.355,85442,0
2007-06-29,27.398,27.825,27.245,27.689,132233,0
2007-07-02,27.593,28.153,27.485,28.064,129168,0
2007-07-03,28.205,28.542,28.073,28.437,85254,0
2007-07-05,28.731,28.731,28.081,28.311,92648,0
2007-07-06,28.365,28.577,28.097,28.251,85792,0
2007-07-09,28.491,28.853,28.278,28.337,173205,0
2007-07-10,28.224,28.329,27.771,28.153,116198,0
2007-07-11,28.081,28.365,28.02,28.321,87540,0
2007-07-12,28.455,28.731,28.329,28.731,147078,0
2007-07-13,28.722,29.225,28.677,29.174,92016,0
2007-07-16,29.174,29.777,29.174,29.456,159380,0
2007-07-17,29.608,31.074,29.509,30.273,192779,0
2007-07-18,30.193,30.842,29.857,30.459,169773,0
2007-07-19,30.725,32.023,30.513,31.445,258065,0
2007-07-20,31.187,31.286,29.635,30.237,237664,0
2007-07-23,31.632,33.417,30.879,31.055,741348,0
2007-07-24,30.816,32.228,30.612,31.295,330980,0
2007-07-25,31.482,32.194,30.585,31.25,224524,0
2007-07-26,30.725,31.205,29.395,29.955,291006,0
2007-07-27,29.688,30.255,28.696,28.713,163340,0
2007-07-30,28.696,30.4,28.242,28.844,192540,0
2007-07-31,29.207,30.079,29.207,29.732,319111,0
2007-08-01,29.465,30.4,29.192,29.92,455884,0
2007-08-02,30.202,31.577,29.884,31.51,325629,0
2007-08-03,30.494,31.286,29.626,30.417,442589,0
2007-08-06,30.504,30.504,28.925,29.74,451141,0
2007-08-07,29.635,32.194,29.288,30.725,466637,0
2007-08-08,27.55,30.958,26.226,30.576,722547,0
2007-08-09,29.813,30.852,28.799,30.265,504445,0
2007-08-10,29.616,31.51,28.56,30.682,432372,0
2007-08-13,31.172,32.093,30.833,31.392,241232,0
2007-08-14,31.64,31.64,29.448,29.732,256092,0
2007-08-15,29.575,30.621,29.261,29.653,266636,0
2007-08-16,29.36,30.682,28.713,29.893,324918,0
2007-08-17,31.963,31.963,28.935,29.316,584082,0
2007-08-20,29.5,29.848,27.867,28.703,554756,0
2007-08-21,28.594,29.643,28.594,29.465,218006,0
2007-08-22,29.786,30.087,29.244,29.626,255306,0
2007-08-23,29.822,29.822,28.765,29.261,110728,0
2007-08-24,29.269,29.635,28.5,29.261,105692,0
2007-08-27,29.112,30.025,28.483,29.653,109156,0
2007-08-28,29.395,29.653,28.188,28.311,144073,0
2007-08-29,28.445,28.65,27.523,28.483,180525,0
2007-08-30,28.106,29.225,28.106,28.696,105841,0
2007-08-31,29.148,29.591,28.807,29.216,116663,0
2007-09-04,29.03,29.955,28.925,29.697,111099,0
2007-09-05,29.566,29.893,29.431,29.653,150740,0
2007-09-06,29.697,30.079,28.961,29.121,125788,0
2007-09-07,28.747,28.908,27.725,28.143,122079,0
2007-09-10,28.224,28.392,26.767,27.779,141201,0
2007-09-11,27.894,28.703,27.593,28.585,111723,0
2007-09-12,28.5,28.703,28.081,28.196,95996,0
2007-09-13,28.365,29.157,27.957,28.428,82146,0
2007-09-14,28.089,29.297,28.054,29.225,137908,0
2007-09-17,29.207,29.207,28.445,28.56,465911,0
2007-09-18,28.667,30.211,28.106,29.794,180714,0
2007-09-19,29.786,32.244,29.732,31.055,251515,0
2007-09-20,30.967,31.88,30.725,31.571,116779,0
2007-09-21,31.871,32.547,31.322,31.632,337901,0
2007-09-24,31.64,32.228,31.029,31.215,111022,0
2007-09-25,31.083,31.614,30.228,31.535,158664,0
2007-09-26,31.749,31.749,30.833,31.677,116330,0
2007-09-27,31.695,31.854,31.001,31.51,112149,0
2007-09-28,31.419,32.031,30.631,30.682,88082,0
2007-10-01,30.682,31.871,30.292,31.758,153843,0
2007-10-02,31.926,32.6,31.295,32.005,234625,0
2007-10-03,31.749,32.298,30.64,30.991,208150,0
2007-10-04,31.162,31.741,30.327,31.517,136981,0
2007-10-05,31.731,32.84,31.392,32.717,197352,0
2007-10-08,32.768,32.768,31.295,31.963,179914,0
2007-10-09,31.987,32.981,31.749,32.458,201120,0
2007-10-10,32.501,32.831,31.365,32.325,230819,0
2007-10-11,32.423,32.948,31.907,31.917,191031,0
2007-10-12,31.861,32.929,31.749,32.654,86559,0
2007-10-15,32.742,33.256,31.577,31.695,188939,0
2007-10-16,31.799,32.228,31.136,31.464,133993,0
2007-10-17,31.817,32.093,30.612,31.278,168090,0
2007-10-18,31.153,31.695,30.948,30.967,121388,0
2007-10-19,30.967,31.038,29.253,29.253,206419,0
2007-10-22,28.944,30.682,28.437,30.631,123750,0
2007-10-23,30.931,31.322,29.715,31.322,119544,0
2007-10-24,31.25,31.595,29.566,30.871,144090,0
2007-10-25,30.914,31.482,30.494,30.931,76390,0
2007-10-26,31.305,32.68,29.261,32.654,110514,0
2007-10-29,32.981,33.968,31.997,32.971,234911,0
2007-10-30,32.893,33.559,32.777,33.079,177782,0
2007-10-31,33.179,33.96,32.67,33.479,187215,0
2007-11-01,33.569,33.569,31.535,31.766,274250,0
2007-11-02,32.253,32.939,30.106,31.126,175294,0
2007-11-05,30.771,33.293,30.007,32.971,212521,0
2007-11-06,32.971,34.633,31.854,34.553,274574,0
2007-11-07,34.073,34.073,32.219,32.253,226400,0
2007-11-08,32.477,32.698,30.576,32.147,202271,0
2007-11-09,31.775,32.084,30.871,31.314,139781,0
2007-11-12,31.339,31.89,30.007,30.467,126381,0
2007-11-13,30.691,30.691,29.261,30.631,211547,0
2007-11-14,30.762,32.654,30.513,31.419,174682,0
2007-11-15,31.331,31.331,29.74,30.391,128105,0
2007-11-16,30.442,30.531,29.288,29.884,135155,0
2007-11-19,29.616,29.616,27.789,28.242,247464,0
2007-11-20,28.178,28.917,27.663,28.525,171960,0
2007-11-21,28.401,29.528,27.825,28.853,132583,0
2007-11-23,29.138,30.087,28.79,29.547,42999,0
2007-11-26,29.528,30.062,27.938,28.153,103576,0
2007-11-27,28.196,28.632,26.749,27.07,309997,0
2007-11-28,27.423,29.288,26.706,29.121,291597,0
2007-11-29,28.89,28.89,27.938,28.047,120834,0
2007-11-30,28.437,29.192,28.134,28.321,207178,0
2007-12-03,28.251,28.491,27.725,28.196,126308,0
2007-12-04,27.957,28.509,27.398,28.337,152031,0
2007-12-05,28.756,28.756,28.02,28.585,161552,0
2007-12-06,28.474,29.92,28.474,29.901,133673,0
2007-12-07,29.928,30.184,29.465,29.937,164149,0
2007-12-10,29.92,30.576,29.679,30.007,261385,0
2007-12-11,30.177,30.612,28.585,28.613,114740,0
2007-12-12,29.36,29.998,28.551,28.935,116063,0
2007-12-13,28.696,30.292,28.474,29.971,120523,0
2007-12-14,29.575,30.433,29.333,29.91,189124,0
2007-12-17,29.662,30.373,29.2,30.052,283335,0
2007-12-18,30.255,30.744,29.955,30.541,225963,0
2007-12-19,30.541,31.535,30.283,31.187,149655,0
2007-12-20,31.577,31.972,30.967,31.784,286833,0
2007-12-21,32.253,33.248,31.64,33.201,451192,0
2007-12-24,33.266,34.41,32.858,34.207,80407,0
2007-12-26,34.126,34.899,33.409,34.493,256697,0
2007-12-27,34.484,34.484,32.654,32.67,178979,0
2007-12-28,33.16,33.417,32.184,32.396,177086,0
2007-12-31,32.184,33.151,32.184,32.68,293924,0
2008-01-02,32.194,33.923,32.194,33.434,497272,0
2008-01-03,33.434,34.081,33.045,33.701,368352,0
2008-01-04,33.32,33.833,32.316,33.497,285357,0
2008-01-07,33.586,34.234,33.179,33.186,461011,0
2008-01-08,33.409,33.842,30.64,30.798,440015,0
2008-01-09,30.771,31.605,29.688,30.631,295896,0
2008-01-10,30.273,31.029,29.749,30.391,188014,0
2008-01-11,30.087,30.265,28.713,29.048,194135,0
2008-01-14,29.288,29.475,28.278,28.56,313281,0
2008-01-15,28.178,28.178,27.55,27.725,371396,0
2008-01-16,27.603,28.373,27.159,27.513,334777,0
2008-01-17,27.808,28.321,25.783,25.968,186356,0
2008-01-18,25.96,26.784,25.16,26.163,296369,0
2008-01-22,25.133,25.613,24.513,25.142,492303,0
2008-01-23,24.495,26.261,23.803,26.226,409236,0
2008-01-24,26.325,26.537,25.258,25.337,187505,0
2008-01-25,25.656,25.905,24.814,25.213,194886,0
2008-01-28,25.116,26.236,24.541,25.845,155854,0
2008-01-29,26.059,26.367,25.196,25.443,158574,0
2008-01-30,25.24,26.19,24.868,25.082,89704,0
2008-01-31,24.636,26.537,24.015,26.226,180374,0
2008-02-01,26.315,26.74,25.391,26.624,142122,0
2008-02-04,26.537,26.634,25.853,26.349,148515,0
2008-02-05,25.766,26.127,24.661,24.841,143526,0
2008-02-06,25.09,25.631,24.457,24.707,126180,0
2008-02-07,24.523,25.267,24.148,24.591,249163,0
2008-02-08,24.575,24.948,23.634,23.933,237352,0
2008-02-11,23.899,24.397,23.563,24.115,144590,0
2008-02-12,24.217,24.567,23.003,23.402,212411,0
2008-02-13,23.66,24.115,23.305,24.024,280091,0
2008-02-14,24.052,24.369,23.849,23.968,200588,0
2008-02-15,23.831,24.024,22.655,22.816,196940,0
2008-02-19,22.739,23.375,22.32,22.712,213042,0
2008-02-20,22.508,23.438,22.472,22.807,171933,0
2008-02-21,22.994,23.296,22.276,22.38,250107,0
2008-02-22,22.372,22.798,21.873,22.55,155914,0
2008-02-25,22.515,22.96,22.008,22.434,150807,0
2008-02-26,22.328,23.784,22.258,23.536,242865,0
2008-02-27,23.047,23.695,23.038,23.517,286261,0
2008-02-28,23.563,23.563,22.859,22.994,365725,0
2008-02-29,21.121,22.534,19.6,21.308,936262,0
2008-03-03,21.281,21.281,20.545,20.926,797477,0
2008-03-04,20.518,21.042,20.518,20.88,390674,0
2008-03-05,21.024,21.387,20.871,21.308,265464,0
2008-03-06,21.422,22.114,21.422,21.671,359003,0
2008-03-07,21.395,22.258,21.387,21.634,254907,0
2008-03-10,21.724,22.258,21.217,21.308,271264,0
2008-03-11,21.947,22.294,21.457,22.053,231004,0
2008-03-12,22,22.267,21.752,22.096,280999,0
2008-03-13,21.281,22.835,21.281,22.693,242719,0
2008-03-14,22.842,22.842,21.752,22.053,279587,0
2008-03-17,21.387,22.38,21.387,21.911,217179,0
2008-03-18,22.443,23.286,21.617,23.003,234743,0
2008-03-19,24.438,24.438,22.284,22.284,167619,0
2008-03-20,22.647,24.172,21.815,23.968,679425,0
2008-03-24,24.115,25.277,24.115,24.957,227603,0
2008-03-25,24.982,25.24,24.735,24.814,200150,0
2008-03-26,24.591,25.196,24.369,25.01,260175,0
2008-03-27,25.125,25.818,25.125,25.258,265905,0
2008-03-28,25.24,26.022,24.476,25.347,191713,0
2008-03-31,25.337,25.525,25.027,25.116,215589,0
2008-04-01,24.85,26.466,24.85,26.315,292056,0
2008-04-02,26.199,26.74,25.905,26.412,237925,0
2008-04-03,26.19,26.457,25.808,26.11,246726,0
2008-04-04,26.217,26.325,25.409,25.64,339541,0
2008-04-07,25.766,26.171,25.552,25.631,261068,0
2008-04-08,25.543,25.88,24.841,25.577,390103,0
2008-04-09,25.561,25.79,24.679,24.806,233362,0
2008-04-10,24.754,25.426,24.661,25.187,137895,0
2008-04-11,24.841,25.168,24.292,24.388,149317,0
2008-04-14,24.336,24.85,24.19,24.476,113280,0
2008-04-15,24.689,24.85,24.198,24.619,94151,0
2008-04-16,24.868,25.73,24.725,25.453,122151,0
2008-04-17,25.312,25.453,24.938,25.053,85207,0
2008-04-18,25.568,25.88,25.125,25.391,108368,0
2008-04-21,25.232,25.347,24.601,25.232,74798,0
2008-04-22,25.063,25.116,24.226,24.601,174891,0
2008-04-23,24.697,24.911,24.164,24.832,124551,0
2008-04-24,24.893,25.248,24.42,25.09,161797,0
2008-04-25,25.24,25.347,24.636,24.948,143304,0
2008-04-28,24.948,25.417,24.903,25.053,178377,0
2008-04-29,25.082,25.082,24.081,24.369,118306,0
2008-04-30,24.495,25.09,23.892,24.062,272809,0
2008-05-01,24.311,24.762,24.311,24.591,321999,0
2008-05-02,24.005,25.426,22.994,23.507,565857,0
2008-05-05,23.367,23.563,22.443,23.038,602084,0
2008-05-06,23.012,23.119,22.267,23.038,627998,0
2008-05-07,23.073,23.073,22.415,22.515,150162,0
2008-05-08,22.558,22.558,21.787,22.123,133035,0
2008-05-09,21.849,22.508,21.575,22.337,193940,0
2008-05-12,22.415,22.977,22.151,22.372,270555,0
2008-05-13,22.425,22.515,21.866,22.363,147619,0
2008-05-14,22.407,22.994,22.151,22.567,218463,0
2008-05-15,22.524,22.977,22.453,22.674,303223,0
2008-05-16,22.835,22.985,22.481,22.842,161068,0
2008-05-19,22.788,22.933,22.567,22.739,178065,0
2008-05-20,22.638,23.064,22.558,22.933,133977,0
2008-05-21,22.985,23.25,22.481,22.558,149766,0
2008-05-22,22.693,22.952,22.09,22.248,195095,0
2008-05-23,22.096,22.222,21.565,21.883,233871,0
2008-05-27,21.866,22.481,21.796,22.114,184486,0
2008-05-28,22.248,22.443,21.964,22.294,194569,0
2008-05-29,22.267,22.85,22.203,22.434,136017,0
2008-05-30,22.499,23.091,22.499,22.994,290673,0
2008-06-02,23.047,23.563,21.956,22.38,184184,0
2008-06-03,22.508,23.172,22.337,22.542,134358,0
2008-06-04,22.407,22.933,22.114,22.721,182438,0
2008-06-05,22.674,23.729,22.151,23.703,195938,0
2008-06-06,23.507,23.59,22.415,22.434,192336,0
2008-06-09,22.453,22.62,21.575,21.69,138462,0
2008-06-10,21.503,21.6,21.093,21.245,145678,0
2008-06-11,21.138,21.209,20.596,20.613,152377,0
2008-06-12,20.821,21.326,20.821,21.042,161179,0
2008-06-13,21.255,21.752,21.255,21.617,234695,0
2008-06-16,21.457,21.626,20.854,21.575,156965,0
2008-06-17,21.617,21.76,21.042,21.209,197373,0
2008-06-18,21.138,21.716,20.739,21.274,441388,0
2008-06-19,21.264,21.768,21.042,21.724,167993,0
2008-06-20,21.662,22.499,21.548,21.92,522768,0
2008-06-23,22.09,22.267,21.485,22.072,269617,0
2008-06-24,21.787,22.508,21.626,21.69,155208,0
2008-06-25,21.707,22.294,21.245,21.671,215372,0
2008-06-26,21.335,21.652,20.676,20.854,192834,0
2008-06-27,20.766,20.889,20.198,20.306,544647,0
2008-06-30,20.234,20.509,19.764,20.207,273800,0
2008-07-01,19.913,20.315,19.397,19.995,282400,0
2008-07-02,19.941,20.499,18.9,19.148,229038,0
2008-07-03,19.185,20.152,19.185,19.327,108773,0
2008-07-07,19.406,19.566,18.778,19.055,164507,0
2008-07-08,19.13,20.704,19.13,20.704,281258,0
2008-07-09,20.721,20.829,19.824,20.251,167825,0
2008-07-10,20.18,20.631,20.047,20.364,149610,0
2008-07-11,20.144,20.518,19.627,20.374,217007,0
2008-07-14,20.58,20.97,20.242,20.455,176088,0
2008-07-15,20.259,20.793,19.923,20.429,228844,0
2008-07-16,20.554,21.042,20.259,20.821,219999,0
2008-07-17,20.863,21.264,20.481,21.264,155322,0
2008-07-18,21.236,21.378,20.889,21.236,183061,0
2008-07-21,21.274,21.274,20.812,21.182,110675,0
2008-07-22,20.987,22.105,20.749,21.858,219559,0
2008-07-23,21.787,22.415,21.529,21.991,175129,0
2008-07-24,22.151,22.284,21.707,21.841,120975,0
2008-07-25,22.063,22.462,21.634,22.312,161893,0
2008-07-28,22.194,22.194,21.6,21.734,90594,0
2008-07-29,21.743,22.558,21.521,22.267,120428,0
2008-07-30,22.472,22.985,22.027,22.434,131740,0
2008-07-31,21.902,22.684,21.902,22.267,152287,0
2008-08-01,22.499,23.038,21.326,22.895,204039,0
2008-08-04,22.816,23.866,22.62,23.695,297984,0
2008-08-05,24.081,24.868,24.081,24.797,212797,0
2008-08-06,24.919,25.409,24.797,24.868,212256,0
2008-08-07,24.744,25.258,24.292,24.466,226223,0
2008-08-08,24.567,26.476,24.567,26.127,271895,0
2008-08-11,26.226,27.457,26.084,27.236,254377,0
2008-08-12,27.273,27.476,26.484,27.015,197572,0
2008-08-13,27.106,27.391,26.624,27.301,204342,0
2008-08-14,27.106,27.576,26.74,27.169,110340,0
2008-08-15,27.476,27.559,26.466,26.996,172965,0
2008-08-18,27.106,27.255,26.412,26.687,153054,0
2008-08-19,26.476,26.476,25.48,25.887,151231,0
2008-08-20,25.951,26.571,25.489,26.076,77178,0
2008-08-21,25.845,26.438,25.701,25.895,84998,0
2008-08-22,26.049,26.74,25.773,26.421,71990,0
2008-08-25,26.358,26.457,25.471,25.692,140478,0
2008-08-26,25.647,26.457,25.543,25.773,80933,0
2008-08-27,25.747,26.101,25.73,25.996,83405,0
2008-08-28,26.059,27.226,25.827,27.115,100158,0
2008-08-29,27.051,27.079,26.34,26.767,123109,0
2008-09-02,27.283,27.706,27.005,27.182,107886,0
2008-09-03,27.182,27.735,26.919,27.531,137475,0
2008-09-04,27.346,27.346,25.853,26.19,127502,0
2008-09-05,26.076,28.153,25.409,28.073,406147,0
2008-09-08,28.205,28.464,27.061,27.381,181393,0
2008-09-09,27.346,27.884,26.005,26.005,176884,0
2008-09-10,26.332,26.546,25.808,26.154,167741,0
2008-09-11,25.799,26.412,25.613,26.135,180643,0
2008-09-12,25.951,26.421,25.568,26.208,106743,0
2008-09-15,25.434,26.332,25.187,25.647,166501,0
2008-09-16,25.303,28.346,25.303,27.744,248638,0
2008-09-17,27.381,27.391,25.552,25.711,107140,0
2008-09-18,26.226,29.387,25.232,28.437,326096,0
2008-09-19,30.034,30.079,28.713,29.279,590107,0
2008-09-22,29.048,29.174,26.74,27.051,140715,0
2008-09-23,26.937,28.321,25.577,27.585,127939,0
2008-09-24,27.541,28.995,26.253,26.27,100168,0
2008-09-25,26.393,27.423,26.199,26.634,93780,0
2008-09-26,26.127,26.91,26.04,26.599,73837,0
2008-09-29,26.171,26.589,24.893,25.347,161881,0
2008-09-30,25.516,25.986,24.575,25.285,176793,0
2008-10-01,24.495,25.063,24.14,24.716,89808,0
2008-10-02,23.951,23.968,22.674,22.763,172034,0
2008-10-03,23.073,24.015,22.425,22.462,100864,0
2008-10-06,22.168,23.385,21.042,22.674,273411,0
2008-10-07,23.135,24.198,20.704,20.802,140018,0
2008-10-08,20.392,21.68,19.73,20.695,270230,0
2008-10-09,21.129,21.281,18.822,18.822,196434,0
2008-10-10,18.575,21.281,17.322,21.129,395257,0
2008-10-13,22.018,22.807,21.308,22.415,228361,0
2008-10-14,23.286,23.286,20.659,21.404,134131,0
2008-10-15,21.024,22.082,18.76,18.873,228149,0
2008-10-16,18.999,20.171,17.968,19.842,282654,0
2008-10-17,19.088,20.889,18.751,19.425,294525,0
2008-10-20,19.646,20.42,19.018,20.251,130443,0
2008-10-21,19.932,20.355,19.08,19.535,134319,0
2008-10-22,19.148,20.234,18.335,18.59,114859,0
2008-10-23,18.742,19.166,17.802,18.634,262603,0
2008-10-24,16.94,18.84,15.99,17.907,132947,0
2008-10-27,17.553,18.493,17.09,17.135,127889,0
2008-10-28,17.571,19.344,16.878,19.13,199323,0
2008-10-29,19.499,21.034,18.456,20.464,309118,0
2008-10-30,20.509,21.182,19.985,20.793,156924,0
2008-10-31,20.889,23.135,20.889,22.664,288658,0
2008-11-03,22.577,23.615,22.203,23.526,240067,0
2008-11-04,23.925,23.925,23.206,23.554,218089,0
2008-11-05,23.277,23.703,22.415,22.611,171709,0
2008-11-06,22.415,22.729,21.308,21.317,132835,0
2008-11-07,21.485,21.68,20.793,21.245,154649,0
2008-11-10,21.866,22.151,21.317,21.565,203301,0
2008-11-11,21.413,21.956,20.97,21.274,158002,0
2008-11-12,20.934,21.92,19.739,19.755,163970,0
2008-11-13,19.849,20.871,18.253,20.775,241905,0
2008-11-14,20.401,21.051,18.954,19.148,189882,0
2008-11-17,18.99,19.425,18.343,18.378,130130,0
2008-11-18,18.474,18.964,17.479,18.565,223497,0
2008-11-19,18.502,18.964,17.009,17.081,90402,0
2008-11-20,16.868,17.47,15.615,15.821,202330,0
2008-11-21,16.14,17.959,14.63,17.793,306519,0
2008-11-24,18.032,18.891,17.872,18.539,225412,0
2008-11-25,18.751,19.664,18.139,19.295,152546,0
2008-11-26,18.723,20.996,18.723,20.845,196479,0
2008-11-28,20.58,21.495,20.207,20.907,108414,0
2008-12-01,20.242,20.242,17.854,18.032,174889,0
2008-12-02,18.521,19.433,17.775,19.387,159424,0
2008-12-03,18.643,20.144,18.483,19.976,148601,0
2008-12-04,18.678,19.824,17.161,17.545,248638,0
2008-12-05,17.152,18.014,16.513,17.747,280432,0
2008-12-08,18.171,19.046,17.977,18.575,265335,0
2008-12-09,18.557,19.327,17.959,18.217,362501,0
2008-12-10,18.393,18.733,17.756,18.343,256165,0
2008-12-11,18.153,18.171,16.665,16.974,234017,0
2008-12-12,16.656,18.095,16.36,17.775,213483,0
2008-12-15,17.977,18.76,16.736,17.118,125820,0
2008-12-16,17.526,18.565,16.489,18.429,221811,0
2008-12-17,18.189,19.055,17.784,18.608,208610,0
2008-12-18,18.419,18.797,17.517,17.898,196064,0
2008-12-19,18.474,19.018,18.153,18.634,403781,0
2008-12-22,18.652,18.652,17.445,17.986,254681,0
2008-12-23,18.102,18.456,17.428,17.553,154662,0
2008-12-24,17.614,17.959,17.249,17.811,31943,0
2008-12-26,17.846,18.18,17.42,17.793,83685,0
2008-12-29,17.837,17.837,16.249,16.425,280875,0
2008-12-30,16.582,17.17,15.511,16.185,316995,0
2008-12-31,16.398,16.563,15.972,16.095,464714,0
2009-01-02,16.222,17.081,16.06,16.949,174011,0
2009-01-05,17.09,17.09,16.351,16.728,230961,0
2009-01-06,16.868,17.508,16.814,17.428,162331,0
2009-01-07,17.152,17.641,16.656,17.277,358880,0
2009-01-08,17.258,17.401,16.841,17.258,373062,0
2009-01-09,17.143,17.658,16.932,17.304,243570,0
2009-01-12,17.223,17.7,16.905,17.277,159653,0
2009-01-13,17.143,17.793,17.143,17.649,211335,0
2009-01-14,17.108,17.811,16.949,17.374,250792,0
2009-01-15,17.304,18.583,16.896,18.465,217682,0
2009-01-16,18.634,18.831,17.597,18.465,192025,0
2009-01-20,18.121,18.465,16.628,16.736,201684,0
2009-01-21,17.054,17.489,15.937,17.34,201786,0
2009-01-22,16.974,16.974,15.615,16.194,165922,0
2009-01-23,17.479,17.941,16.718,17.258,395495,0
2009-01-26,17.197,17.536,16.453,17.099,187740,0
2009-01-27,17.081,17.604,16.957,17.462,178457,0
2009-01-28,17.729,18.217,17.545,18.068,82811,0
2009-01-29,17.775,18.147,17.009,17.249,82210,0
2009-01-30,17.391,17.641,16.804,16.949,96155,0
2009-02-02,16.736,17.435,16.425,17.322,222865,0
2009-02-03,17.435,17.872,16.728,17.314,146037,0
2009-02-04,17.152,17.986,16.905,17.161,149640,0
2009-02-05,17.072,17.571,16.582,17.391,132855,0
2009-02-06,17.223,17.996,17.118,17.898,123683,0
2009-02-09,17.738,18.3,17.553,17.932,140932,0
2009-02-10,17.811,18.217,16.77,16.914,240143,0
2009-02-11,16.778,17.072,16.718,16.832,308843,0
2009-02-12,16.6,17.108,16.14,16.665,213698,0
2009-02-13,16.628,17.028,16.513,16.619,179078,0
2009-02-17,16.085,16.3,15.615,15.854,229168,0
2009-02-18,15.981,16.342,15.633,15.75,164821,0
2009-02-19,15.919,16.249,15.35,15.394,94470,0
2009-02-20,15.225,15.225,14.491,14.798,146304,0
2009-02-23,14.898,15.262,13.77,13.786,194817,0
2009-02-24,13.975,14.517,13.627,14.096,213399,0
2009-02-25,14.123,14.251,13.369,13.728,195173,0
2009-02-26,13.902,14.206,13.618,13.762,156463,0
2009-02-27,12.775,12.812,10.059,10.405,641172,0
2009-03-02,10.718,10.966,9.773,9.855,368808,0
2009-03-03,10.004,10.451,9.402,9.764,293068,0
2009-03-04,9.935,10.368,9.746,10.103,245008,0
2009-03-05,9.863,10.175,9.3397,9.3493,189873,0
2009-03-06,9.515,9.669,8.8335,9.1353,239011,0
2009-03-09,8.9761,9.1095,8.283,8.5849,391466,0
2009-03-10,8.8069,9.402,8.8069,9.1442,247060,0
2009-03-11,9.2324,9.412,8.9761,9.3662,315088,0
2009-03-12,9.3397,10.13,9.3308,10.004,258411,0
2009-03-13,10.059,10.253,9.66,10.148,132143,0
2009-03-16,10.235,10.599,9.935,10.29,242333,0
2009-03-17,10.316,10.511,10.032,10.405,229175,0
2009-03-18,10.378,11.273,10.378,11.007,210179,0
2009-03-19,11.134,11.23,10.582,10.655,194126,0
2009-03-20,10.794,10.839,10.193,10.228,163975,0
2009-03-23,10.494,10.922,10.253,10.839,244233,0
2009-03-24,10.885,11.079,10.477,10.521,273171,0
2009-03-25,11.007,11.107,10.342,10.803,126612,0
2009-03-26,11.034,11.681,10.776,11.676,288578,0
2009-03-27,11.478,11.846,11.391,11.401,202374,0
2009-03-30,11.107,11.239,10.432,10.582,232106,0
2009-03-31,10.785,11.46,10.494,11.134,354364,0
2009-04-01,10.93,11.699,10.645,11.641,209847,0
2009-04-02,12.03,13.592,11.681,13.051,410498,0
2009-04-03,12.954,12.998,12.427,12.998,168538,0
2009-04-06,12.863,13.939,12.863,13.883,256948,0
2009-04-07,13.478,13.795,12.742,12.812,228810,0
2009-04-08,13.023,13.343,12.82,13.042,175484,0
2009-04-09,13.416,14.755,13.352,14.659,233218,0
2009-04-13,14.517,14.517,13.804,14.072,173405,0
2009-04-14,13.858,14.011,13.387,13.546,172070,0
2009-04-15,13.397,13.841,13.387,13.583,141554,0
2009-04-16,13.69,14.567,13.537,14.455,171182,0
2009-04-17,14.509,14.862,14.096,14.649,251987,0
2009-04-20,14.319,14.446,13.45,13.662,146321,0
2009-04-21,13.478,14.428,13.387,14.224,192373,0
2009-04-22,14.011,14.772,13.921,14.472,215989,0
2009-04-23,14.491,14.621,14.141,14.39,176185,0
2009-04-24,14.509,15.111,14.472,14.871,123700,0
2009-04-27,14.602,15.03,14.232,14.595,250040,0
2009-04-28,14.4,14.844,14.381,14.585,220960,0
2009-04-29,14.693,15.546,14.576,15.297,216958,0
2009-04-30,15.456,15.963,14.889,15.013,207991,0
2009-05-01,15.013,15.315,14.602,14.816,139724,0
2009-05-04,15.022,15.447,14.79,15.368,200910,0
2009-05-05,15.305,15.403,14.739,14.985,244089,0
2009-05-06,15.216,15.216,14.491,15.013,148129,0
2009-05-07,15.181,15.484,14.472,14.693,133036,0
2009-05-08,14.916,15.411,14.916,15.324,152350,0
2009-05-11,15.013,15.403,14.526,15.094,151881,0
2009-05-12,14.924,15.129,13.69,14.549,452263,0
2009-05-13,13.823,13.985,13.247,13.274,266850,0
2009-05-14,13.378,13.709,13.221,13.265,159790,0
2009-05-15,13.237,13.804,12.759,13.138,184422,0
2009-05-18,13.281,13.555,12.963,13.513,200938,0
2009-05-19,13.592,13.814,13.306,13.416,189030,0
2009-05-20,13.497,14.046,13.369,13.506,213308,0
2009-05-21,13.352,13.378,12.649,12.972,194954,0
2009-05-22,13.023,13.306,12.82,12.945,136726,0
2009-05-26,12.854,13.967,12.854,13.883,189804,0
2009-05-27,13.77,14.046,13.506,13.718,143304,0
2009-05-28,13.77,14.011,13.488,13.737,159603,0
2009-05-29,13.849,14.141,13.728,14.072,174148,0
2009-06-01,14.4,15.465,14.4,15.315,189995,0
2009-06-02,15.315,15.651,15.129,15.52,138151,0
2009-06-03,15.297,15.537,15.163,15.342,245543,0
2009-06-04,15.456,15.591,15.225,15.428,189869,0
2009-06-05,15.624,16.167,15.6,15.981,201742,0
2009-06-08,15.928,16.185,15.66,15.937,144459,0
2009-06-09,16.043,16.052,15.394,15.554,190726,0
2009-06-10,15.669,15.669,14.686,15.121,308030,0
2009-06-11,15.207,15.714,15.094,15.199,194774,0
2009-06-12,15.111,15.714,15.102,15.633,222518,0
2009-06-15,15.403,15.724,15.163,15.411,191521,0
2009-06-16,15.537,15.839,15.378,15.447,117929,0
2009-06-17,15.271,16.308,15.271,16.017,111596,0
2009-06-18,15.945,16.077,15.537,15.919,80655,0
2009-06-19,16.213,16.555,15.963,16.351,252531,0
2009-06-22,16.265,16.351,15.642,16.035,159645,0
2009-06-23,16.112,16.398,15.688,15.724,125525,0
2009-06-24,15.75,15.928,15.474,15.52,144479,0
2009-06-25,15.428,15.705,15.163,15.633,128606,0
2009-06-26,15.411,15.733,15.163,15.225,903879,0
2009-06-29,15.244,15.53,15.047,15.253,124122,0
2009-06-30,15.305,15.502,14.667,14.781,146892,0
2009-07-01,14.942,15.633,14.835,15.279,165910,0
2009-07-02,15.084,15.207,14.755,14.871,165887,0
2009-07-06,14.88,14.977,14.602,14.924,137784,0
2009-07-07,14.994,15.146,14.295,14.353,99672,0
2009-07-08,14.472,14.712,13.745,14.16,170569,0
2009-07-09,14.26,14.353,13.948,13.993,87048,0
2009-07-10,13.948,14.197,13.804,14.072,63996,0
2009-07-13,14.063,14.54,13.762,14.436,113133,0
2009-07-14,14.381,15.013,14.286,14.985,138936,0
2009-07-15,15.189,15.537,15.056,15.474,131605,0
2009-07-16,15.342,15.854,14.39,15.785,116351,0
2009-07-17,15.83,15.972,15.342,15.724,82012,0
2009-07-20,15.846,16.13,15.546,16.112,96456,0
2009-07-21,16.158,16.3,15.839,16.222,67366,0
2009-07-22,16.085,16.416,15.945,16.13,86738,0
2009-07-23,16.069,16.814,15.981,16.674,161000,0
2009-07-24,16.573,16.822,16.471,16.787,77887,0
2009-07-27,16.674,16.992,16.592,16.896,65942,0
2009-07-28,16.718,17.045,16.539,16.71,64329,0
2009-07-29,16.609,16.914,16.471,16.638,103768,0
2009-07-30,16.923,17.391,16.316,17.009,124978,0
2009-07-31,16.983,17.508,16.753,17.028,115502,0
2009-08-03,17.135,17.365,16.795,17.356,208370,0
2009-08-04,17.223,17.872,17.189,17.428,157680,0
2009-08-05,17.347,17.347,16.957,17.018,126125,0
2009-08-06,17.152,17.579,16.665,16.718,183451,0
2009-08-07,17.391,18.972,16.522,18.66,295443,0
2009-08-10,18.53,19.018,18.393,18.742,204398,0
2009-08-11,18.787,18.873,18.217,18.583,234026,0
2009-08-12,18.66,19.516,18.608,19.204,223800,0
2009-08-13,19.312,19.379,18.9,19.352,96602,0
2009-08-14,19.379,19.379,18.634,19.009,114576,0
2009-08-17,18.599,18.954,18.171,18.429,73251,0
2009-08-18,18.599,19.277,18.483,19.088,84275,0
2009-08-19,18.882,19.36,18.447,19.295,41834,0
2009-08-20,19.249,19.369,19.13,19.267,178160,0
2009-08-21,19.609,19.609,19.13,19.285,173972,0
2009-08-24,19.277,19.535,19.212,19.352,69370,0
2009-08-25,19.406,19.619,19.148,19.415,87867,0
2009-08-26,19.318,19.36,18.856,19.212,100227,0
2009-08-27,19.088,19.701,18.822,19.542,90424,0
2009-08-28,19.73,19.73,18.733,18.908,66817,0
2009-08-31,18.778,19.442,18.111,18.403,211462,0
2009-09-01,18.335,18.714,17.738,17.949,204725,0
2009-09-02,17.846,18.121,17.846,17.88,93898,0
2009-09-03,17.915,17.915,17.231,17.811,186407,0
2009-09-04,17.811,18.368,17.614,18.318,88078,0
2009-09-08,18.575,18.714,18.244,18.474,196830,0
2009-09-09,18.512,18.865,18.281,18.797,171275,0
2009-09-10,18.643,19.516,18.583,19.48,134835,0
2009-09-11,19.627,19.73,18.797,19.525,78575,0
2009-09-14,19.312,19.816,19.222,19.542,70379,0
2009-09-15,19.525,19.73,19.387,19.594,90695,0
2009-09-16,19.558,19.834,19.352,19.806,73003,0
2009-09-17,19.646,20.047,18.643,19.774,103968,0
2009-09-18,19.824,19.985,19.774,19.941,139525,0
2009-09-21,19.711,20.091,19.499,19.816,70287,0
2009-09-22,19.959,20.003,19.535,19.797,82677,0
2009-09-23,19.774,20.056,19.471,19.646,72089,0
2009-09-24,19.797,19.797,19.096,19.352,63340,0
2009-09-25,19.239,19.516,18.936,19.185,102396,0
2009-09-28,19.239,19.985,19.027,19.787,64635,0
2009-09-29,19.747,19.849,19.535,19.654,51487,0
2009-09-30,19.73,19.976,19.121,19.516,90809,0
2009-10-01,19.461,19.797,18.695,18.695,66036,0
2009-10-02,18.53,19.037,18.386,18.512,88835,0
2009-10-05,18.548,19.009,18.343,18.705,120593,0
2009-10-06,18.822,19.267,18.617,19.148,72171,0
2009-10-07,19.009,19.337,18.865,19.113,36099,0
2009-10-08,19.318,19.747,19.063,19.104,115438,0
2009-10-09,19.148,20.056,19.13,19.779,101765,0
2009-10-12,19.976,20.323,19.415,19.806,70884,0
2009-10-13,19.787,20.003,19.461,19.932,62012,0
2009-10-14,20.189,20.323,19.849,20.144,73767,0
2009-10-15,20.162,20.429,19.913,20.374,139516,0
2009-10-16,20.215,20.845,19.49,19.969,145297,0
2009-10-19,20.099,20.749,19.894,20.491,94711,0
2009-10-20,20.481,20.871,20.056,20.134,77722,0
2009-10-21,20.028,20.897,19.842,19.941,75722,0
2009-10-22,19.849,20.473,19.609,20.429,73944,0
2009-10-23,20.436,20.545,19.701,19.913,147385,0
2009-10-26,19.923,20.251,19.452,19.525,73263,0
2009-10-27,19.646,19.787,19.009,19.104,125474,0
2009-10-28,19.121,19.212,18.419,18.502,103229,0
2009-10-29,18.76,19.088,18.548,19.018,99912,0
2009-10-30,18.84,19.037,18.139,18.343,113059,0
2009-11-02,18.412,18.669,18.147,18.502,78610,0
2009-11-03,18.386,18.778,18.291,18.769,46907,0
2009-11-04,18.831,18.99,18.208,18.272,103292,0
2009-11-05,18.393,19.104,18.393,18.9,125377,0
2009-11-06,18.733,18.733,17.977,18.643,94623,0
2009-11-09,18.856,19.046,18.751,18.891,98942,0
2009-11-10,18.822,19.046,18.575,18.76,72108,0
2009-11-11,18.99,19.166,18.76,19.037,47136,0
2009-11-12,19.018,19.249,18.599,18.652,126243,0
2009-11-13,18.66,18.742,18.318,18.678,83906,0
2009-11-16,18.891,19.471,18.797,19.295,113554,0
2009-11-17,19.258,19.425,19.08,19.36,53984,0
2009-11-18,19.452,19.985,19.027,19.904,147595,0
2009-11-19,19.779,20.134,19.509,19.806,114447,0
2009-11-20,19.6,20.011,19.6,19.764,76257,0
2009-11-23,20.099,20.721,20.099,20.347,61404,0
2009-11-24,20.42,20.65,20.019,20.545,76746,0
2009-11-25,20.545,20.721,20.225,20.571,67603,0
2009-11-27,19.995,20.392,19.755,19.755,49762,0
2009-11-30,19.779,20.18,19.379,20.106,123232,0
2009-12-01,20.234,20.829,20.234,20.545,157426,0
2009-12-02,20.605,21.308,20.537,21.209,143672,0
2009-12-03,21.245,21.584,20.554,20.731,127741,0
2009-12-04,21.129,22.072,21.042,21.575,90804,0
2009-12-07,21.59,21.68,21.172,21.539,89720,0
2009-12-08,21.449,21.609,21.005,21.164,65960,0
2009-12-09,21.236,21.236,20.623,21.005,81417,0
2009-12-10,21.155,21.68,20.315,20.613,93325,0
2009-12-11,20.704,21.061,20.588,20.838,44223,0
2009-12-14,21.034,21.395,20.749,21.395,53505,0
2009-12-15,21.308,21.449,21.042,21.264,182137,0
2009-12-16,21.378,21.378,20.96,21.326,142878,0
2009-12-17,21.121,21.476,20.631,21.061,87038,0
2009-12-18,21.29,21.335,20.739,21.138,233020,0
2009-12-21,21.227,21.281,20.845,21.042,117532,0
2009-12-22,21.138,21.2,20.942,21.034,50003,0
2009-12-23,21.121,21.217,20.978,21.093,47179,0
2009-12-24,21.245,21.352,21.191,21.264,19342,0
2009-12-28,21.343,21.343,19.913,21.051,32779,0
2009-12-29,21.164,21.164,20.88,21.061,28350,0
2009-12-30,20.934,21.255,20.802,21.138,76769,0
2009-12-31,21.068,21.164,20.446,20.499,85975,0
2010-01-04,20.812,21.078,20.554,20.854,211295,0
2010-01-05,20.854,20.854,20.162,20.712,164096,0
2010-01-06,20.641,21.121,20.641,20.897,189138,0
2010-01-07,20.845,21.164,20.58,21.164,92630,0
2010-01-08,21.061,21.335,20.926,21.3,52945,0
2010-01-11,21.476,22.114,21.042,22.027,146834,0
2010-01-12,21.796,22.472,21.671,22.114,188387,0
2010-01-13,22.248,22.773,21.947,22.684,118503,0
2010-01-14,22.542,22.914,22.49,22.788,145983,0
2010-01-15,22.869,22.869,22.398,22.577,213798,0
2010-01-19,22.558,23.047,22.542,22.952,216507,0
2010-01-20,22.693,22.807,22.415,22.558,96325,0
2010-01-21,22.664,22.747,21.873,22.24,119982,0
2010-01-22,22.232,22.739,21.947,22.105,90394,0
2010-01-25,22.267,22.267,21.752,22.008,73564,0
2010-01-26,21.902,22.176,21.707,21.849,92781,0
2010-01-27,21.671,22.674,21.671,22.586,60331,0
2010-01-28,22.674,22.684,21.734,22.151,123789,0
2010-01-29,22.203,22.577,22.096,22.096,105469,0
2010-02-01,22.176,22.415,22.09,22.176,57690,0
2010-02-02,22.168,22.453,22.082,22.158,108332,0
2010-02-03,22.132,22.354,21.937,22.232,106483,0
2010-02-04,22.123,22.284,21.937,21.972,116017,0
2010-02-05,21.964,22.168,21.005,21.634,145592,0
2010-02-08,21.575,21.697,21.024,21.051,50013,0
2010-02-09,21.395,21.752,21.164,21.6,106023,0
2010-02-10,21.457,21.644,21.227,21.575,75637,0
2010-02-11,21.521,22.194,21.191,22.142,90680,0
2010-02-12,21.823,22.425,21.743,22.398,99983,0
2010-02-16,22.558,22.702,22.453,22.647,63478,0
2010-02-17,22.712,22.721,22.443,22.721,206770,0
2010-02-18,22.756,23.083,22.721,22.985,125048,0
2010-02-19,22.985,23.341,22.472,23.109,203936,0
2010-02-22,23.332,23.341,22.952,23.101,133305,0
2010-02-23,23.109,23.206,22.534,22.577,109334,0
2010-02-24,22.638,23.305,22.49,23.242,166852,0
2010-02-25,22.905,23.02,22.647,22.96,161220,0
2010-02-26,22.878,23.003,21.191,21.264,238968,0
2010-03-01,21.317,21.404,21.103,21.308,292065,0
2010-03-02,21.274,21.36,21.034,21.217,101336,0
2010-03-03,21.217,21.326,20.712,20.978,175532,0
2010-03-04,21.121,21.457,20.897,21.255,146756,0
2010-03-05,21.308,21.892,21.281,21.707,168222,0
2010-03-08,21.768,21.768,21.404,21.626,116625,0
2010-03-09,21.617,22.203,21.609,22.027,155477,0
2010-03-10,21.947,22.328,21.858,22.312,148862,0
2010-03-11,22.114,22.788,22.008,22.763,183484,0
2010-03-12,23.038,23.038,22.434,22.887,193814,0
2010-03-15,22.887,23.286,22.835,22.96,74321,0
2010-03-16,23.091,23.135,22.702,23.003,58261,0
2010-03-17,23.119,23.286,22.825,22.923,49118,0
2010-03-18,22.739,22.85,22.472,22.655,58305,0
2010-03-19,22.788,22.788,22.176,22.276,101354,0
2010-03-22,22.203,22.905,22.036,22.763,54893,0
2010-03-23,22.825,23.393,22.586,23.341,51326,0
2010-03-24,22.807,22.807,22.053,22.158,99301,0
2010-03-25,22.345,22.534,21.644,21.69,106190,0
2010-03-26,21.823,21.981,21.182,21.466,93367,0
2010-03-29,21.529,22.036,21.43,21.991,62615,0
2010-03-30,21.956,22.55,21.69,22,61986,0
2010-03-31,21.796,22.345,21.796,22.203,93228,0
2010-04-01,22.389,22.586,21.93,22.123,70118,0
2010-04-05,22.284,22.842,22.008,22.593,65476,0
2010-04-06,22.38,22.747,22.38,22.481,29963,0
2010-04-07,22.312,22.602,22.096,22.258,59302,0
2010-04-08,22.123,22.185,21.956,21.991,30325,0
2010-04-09,22.018,22.203,21.609,22.036,51036,0
2010-04-12,21.991,22.248,21.76,22.232,52479,0
2010-04-13,22.105,22.222,21.892,22.213,51935,0
2010-04-14,22.284,22.415,22.063,22.407,48594,0
2010-04-15,22.398,22.611,22.222,22.534,46984,0
2010-04-16,22.524,22.693,22.151,22.586,70235,0
2010-04-19,22.407,23.332,22.389,22.739,52038,0
2010-04-20,22.835,23.047,22.508,23.047,32860,0
2010-04-21,23.003,23.341,22.905,23.341,56425,0
2010-04-22,22.994,23.66,22.942,23.498,67975,0
2010-04-23,23.447,23.481,22.95,23.465,76533,0
2010-04-26,23.385,23.899,23.385,23.729,138745,0
2010-04-27,23.678,24.208,23.43,23.703,90434,0
2010-04-28,23.866,24.354,23.545,24.226,46266,0
2010-04-29,24.404,25.072,24.14,25.019,63785,0
2010-04-30,25.072,25.082,24.336,24.336,123435,0
2010-05-03,24.541,25.213,24.448,24.965,77279,0
2010-05-04,24.541,24.689,24.089,24.645,92800,0
2010-05-05,24.438,24.893,23.959,24.236,102018,0
2010-05-06,23.996,24.735,22.62,23.464,167851,0
2010-05-07,23.242,23.242,19.923,20.845,244108,0
2010-05-10,21.849,22.203,21.575,21.743,162371,0
2010-05-11,21.495,22.825,21.495,22.739,82649,0
2010-05-12,22.878,24.329,22.62,23.793,103218,0
2010-05-13,23.643,24.164,23.49,23.883,64009,0
2010-05-14,23.608,23.803,23.038,23.711,95061,0
2010-05-17,23.959,24.062,23.314,23.695,92881,0
2010-05-18,24.096,24.404,23.498,23.59,73267,0
2010-05-19,23.572,23.917,23.064,23.242,115867,0
2010-05-20,22.85,23.101,21.626,21.68,138234,0
2010-05-21,21.521,21.787,21.217,21.59,310252,0
2010-05-24,21.609,21.787,20.889,20.907,85803,0
2010-05-25,20.554,20.916,20.251,20.845,86900,0
2010-05-26,20.952,21.539,20.775,20.996,148049,0
2010-05-27,21.556,21.68,21.217,21.565,109170,0
2010-05-28,21.43,22.018,21.343,21.743,166874,0
2010-06-01,21.476,22.194,21.147,21.343,170632,0
2010-06-02,21.404,22.027,21.191,21.956,129074,0
2010-06-03,22.096,22.508,21.752,22.345,113521,0
2010-06-04,21.841,22.213,21.129,21.255,157969,0
2010-06-07,21.326,21.575,20.731,20.739,147233,0
2010-06-08,20.897,21.034,20.106,20.812,89877,0
2010-06-09,21.086,21.086,20.596,20.749,86812,0
2010-06-10,21.111,21.326,20.731,21.274,134798,0
2010-06-11,21.005,21.652,20.978,21.617,60902,0
2010-06-14,21.796,21.93,21.29,21.36,90062,0
2010-06-15,21.43,22.24,21.317,22.09,124991,0
2010-06-16,21.858,22.337,21.671,22.096,64656,0
2010-06-17,22.008,22.185,21.707,21.981,80363,0
2010-06-18,21.466,21.778,20.659,20.889,599181,0
2010-06-21,21.236,21.335,20.739,20.96,90040,0
2010-06-22,21.093,21.395,20.588,20.623,176715,0
2010-06-23,20.571,20.784,20.268,20.518,104646,0
2010-06-24,20.306,20.721,20.268,20.323,110651,0
2010-06-25,20.464,20.996,20.259,20.987,620716,0
2010-06-28,20.889,21.3,20.65,20.721,93855,0
2010-06-29,20.355,20.571,19.627,19.755,169870,0
2010-06-30,19.814,20.281,19.53,19.633,116320,0
2010-07-01,19.619,19.904,19.222,19.654,159288,0
2010-07-02,19.797,20.038,19.379,19.594,85149,0
2010-07-06,19.849,19.913,18.964,19.08,122817,0
2010-07-07,19.222,19.36,19.071,19.312,152999,0
2010-07-08,19.461,19.692,19.295,19.664,117887,0
2010-07-09,19.683,19.816,19.442,19.774,58037,0
2010-07-12,19.739,19.932,19.327,19.461,64550,0
2010-07-13,19.797,20.065,19.509,20.019,137381,0
2010-07-14,19.932,20.215,19.566,19.755,96385,0
2010-07-15,19.797,19.797,19.285,19.525,73915,0
2010-07-16,19.303,19.369,18.964,19.055,227744,0
2010-07-19,19.277,19.344,18.705,19.285,73689,0
2010-07-20,18.972,19.73,18.946,19.683,77683,0
2010-07-21,19.894,20.028,19.344,19.352,58698,0
2010-07-22,19.72,19.995,19.673,19.849,178304,0
2010-07-23,19.701,20.392,19.673,20.33,134511,0
2010-07-26,20.383,20.731,20.34,20.473,128183,0
2010-07-27,20.686,20.829,20.225,20.347,118984,0
2010-07-28,20.268,20.562,19.904,19.923,72979,0
2010-07-29,20.18,20.481,19.913,20.383,193934,0
2010-07-30,20.019,20.537,20.011,20.278,34816,0
2010-08-02,20.686,20.829,20.355,20.623,79420,0
2010-08-03,20.491,20.996,20.34,20.436,80437,0
2010-08-04,20.509,20.97,20.491,20.821,62034,0
2010-08-05,20.695,21.103,20.605,20.863,130017,0
2010-08-06,20.58,20.978,20.074,20.721,94939,0
2010-08-09,20.854,21.335,20.631,21.274,183417,0
2010-08-10,20.952,21.3,20.871,21.005,126883,0
2010-08-11,20.631,20.739,20.106,20.41,225311,0
2010-08-12,20.038,20.347,19.995,20.189,111829,0
2010-08-13,20.074,20.152,19.739,19.764,106019,0
2010-08-16,19.673,20.019,19.535,19.913,85355,0
2010-08-17,20.162,20.499,20.028,20.259,74975,0
2010-08-18,20.297,20.596,19.976,20.436,82212,0
2010-08-19,20.33,20.33,19.542,19.594,105044,0
2010-08-20,19.461,19.609,19.194,19.575,65839,0
2010-08-23,19.673,19.764,19.175,19.267,135382,0
2010-08-24,19.009,19.303,18.687,18.908,77427,0
2010-08-25,18.787,19.139,18.643,19.063,74856,0
2010-08-26,19.121,19.249,18.76,18.882,55069,0
2010-08-27,19.139,19.575,18.865,19.516,55628,0
2010-08-30,19.415,19.452,18.891,18.9,57884,0
2010-08-31,18.862,19.221,18.614,18.898,56713,0
2010-09-01,19.312,19.816,18.954,19.816,118222,0
2010-09-02,19.779,20.056,19.609,19.941,85153,0
2010-09-03,20.207,20.659,20.198,20.554,112171,0
2010-09-07,20.509,20.766,20.242,20.401,149692,0
2010-09-08,20.491,20.613,20.251,20.518,55357,0
2010-09-09,20.821,20.821,20.056,20.686,57319,0
2010-09-10,20.686,20.88,20.641,20.775,52955,0
2010-09-13,21.034,21.378,20.863,21.317,82062,0
2010-09-14,21.227,21.227,20.952,21.129,66713,0
2010-09-15,21.005,21.227,20.845,21.164,41696,0
2010-09-16,21.121,21.3,20.695,21.236,175593,0
2010-09-17,21.485,22.072,21.191,22.053,204847,0
2010-09-20,22.142,23.135,21.93,23.056,149065,0
2010-09-21,23.038,23.748,22.869,23.402,111004,0
2010-09-22,23.286,23.908,22.577,22.773,82978,0
2010-09-23,22.515,23.038,22.258,22.312,72745,0
2010-09-24,22.721,23.464,22.534,23.43,68989,0
2010-09-27,23.49,23.608,23.163,23.393,29044,0
2010-09-28,23.925,23.925,22.977,23.324,96391,0
2010-09-29,23.172,23.572,22.816,23.412,70181,0
2010-09-30,23.653,23.876,22.94,23.268,74994,0
2010-10-01,23.517,23.517,22.835,22.933,105855,0
2010-10-04,22.977,23.235,22.499,22.629,103480,0
2010-10-05,22.942,23.554,22.611,23.43,68460,0
2010-10-06,23.305,23.49,23.056,23.163,61153,0
2010-10-07,23.393,23.563,23.012,23.135,55472,0
2010-10-08,23.206,23.517,23.047,23.277,93494,0
2010-10-11,23.216,23.473,22.96,23.191,27377,0
2010-10-12,23.073,23.206,22.747,23.02,49264,0
2010-10-13,23.128,23.554,22.905,23.447,83903,0
2010-10-14,23.498,23.498,23.128,23.473,75310,0
2010-10-15,23.775,23.925,22.969,23.225,159459,0
2010-10-18,23.268,23.695,23.02,23.563,214876,0
2010-10-19,23.268,23.507,22.952,23.172,176109,0
2010-10-20,23.35,23.695,23.268,23.599,156025,0
2010-10-21,23.784,23.977,23.172,23.582,149210,0
2010-10-22,23.669,23.765,23.464,23.729,37141,0
2010-10-25,23.968,24.226,23.822,23.908,33364,0
2010-10-26,23.757,24.198,23.729,24.024,44126,0
2010-10-27,23.883,23.883,23.286,23.686,35569,0
2010-10-28,23.959,24.148,23.643,23.812,26812,0
2010-10-29,23.726,24.176,23.559,23.926,28484,0
2010-11-01,23.128,24.19,23.128,23.517,43842,0
2010-11-02,24.404,25,24.255,24.991,158213,0
2010-11-03,25.142,25.16,24.345,24.85,62717,0
2010-11-04,25.356,25.665,25.285,25.499,98314,0
2010-11-05,25.586,26.022,25.204,25.747,119716,0
2010-11-08,25.568,25.622,25.213,25.285,59762,0
2010-11-09,25.381,25.391,24.868,24.957,52571,0
2010-11-10,24.974,25.434,24.859,25.4,59565,0
2010-11-11,25.072,25.489,24.636,25.381,52085,0
2010-11-12,25.072,25.453,24.974,25.09,65446,0
2010-11-15,23.917,23.917,22.729,23.191,891047,0
2010-11-16,22.952,23.66,22.942,23.643,1083851,0
2010-11-17,23.669,23.757,23.235,23.43,101030,0
2010-11-18,23.719,24.015,23.686,23.951,282197,0
2010-11-19,23.996,24.567,23.793,24.18,102263,0
2010-11-22,24.14,24.504,23.968,24.466,85711,0
2010-11-23,24.156,24.903,23.874,24.893,116437,0
2010-11-24,25.098,25.595,24.982,25.443,473454,0
2010-11-26,25.258,25.508,25.213,25.373,21107,0
2010-11-29,25.133,25.248,24.504,25.187,62090,0
2010-11-30,24.848,25.152,24.848,25.008,115910,0
2010-12-01,25.434,25.434,24.841,25.125,514296,0
2010-12-02,25.125,25.248,24.991,25.177,107179,0
2010-12-03,25.027,25.409,24.965,25.33,76182,0
2010-12-06,25.196,25.577,24.982,25.391,69364,0
2010-12-07,25.72,25.96,25.577,25.647,105358,0
2010-12-08,25.79,26.171,25.656,25.747,194477,0
2010-12-09,26.013,26.013,25.461,25.757,81225,0
2010-12-10,25.863,26.298,25.72,26.135,46753,0
2010-12-13,26.145,26.298,25.914,25.932,75925,0
2010-12-14,26.091,26.19,25.88,26.084,87512,0
2010-12-15,26.084,26.564,25.941,25.968,158133,0
2010-12-16,25.935,26.603,25.732,26.498,68519,0
2010-12-17,26.332,26.606,25.887,26.289,104976,0
2010-12-20,26.606,26.606,25.895,25.951,140346,0
2010-12-21,26.171,26.253,25.747,26.19,95630,0
2010-12-22,26.04,26.171,25.845,25.932,50167,0
2010-12-23,25.941,26.226,25.941,26.03,54685,0
2010-12-27,25.827,26.43,25.827,26.43,53931,0
2010-12-28,26.457,26.457,26.11,26.28,68062,0
2010-12-29,26.238,26.631,26.068,26.328,56759,0
2010-12-30,26.263,26.452,26.173,26.173,54299,0
2010-12-31,26.19,26.283,25.81,25.81,78487,0
2011-01-03,26.03,26.606,25.895,26.101,83904,0
2011-01-04,26.217,26.261,24.868,25.107,284887,0
2011-01-05,25.09,25.391,24.645,25.312,206590,0
2011-01-06,25.258,25.267,24.096,24.236,295481,0
2011-01-07,24.319,25.312,23.968,25.232,193457,0
2011-01-10,25.196,25.674,24.903,25.48,183973,0
2011-01-11,25.631,25.835,25.177,25.33,130571,0
2011-01-12,25.605,25.605,25.098,25.303,107926,0
2011-01-13,25.347,25.434,24.859,25.116,113057,0
2011-01-14,24.957,25.443,24.903,25.426,76612,0
2011-01-18,25.258,25.552,25.046,25.312,80849,0
2011-01-19,25.133,25.783,25.133,25.613,224300,0
2011-01-20,25.426,25.766,25.285,25.499,143013,0
2011-01-21,25.525,25.835,25.453,25.647,153247,0
2011-01-24,25.613,26.358,25.525,26.226,176722,0
2011-01-25,26.049,26.634,25.941,26.615,205278,0
2011-01-26,26.661,27.319,26.332,27.106,223322,0
2011-01-27,27.005,27.226,26.634,27.115,179699,0
2011-01-28,27.015,27.015,25.914,26.049,156188,0
2011-01-31,26.228,26.454,25.909,26.126,79147,0
2011-02-01,26.135,26.97,25.996,26.91,109233,0
2011-02-02,26.74,27.423,26.484,27.125,160945,0
2011-02-03,27.015,27.336,26.67,26.97,74586,0
2011-02-04,26.9,26.9,26.67,26.821,100162,0
2011-02-07,26.811,27.291,26.706,27.07,81107,0
2011-02-08,26.945,27.255,26.715,27.255,83867,0
2011-02-09,27.142,27.264,26.767,27.142,70745,0
2011-02-10,27.06,27.208,26.81,26.953,60633,0
2011-02-11,26.767,27.273,26.501,27.273,51858,0
2011-02-14,27.175,27.645,26.962,27.061,121050,0
2011-02-15,26.866,27.283,26.784,26.821,221298,0
2011-02-16,27.255,27.264,26.74,27.208,138920,0
2011-02-18,27.957,28.594,27.825,28.346,187133,0
2011-02-22,28.491,28.756,27.62,27.716,226340,0
2011-02-23,27.753,28.038,26.919,27.043,195105,0
2011-02-24,27.07,27.559,26.697,27.431,180071,0
2011-02-25,27.737,28.317,27.347,28.307,174202,0
2011-02-28,28.349,28.573,27.859,28.297,197818,0
2011-03-01,29.521,30.706,28.299,28.406,427030,0
2011-03-02,28.675,28.694,27.845,28.229,189792,0
2011-03-03,28.548,28.97,28.506,28.815,155892,0
2011-03-04,28.852,28.852,27.969,28.443,194498,0
2011-03-07,28.834,28.834,27.291,27.689,137535,0
2011-03-08,27.674,29.262,27.674,28.806,169025,0
2011-03-09,28.539,29.083,28.514,28.701,100418,0
2011-03-10,28.157,28.48,27.942,28.273,208063,0
2011-03-11,28.247,28.711,28.129,28.539,132123,0
2011-03-14,28.22,28.772,28.22,28.379,107347,0
2011-03-15,27.587,28.11,27.587,27.835,134247,0
2011-03-16,27.7,27.802,27.023,27.175,188352,0
2011-03-17,27.499,27.669,27.107,27.177,88625,0
2011-03-18,27.382,27.906,27.2,27.835,171788,0
2011-03-21,28.488,28.985,28.093,28.639,116703,0
2011-03-22,29.038,29.038,28.522,28.53,78223,0
2011-03-23,28.424,28.711,28.093,28.47,74171,0
2011-03-24,28.601,28.763,28.352,28.601,87796,0
2011-03-25,29.03,29.734,28.763,29.075,170775,0
2011-03-28,29.423,29.843,29.216,29.262,160437,0
2011-03-29,29.493,30.138,29.308,29.983,217951,0
2011-03-30,30.147,30.751,30.057,30.723,261823,0
2011-03-31,30.738,31.418,30.676,31.39,208713,0
2011-04-01,31.412,31.726,31.092,31.412,333418,0
2011-04-04,31.821,32.998,31.598,32.724,341044,0
2011-04-05,32.875,33.125,32.563,32.607,355472,0
2011-04-06,33.054,33.322,32.652,32.697,155424,0
2011-04-07,32.715,32.91,32.331,32.589,163018,0
2011-04-08,32.884,32.989,31.625,31.744,221615,0
2011-04-11,31.921,32.107,31.661,31.779,133939,0
2011-04-12,31.717,31.839,31.457,31.617,175528,0
2011-04-13,31.894,31.894,31.296,31.726,196001,0
2011-04-14,31.225,31.984,31.225,31.948,137053,0
2011-04-15,31.812,32.331,31.528,32.153,137612,0
2011-04-18,31.821,31.821,31.393,31.555,131467,0
2011-04-19,31.848,31.967,31.341,31.393,72956,0
2011-04-20,31.848,32.224,31.607,31.984,92069,0
2011-04-21,32.19,32.447,32.01,32.338,61597,0
2011-04-25,32.25,32.393,32.107,32.338,43336,0
2011-04-26,32.367,33.23,32.276,32.508,175283,0
2011-04-27,32.67,33.17,32.508,33.125,213187,0
2011-04-28,32.929,33.125,32.643,33.089,134442,0
2011-04-29,33.201,33.366,32.85,33.177,98188,0
2011-05-02,33.08,33.267,32.616,32.757,120753,0
2011-05-03,32.722,32.883,31.683,32.067,175650,0
2011-05-04,32.205,32.205,31.367,31.769,169419,0
2011-05-05,31.73,32.032,31.351,31.496,115776,0
2011-05-06,31.717,32.259,31.573,32.125,145034,0
2011-05-09,32.276,33.668,31.984,33.285,252851,0
2011-05-10,33.678,33.678,33.221,33.634,102005,0
2011-05-11,33.421,33.546,32.543,33.446,193526,0
2011-05-12,33.303,34.249,33.18,34.105,220749,0
2011-05-13,33.981,34.122,33.18,33.392,105310,0
2011-05-16,33.152,33.312,32.438,32.438,167818,0
2011-05-17,32.135,32.162,31.215,31.565,224254,0
2011-05-18,31.752,32.348,31.538,32.19,159412,0
2011-05-19,32.197,32.474,32.036,32.25,220264,0
2011-05-20,32.067,32.39,31.79,32.14,119828,0
2011-05-23,31.546,31.546,30.957,31.083,105444,0
2011-05-24,31.144,31.215,30.646,30.823,144696,0
2011-05-25,30.779,31.403,30.369,31.251,124773,0
2011-05-26,31.083,31.717,31.029,31.652,121779,0
2011-05-27,31.664,31.953,31.378,31.54,84207,0
2011-05-31,31.909,32.197,31.619,32.181,351750,0
2011-06-01,32.079,32.357,31.01,31.206,193572,0
2011-06-02,31.127,31.367,30.788,30.851,108832,0
2011-06-03,30.404,30.689,29.821,29.91,173939,0
2011-06-06,29.708,30.242,29.593,29.826,163533,0
2011-06-07,30.204,30.404,29.919,29.919,126280,0
2011-06-08,29.829,29.892,29.094,29.167,195245,0
2011-06-09,29.167,29.408,28.908,29.246,207417,0
2011-06-10,29.004,29.291,28.513,28.674,233086,0
2011-06-13,28.729,29.103,28.537,28.78,107985,0
2011-06-14,29.103,29.856,29.039,29.64,85767,0
2011-06-15,29.355,29.434,28.763,28.861,104750,0
2011-06-16,28.833,29.381,28.719,29.131,177896,0
2011-06-17,29.319,30.016,29.158,29.856,317891,0
2011-06-20,29.829,30.214,29.676,29.829,125853,0
2011-06-21,30.097,30.723,29.979,30.599,133186,0
2011-06-22,30.349,30.723,30.134,30.152,74342,0
2011-06-23,29.712,30.313,29.408,30.295,118071,0
2011-06-24,30.437,30.555,29.838,29.971,194757,0
2011-06-27,29.9,30.412,29.882,30.178,117007,0
2011-06-28,30.404,30.948,30.33,30.921,78072,0
2011-06-29,30.991,31.173,30.581,30.967,117327,0
2011-06-30,31.119,31.86,31.119,31.772,138647,0
2011-07-01,31.853,32.803,31.853,32.571,153866,0
2011-07-05,32.615,32.839,32.445,32.747,128219,0
2011-07-06,32.66,33.161,32.497,33.045,118243,0
2011-07-07,33.314,33.77,33.188,33.286,131297,0
2011-07-08,32.66,32.989,32.472,32.875,132080,0
2011-07-11,32.704,32.821,32.186,32.409,123650,0
2011-07-12,32.221,32.91,32.168,32.497,166241,0
2011-07-13,32.562,33.367,32.562,32.91,104457,0
2011-07-14,33.017,33.017,32.246,32.328,85779,0
2011-07-15,32.497,32.821,31.764,32.067,198408,0
2011-07-18,31.824,32.112,31.272,31.405,110330,0
2011-07-19,31.738,32.256,31.738,32.211,169686,0
2011-07-20,32.383,32.714,32.31,32.632,125284,0
2011-07-21,32.793,33.51,32.793,33.331,93412,0
2011-07-22,33.413,33.546,33.152,33.483,103852,0
2011-07-25,33.241,33.662,33.036,33.446,88218,0
2011-07-26,33.286,33.413,32.624,32.964,103827,0
2011-07-27,32.848,32.848,31.756,32.076,191762,0
2011-07-28,32.178,32.704,31.756,31.79,67579,0
2011-07-29,31.316,32.234,30.792,31.909,69187,0
2011-08-01,32.427,32.427,31.54,31.987,119091,0
2011-08-02,31.783,32.332,31.08,31.09,133758,0
2011-08-03,30.662,31.496,30.581,30.967,165472,0
2011-08-04,30.49,30.769,29.659,29.659,224471,0
2011-08-05,30.007,32.31,28.396,29.202,316548,0
2011-08-08,27.41,29.084,26.022,26.119,770863,0
2011-08-09,26.791,28.97,24.919,28.952,459606,0
2011-08-10,28.368,29.47,27.144,27.17,220662,0
2011-08-11,27.911,29.694,27.151,29.022,306370,0
2011-08-12,29.372,30.654,28.495,30.267,235888,0
2011-08-15,30.42,30.741,29.757,30.304,143556,0
2011-08-16,30.097,31.711,29.91,31.414,414329,0
2011-08-17,31.764,31.987,30.76,31.181,165700,0
2011-08-18,29.882,30.214,28.565,29.31,244703,0
2011-08-19,28.745,29.552,28.107,28.279,150864,0
2011-08-22,28.262,29.084,27.85,28.279,182528,0
2011-08-23,28.331,29.364,27.77,29.336,179453,0
2011-08-24,29.254,29.676,28.674,29.543,184558,0
2011-08-25,29.364,29.694,28.18,28.262,143655,0
2011-08-26,27.778,28.944,27.276,28.547,348802,0
2011-08-29,28.952,30.322,28.952,30.258,114015,0
2011-08-30,30.08,30.904,29.802,30.627,156711,0
2011-08-31,30.911,31.119,30.185,30.593,157323,0
2011-09-01,29.587,30.589,29.46,29.685,291652,0
2011-09-02,29.099,29.652,28.221,28.293,272723,0
2011-09-06,27.665,28.666,27.288,28.574,119308,0
2011-09-07,29.061,29.351,28.747,29.197,131528,0
2011-09-08,29.033,29.36,28.243,28.505,111459,0
2011-09-09,28.153,28.487,26.864,27.071,231489,0
2011-09-12,26.569,27.349,26.569,27.219,165828,0
2011-09-13,27.358,27.893,27.248,27.636,106378,0
2011-09-14,27.966,28.432,27.17,28.236,182345,0
2011-09-15,28.581,28.736,27.929,28.459,82535,0
2011-09-16,28.855,28.855,27.829,28.216,361112,0
2011-09-19,27.687,28.116,27.34,27.797,77601,0
2011-09-20,28.011,28.226,27.071,27.08,158603,0
2011-09-21,26.987,27.248,25.367,25.42,186219,0
2011-09-22,24.668,25.153,23.442,23.881,359149,0
2011-09-23,23.883,24.72,23.54,24.343,412698,0
2011-09-26,24.786,24.974,23.907,24.624,220277,0
2011-09-27,24.98,26.279,24.811,25.847,218332,0
2011-09-28,25.748,26,24.89,24.964,156292,0
2011-09-29,25.981,26.107,24.936,25.333,313857,0
2011-09-30,24.814,25.614,24.578,24.95,217142,0
2011-10-03,24.602,25.099,23.492,23.559,303863,0
2011-10-04,23.287,25.26,23.044,25.241,263885,0
2011-10-05,25.198,26.62,24.837,26.394,359441,0
2011-10-06,25.594,26.837,25.594,26.63,208163,0
2011-10-07,26.575,26.801,25.505,25.81,224137,0
2011-10-10,26.215,26.693,25.792,26.684,195452,0
2011-10-11,26.244,26.963,26.244,26.874,120713,0
2011-10-12,27.172,28.009,26.987,27.674,123021,0
2011-10-13,27.422,27.56,27.016,27.343,73478,0
2011-10-14,27.594,28.323,27.222,28.288,144486,0
2011-10-17,27.927,27.98,27.045,27.153,212271,0
2011-10-18,27.145,28.018,26.638,27.908,235141,0
2011-10-19,27.899,28.252,27.37,27.475,200772,0
2011-10-20,27.405,27.665,26.909,27.307,232676,0
2011-10-21,27.908,28.469,27.585,28.413,177321,0
2011-10-24,28.53,29.864,28.53,29.521,167080,0
2011-10-25,29.296,29.702,28.685,28.782,192099,0
2011-10-26,29.189,29.369,28.441,29.213,107402,0
2011-10-27,30.387,31.549,30.231,31.135,267186,0
2011-10-28,31.135,31.575,30.351,31.036,203316,0
2011-10-31,30.357,30.622,29.765,29.956,190750,0
2011-11-01,28.685,29.604,28.368,28.964,197191,0
2011-11-02,28.979,29.855,28.747,29.674,263152,0
2011-11-03,28.864,30.503,27.186,30.44,413207,0
2011-11-04,30.078,30.559,29.606,29.732,122156,0
2011-11-07,29.684,30.016,29.197,29.774,125543,0
2011-11-08,29.801,30.397,29.197,30.016,305338,0
2011-11-09,29.232,29.864,28.799,28.808,179322,0
2011-11-10,29.36,30.214,29.079,29.259,218548,0
2011-11-11,29.585,30.26,29.569,29.962,130154,0
2011-11-14,29.82,30.163,29.377,29.629,89827,0
2011-11-15,29.604,30.035,29.189,29.727,179519,0
2011-11-16,29.422,29.919,28.79,28.827,169633,0
2011-11-17,28.808,29.144,27.999,28.17,228823,0
2011-11-18,28.413,28.413,27.655,27.936,214730,0
2011-11-21,27.269,27.438,26.801,26.97,237013,0
2011-11-22,26.963,27.222,26.289,26.413,227877,0
2011-11-23,26.107,26.107,25.351,25.477,188800,0
2011-11-25,25.333,25.682,24.872,24.872,92286,0
2011-11-28,25.837,26.289,25.368,26.188,463053,0
2011-11-29,26.27,26.62,26.082,26.332,162103,0
2011-11-30,27.18,28.063,27.18,27.953,307683,0
2011-12-01,27.856,28.188,27.484,27.55,232773,0
2011-12-02,28.076,28.076,26.935,26.935,160432,0
2011-12-05,27.484,27.484,27.025,27.089,223065,0
2011-12-06,27.135,27.333,26.96,27.211,131925,0
2011-12-07,27.178,27.178,26.319,26.816,125088,0
2011-12-08,26.527,26.709,25.73,25.775,114449,0
2011-12-09,26.126,26.554,25.946,26.454,129363,0
2011-12-12,26.019,26.028,25.447,25.83,118156,0
2011-12-13,26.126,26.353,25.113,25.323,156402,0
2011-12-14,25.103,25.267,24.624,24.752,145736,0
2011-12-15,24.95,25.212,24.624,24.994,123715,0
2011-12-16,25.185,25.358,24.668,24.86,400832,0
2011-12-19,25.149,25.566,24.586,24.686,138980,0
2011-12-20,25.339,25.53,24.262,25.494,150573,0
2011-12-21,25.767,25.847,25.13,25.73,118960,0
2011-12-22,25.692,25.882,25.411,25.664,98333,0
2011-12-23,25.711,25.856,25.349,25.366,82523,0
2011-12-27,25.313,25.758,25.194,25.611,57301,0
2011-12-28,25.239,25.584,24.478,24.624,101894,0
2011-12-29,24.204,25.13,24.204,24.967,92489,0
2011-12-30,24.86,25.176,24.495,24.751,83187,0
2012-01-03,25.664,25.711,25.267,25.339,115823,0
2012-01-04,25.095,25.339,24.194,24.362,164490,0
2012-01-05,24.168,24.586,23.645,24.281,267276,0
2012-01-06,24.328,25.485,24.281,25.14,247262,0
2012-01-09,25.149,25.748,24.921,25.673,161421,0
2012-01-10,26.218,26.752,25.966,26.68,256804,0
2012-01-11,26.518,27.204,26.353,26.926,186254,0
2012-01-12,27.024,27.73,26.807,27.641,137979,0
2012-01-13,27.25,27.702,27.152,27.495,139965,0
2012-01-17,27.81,28.028,27.536,27.716,140398,0
2012-01-18,27.605,28.266,27.438,28.083,122159,0
2012-01-19,28.049,28.656,27.958,28.502,95890,0
2012-01-20,28.392,28.798,28.249,28.402,109556,0
2012-01-23,28.355,28.58,27.975,28.31,86370,0
2012-01-24,27.875,28.609,27.578,28.429,118690,0
2012-01-25,28.355,28.773,27.796,28.447,80142,0
2012-01-26,28.609,28.609,27.859,28.083,104320,0
2012-01-27,27.921,28.284,27.859,28.221,102506,0
2012-01-30,27.849,27.975,27.505,27.849,134420,0
2012-01-31,28.116,28.381,27.791,28.237,94979,0
2012-02-01,28.293,29.408,28.249,29.327,124308,0
2012-02-02,28.807,29.46,28.807,29.08,108201,0
2012-02-03,29.634,30.43,29.479,30.229,118986,0
2012-02-06,29.985,30.229,29.77,29.933,61262,0
2012-02-07,29.806,30.185,29.778,29.951,39892,0
2012-02-08,30.069,30.378,29.778,30.331,70457,0
2012-02-09,30.483,30.483,30.13,30.167,50462,0
2012-02-10,29.706,30.032,29.706,29.942,93757,0
2012-02-13,30.368,30.676,30.239,30.406,58125,0
2012-02-14,30.35,30.35,29.906,30.17,48122,0
2012-02-15,30.078,30.35,29.614,29.86,76459,0
2012-02-16,29.833,30.521,29.606,30.512,106813,0
2012-02-17,30.641,30.666,30.314,30.43,48570,0
2012-02-21,30.35,30.576,30.078,30.221,57635,0
2012-02-22,30.203,30.484,29.995,30.213,88846,0
2012-02-23,30.185,30.981,30.022,30.775,81111,0
2012-02-24,30.72,31.295,30.72,31.148,89599,0
2012-02-27,31.084,31.501,31.084,31.38,173878,0
2012-02-28,31.345,31.345,30.902,31.11,189808,0
2012-02-29,30.358,31.548,30.358,31.245,279317,0
2012-03-01,31.245,31.255,30.701,30.738,116199,0
2012-03-02,30.649,30.72,29.528,29.775,166254,0
2012-03-05,29.724,30.142,29.614,29.968,75394,0
2012-03-06,29.528,29.746,29.272,29.32,79761,0
2012-03-07,29.428,29.829,29.291,29.637,61479,0
2012-03-08,29.755,30.236,29.254,29.902,120839,0
2012-03-09,29.091,30.567,29.091,30.201,87240,0
2012-03-12,30.139,30.329,29.811,30.228,65752,0
2012-03-13,30.529,31.131,30.139,31.049,91497,0
2012-03-14,30.894,31.148,29.921,30.676,60526,0
2012-03-15,30.71,31.04,30.019,30.694,102420,0
2012-03-16,30.72,31.192,30.511,30.939,144333,0
2012-03-19,30.71,31.705,30.71,31.486,186721,0
2012-03-20,31.331,31.658,30.948,31.104,105765,0
2012-03-21,31.24,31.649,31.192,31.549,123410,0
2012-03-22,31.104,31.331,30.728,31.002,148047,0
2012-03-23,30.839,31.732,30.794,31.63,80786,0
2012-03-26,31.768,32.641,31.768,32.076,157854,0
2012-03-27,31.904,32.523,31.821,31.839,89256,0
2012-03-28,31.639,32.085,31.095,31.184,145110,0
2012-03-29,30.974,31.549,30.684,31.376,74103,0
2012-03-30,31.549,31.667,30.903,30.903,75087,0
2012-04-02,30.83,31.951,30.666,31.933,105174,0
2012-04-03,31.811,31.978,31.724,31.839,113235,0
2012-04-04,31.376,31.714,31.23,31.583,118204,0
2012-04-05,31.376,31.549,31.011,31.076,35492,0
2012-04-09,30.548,30.548,29.948,30.167,93859,0
2012-04-10,30.111,30.404,29.183,29.301,137599,0
2012-04-11,29.665,29.838,29.337,29.765,106066,0
2012-04-12,29.746,30.413,29.656,30.284,76509,0
2012-04-13,30.211,30.211,29.538,29.628,85254,0
2012-04-16,29.746,30.529,29.701,29.991,95059,0
2012-04-17,30.256,31.139,30.228,30.794,83133,0
2012-04-18,30.666,30.83,30.529,30.649,71282,0
2012-04-19,30.593,30.93,30.084,30.218,108318,0
2012-04-20,30.622,31.63,30.367,31.277,137711,0
2012-04-23,30.612,30.921,30.084,30.446,103595,0
2012-04-24,30.428,30.894,30.13,30.738,82526,0
2012-04-25,31.139,31.63,30.877,31.42,129813,0
2012-04-26,31.258,32.067,31.258,31.602,113355,0
2012-04-27,31.583,32.359,31.514,32.122,88884,0
2012-04-30,32.059,32.359,31.104,31.295,72093,0
2012-05-01,31.002,31.002,28.764,28.956,434106,0
2012-05-02,28.646,28.92,27.944,28.291,453845,0
2012-05-03,28.264,28.598,27.944,28.098,154748,0
2012-05-04,27.971,28.327,27.416,27.907,236365,0
2012-05-07,28.046,28.754,27.791,28.445,232411,0
2012-05-08,28.381,29.009,28,28.854,186842,0
2012-05-09,28.517,29.263,28.381,28.683,160086,0
2012-05-10,29.11,29.11,28.637,28.99,71957,0
2012-05-11,28.956,28.965,28.343,28.483,63537,0
2012-05-14,28.246,28.372,27.863,27.99,107237,0
2012-05-15,28.073,28.655,27.926,28.154,77150,0
2012-05-16,28.427,28.618,28,28.018,73344,0
2012-05-17,28.089,28.264,27.545,27.581,224640,0
2012-05-18,27.754,28.009,27.299,27.46,99777,0
2012-05-21,27.754,28.098,27.433,28.073,85800,0
2012-05-22,28.246,28.246,27.308,27.527,81901,0
2012-05-23,27.408,27.879,26.872,27.764,80742,0
2012-05-24,27.609,27.907,27.163,27.696,67897,0
2012-05-25,27.835,27.835,27.205,27.372,73798,0
2012-05-29,27.581,27.889,27.29,27.835,55319,0
2012-05-30,27.651,27.651,27.052,27.099,83042,0
2012-05-31,27.223,27.223,26.424,26.624,177712,0
2012-06-01,26.101,26.277,25.882,25.937,117144,0
2012-06-04,26.168,26.525,25.762,25.932,99303,0
2012-06-05,25.917,26.038,25.452,25.947,81122,0
2012-06-06,26.111,26.596,25.993,26.469,97309,0
2012-06-07,26.962,26.962,26.331,26.358,126631,0
2012-06-08,26.305,26.707,26.092,26.678,157756,0
2012-06-11,26.917,26.977,26.333,26.378,102651,0
2012-06-12,26.45,27.559,26.331,27.235,156880,0
2012-06-13,27.235,27.376,26.375,26.578,79783,0
2012-06-14,26.652,26.926,26.48,26.778,51428,0
2012-06-15,26.918,27.216,26.661,27.129,116468,0
2012-06-18,27.036,27.577,26.742,27.411,78607,0
2012-06-19,27.473,28.236,27.411,28.143,87670,0
2012-06-20,28.051,28.362,27.824,28.236,109212,0
2012-06-21,28.316,28.407,27.411,27.594,84254,0
2012-06-22,27.886,28.162,27.54,27.867,449599,0
2012-06-25,27.604,27.841,27.385,27.685,67683,0
2012-06-26,27.806,27.806,27.026,27.165,77708,0
2012-06-27,27.274,27.54,27.18,27.512,43772,0
2012-06-28,27.33,27.502,26.552,27.18,46494,0
2012-06-29,27.851,28.343,27.569,28.316,90006,0
2012-07-02,28.474,28.847,27.693,28.829,69107,0
2012-07-03,28.694,29.407,28.694,29.187,70590,0
2012-07-05,29.058,29.424,28.931,29.325,39368,0
2012-07-06,28.931,29.114,28.638,28.857,44488,0
2012-07-09,28.837,29.058,28.4,28.857,94730,0
2012-07-10,29.169,29.231,28.114,28.272,49088,0
2012-07-11,28.417,28.545,27.702,28.143,80685,0
2012-07-12,28.007,29.277,27.77,29.161,158019,0
2012-07-13,29.379,30.121,29.169,30.066,102455,0
2012-07-16,29.882,29.882,29.397,29.534,82493,0
2012-07-17,29.699,29.699,28.983,29.258,82753,0
2012-07-18,29.267,29.734,29.095,29.663,113394,0
2012-07-19,29.625,30.111,29.573,29.947,92991,0
2012-07-20,29.59,29.892,29.161,29.469,105425,0
2012-07-23,28.829,29.231,28.702,28.904,56559,0
2012-07-24,29.068,29.068,28.049,28.535,65352,0
2012-07-25,28.819,29.021,28.527,28.731,61702,0
2012-07-26,29.316,29.316,28.527,29.195,50247,0
2012-07-27,29.058,30.121,28.866,29.973,129230,0
2012-07-30,30.111,30.457,29.773,29.973,66798,0
2012-07-31,29.791,30.294,29.743,29.819,75546,0
2012-08-01,30.056,30.056,28.941,28.941,256263,0
2012-08-02,28.774,29.141,28.437,28.922,65885,0
2012-08-03,29.58,29.99,29.325,29.625,83358,0
2012-08-06,29.59,29.981,29.325,29.607,68632,0
2012-08-07,29.809,30.175,29.534,30.038,71293,0
2012-08-08,29.828,30.257,29.554,30.102,51733,0
2012-08-09,30.066,30.139,29.681,29.855,42424,0
2012-08-10,29.809,29.855,29.407,29.653,37007,0
2012-08-13,30.047,30.047,29.287,29.863,153861,0
2012-08-14,29.981,30.102,29.625,29.845,54423,0
2012-08-15,29.743,30.358,29.671,30.33,47729,0
2012-08-16,30.285,30.825,29.882,30.551,77023,0
2012-08-17,30.687,31.127,30.396,31.127,79446,0
2012-08-20,30.962,30.962,30.386,30.834,75973,0
2012-08-21,31.036,31.227,30.578,30.816,69498,0
2012-08-22,30.643,30.843,30.378,30.541,31471,0
2012-08-23,30.422,30.422,29.69,29.92,59824,0
2012-08-24,29.681,29.763,29.251,29.525,96751,0
2012-08-27,29.809,29.892,29.442,29.699,92263,0
2012-08-28,29.663,30.102,29.58,30.028,71103,0
2012-08-29,30.168,30.358,29.743,30.285,60937,0
2012-08-30,30.066,30.083,29.781,29.873,34268,0
2012-08-31,30.211,30.211,29.644,30.018,51357,0
2012-09-04,30.018,30.704,30.018,30.551,119333,0
2012-09-05,30.386,30.926,30.257,30.643,89373,0
2012-09-06,30.872,31.676,30.513,31.391,190047,0
2012-09-07,31.081,32.343,31.081,32.216,674576,0
2012-09-10,31.839,32.526,31.839,32.289,154004,0
2012-09-11,32.051,32.619,31.867,32.453,157652,0
2012-09-12,32.317,32.737,32.317,32.665,74708,0
2012-09-13,32.565,33.552,32.372,33.15,154969,0
2012-09-14,33.141,33.854,32.931,33.745,182271,0
2012-09-17,33.441,33.58,33.159,33.287,149799,0
2012-09-18,33.03,33.359,32.774,33.169,95168,0
2012-09-19,33.169,33.597,33.03,33.351,92639,0
2012-09-20,32.984,33.745,32.965,33.525,65752,0
2012-09-21,33.699,34.019,33.351,33.745,165396,0
2012-09-24,33.515,33.745,33.186,33.478,64054,0
2012-09-25,33.61,33.73,32.951,32.985,107927,0
2012-09-26,32.993,33.076,32.565,32.711,139625,0
2012-09-27,32.507,33.04,32.162,32.94,72344,0
2012-09-28,32.646,33.186,32.49,32.82,91285,0
2012-10-01,32.802,33.407,32.711,33.02,61353,0
2012-10-02,33.085,33.085,32.627,32.901,62121,0
2012-10-03,32.993,33.03,32.49,32.802,58395,0
2012-10-04,32.975,33.18,32.754,33.152,50683,0
2012-10-05,33.114,33.758,33.077,33.17,42307,0
2012-10-08,32.811,33.18,32.811,33.012,31010,0
2012-10-09,32.941,32.941,32.259,32.37,91026,0
2012-10-10,32.083,32.563,31.92,32.425,101997,0
2012-10-11,32.525,32.985,32.525,32.829,40430,0
2012-10-12,32.774,33.203,32.645,32.839,126957,0
2012-10-15,32.728,33.353,32.728,33.271,90662,0
2012-10-16,33.546,33.858,33.325,33.509,68550,0
2012-10-17,33.509,33.638,33.251,33.491,81438,0
2012-10-18,33.223,33.657,33.223,33.325,70411,0
2012-10-19,33.068,33.124,32.233,32.506,103667,0
2012-10-22,32.497,33.353,32.497,32.912,198202,0
2012-10-23,32.692,32.876,32.516,32.71,93230,0
2012-10-24,32.754,32.941,32.516,32.665,104723,0
2012-10-25,33.002,33.097,32.581,33.068,94076,0
2012-10-26,33.087,33.345,32.811,33.124,74561,0
2012-10-31,33.665,34.744,33.381,34.2,102154,0
2012-11-01,33.804,33.804,30.844,31.459,251573,0
2012-11-02,31.093,31.331,30.798,30.908,179956,0
2012-11-05,31.201,31.304,30.798,31.093,161604,0
2012-11-06,31.21,31.854,31.138,31.773,101692,0
2012-11-07,31.331,31.367,30.624,31.028,115257,0
2012-11-08,31.064,31.277,30.853,31.093,122344,0
2012-11-09,30.954,31.763,30.78,31.166,77473,0
2012-11-12,31.018,31.44,30.908,31.064,59070,0
2012-11-13,30.918,31.44,30.898,31.028,45853,0
2012-11-14,31.046,31.257,30.216,30.328,67429,0
2012-11-15,30.189,30.474,29.925,30.118,73394,0
2012-11-16,29.969,30.302,29.253,30.127,113018,0
2012-11-19,30.484,30.816,30.244,30.742,58904,0
2012-11-20,30.586,30.863,30.502,30.807,62621,0
2012-11-21,30.816,31.331,30.816,31.277,30756,0
2012-11-23,31.384,31.577,31.182,31.421,24984,0
2012-11-26,31.384,31.515,30.989,31.377,67486,0
2012-11-27,31.431,31.798,31.257,31.421,65899,0
2012-11-28,31.175,31.967,31.028,31.854,93627,0
2012-11-29,32.093,33.012,32.093,32.966,68978,0
2012-11-30,33.012,33.426,32.563,33.317,182447,0
2012-12-03,33.317,33.317,32.213,32.387,97535,0
2012-12-04,32.407,32.728,32.057,32.645,69912,0
2012-12-05,32.71,32.951,32.38,32.635,73739,0
2012-12-06,32.737,33.031,32.276,32.783,59438,0
2012-12-07,32.951,32.951,32.223,32.534,36191,0
2012-12-10,32.333,33.002,32.333,32.902,46983,0
2012-12-11,33.097,33.308,32.811,33.097,65548,0
2012-12-12,33.28,33.538,32.728,32.848,60263,0
2012-12-13,32.857,32.902,32.305,32.407,68608,0
2012-12-14,32.241,32.993,32.057,32.471,87791,0
2012-12-17,32.516,32.848,32.268,32.802,71993,0
2012-12-18,32.921,34.41,29.739,33.684,88743,0
2012-12-19,33.61,34.097,33.39,33.684,90495,0
2012-12-20,33.6,34.174,33.343,34.099,63168,0
2012-12-21,33.399,34.136,33.361,34.127,245062,0
2012-12-24,33.98,33.98,33.711,33.943,29901,0
2012-12-26,33.73,33.98,33.038,33.711,76513,0
2012-12-27,33.758,33.758,33.066,33.352,107057,0
2012-12-28,33.009,33.555,33.009,33.158,61334,0
2012-12-31,32.99,34.025,32.99,33.98,137517,0
2013-01-02,34.765,35.411,34.765,35.254,120597,0
2013-01-03,35.208,35.475,34.864,35.254,55014,0
2013-01-04,35.123,35.661,35.123,35.439,56244,0
2013-01-07,35.318,35.318,34.893,34.987,50040,0
2013-01-08,34.903,34.903,33.711,34.81,61117,0
2013-01-09,34.791,35.133,34.73,35.049,40706,0
2013-01-10,35.049,35.049,34.089,34.552,58960,0
2013-01-11,34.386,34.499,33.971,34.33,70485,0
2013-01-14,33.73,33.934,33.361,33.878,79223,0
2013-01-15,33.574,34.164,33.249,34.099,75068,0
2013-01-16,33.934,33.934,33.583,33.694,47900,0
2013-01-17,33.924,34.441,33.665,34.394,47532,0
2013-01-18,34.403,34.403,33.831,34.146,125120,0
2013-01-22,34.045,34.57,34.025,34.441,62983,0
2013-01-23,34.294,34.672,34.136,34.34,69728,0
2013-01-24,34.303,35.254,34.303,35.105,124307,0
2013-01-25,35.355,35.355,34.08,34.596,123275,0
2013-01-28,34.552,35.298,34.394,34.97,76481,0
2013-01-29,35.005,35.123,34.625,35.075,71078,0
2013-01-30,34.912,34.942,33.703,34.007,111089,0
2013-01-31,33.84,34.118,33.333,33.555,263421,0
2013-02-01,33.61,33.971,33.361,33.434,156572,0
2013-02-04,33.24,33.481,32.585,32.853,165702,0
2013-02-05,32.956,33.777,32.853,33.629,77548,0
2013-02-06,33.352,33.767,33.186,33.694,64812,0
2013-02-07,33.59,33.6,33.094,33.491,66130,0
2013-02-08,33.583,34.08,33.583,33.758,52991,0
2013-02-11,33.804,34.109,33.38,33.98,141544,0
2013-02-12,33.98,33.98,33.665,33.878,39596,0
2013-02-13,33.971,34.156,33.61,33.971,75254,0
2013-02-14,33.878,34.016,33.38,33.434,67347,0
2013-02-15,33.538,33.721,33.425,33.508,86059,0
2013-02-19,33.508,34.007,33.508,33.906,107344,0
2013-02-20,33.896,33.896,32.937,32.99,99874,0
2013-02-21,32.928,33.201,32.429,32.898,66251,0
2013-02-22,33.149,33.409,32.908,33.269,56730,0
2013-02-25,33.574,33.84,32.51,32.52,76737,0
2013-02-26,32.64,33.066,32.613,32.613,42714,0
2013-02-27,32.539,33.019,32.42,32.492,141811,0
2013-02-28,32.529,32.568,32.19,32.226,179862,0
2013-03-01,31.911,32.438,31.523,32.318,141214,0
2013-03-04,32.344,32.52,31.911,32.261,118193,0
2013-03-05,32.411,32.51,31.931,32.299,162916,0
2013-03-06,32.318,32.411,32.226,32.308,146417,0
2013-03-07,32.261,32.318,32.059,32.133,120670,0
2013-03-08,32.299,32.354,32.133,32.318,175744,0
2013-03-11,32.152,32.411,32.123,32.374,136358,0
2013-03-12,32.206,32.549,32.206,32.447,90308,0
2013-03-13,32.438,32.568,32.374,32.456,130284,0
2013-03-14,32.613,32.825,32.383,32.788,227636,0
2013-03-15,32.75,32.991,32.594,32.928,238278,0
2013-03-18,32.474,32.835,32.26,32.389,154294,0
2013-03-19,32.352,32.567,31.955,32.277,72579,0
2013-03-20,32.372,32.769,32.178,32.759,166552,0
2013-03-21,32.474,33.203,32.474,33.105,517216,0
2013-03-22,33.123,33.642,33.123,33.427,303542,0
2013-03-25,33.549,33.855,33.251,33.512,122973,0
2013-03-26,33.594,33.744,33.363,33.521,39553,0
2013-03-27,33.271,33.271,32.759,33.085,53506,0
2013-03-28,33.196,33.196,32.864,32.899,62247,0
2013-04-01,32.779,33.299,32.297,32.557,211488,0
2013-04-02,32.75,32.817,32.389,32.519,111786,0
2013-04-03,32.491,32.687,32.009,32.233,118744,0
2013-04-04,32.241,32.409,31.965,32.334,57551,0
2013-04-05,31.841,32.316,31.76,32.149,106691,0
2013-04-08,32.306,32.436,31.769,32.362,56831,0
2013-04-09,32.389,32.567,32.168,32.352,59044,0
2013-04-10,32.316,33.067,32.195,32.964,61050,0
2013-04-11,33.039,33.196,32.724,32.808,37590,0
2013-04-12,32.64,32.788,32.334,32.584,69414,0
2013-04-15,32.297,32.297,30.962,31.11,113740,0
2013-04-16,31.315,31.831,31.073,31.751,139351,0
2013-04-17,31.556,31.61,30.496,30.879,134701,0
2013-04-18,30.896,30.997,29.858,30.181,100382,0
2013-04-19,30.137,31.156,29.932,31.064,112965,0
2013-04-22,31.248,31.406,30.544,31.342,90911,0
2013-04-23,31.704,31.742,31.268,31.742,60992,0
2013-04-24,31.769,32.046,31.647,32.028,38161,0
2013-04-25,32.028,32.158,31.527,31.841,150705,0
2013-04-26,31.714,31.841,31.434,31.704,63688,0
2013-04-29,31.945,32.362,31.724,32.362,77179,0
2013-04-30,32.046,32.046,30.496,31.342,163241,0
2013-05-01,31.305,31.387,29.829,30.174,224056,0
2013-05-02,30.304,30.554,30.044,30.304,82733,0
2013-05-03,30.747,31.378,30.639,31.036,66641,0
2013-05-06,31.182,31.359,30.841,31.119,228918,0
2013-05-07,31.258,31.295,30.987,31.119,87390,0
2013-05-08,30.942,31.315,30.795,31.315,108263,0
2013-05-09,31.176,31.369,30.987,31.102,64255,0
2013-05-10,31.23,31.324,31.045,31.258,61950,0
2013-05-13,31.286,31.324,30.887,30.952,47802,0
2013-05-14,31.054,31.278,30.952,31.11,89758,0
2013-05-15,31.036,31.268,30.851,31.119,92836,0
2013-05-16,31.102,31.714,31.102,31.305,67076,0
2013-05-17,31.537,32.287,31.397,32.204,96437,0
2013-05-20,32.018,32.798,32.018,32.342,118218,0
2013-05-21,32.241,32.779,32.241,32.5,62838,0
2013-05-22,32.491,32.509,31.443,31.647,140277,0
2013-05-23,31.239,31.907,31.137,31.779,65796,0
2013-05-24,31.685,31.937,31.518,31.859,66609,0
2013-05-28,32.372,32.584,32.009,32.11,105495,0
2013-05-29,31.804,32.082,31.424,31.666,51102,0
2013-05-30,31.675,32.046,31.59,31.796,48053,0
2013-05-31,31.543,31.967,31.346,31.449,91326,0
2013-06-03,31.462,31.879,31.166,31.841,170309,0
2013-06-04,31.796,31.869,31.082,31.359,53020,0
2013-06-05,31.221,31.453,30.879,30.924,52614,0
2013-06-06,31.016,31.397,30.747,31.315,59087,0
2013-06-07,31.565,31.61,31.201,31.286,32301,0
2013-06-10,31.481,31.491,31.166,31.443,53081,0
2013-06-11,31.007,31.481,30.906,31.137,36562,0
2013-06-12,31.434,31.434,30.656,30.738,41909,0
2013-06-13,30.831,31.073,30.7,30.924,103560,0
2013-06-14,31.718,31.718,30.456,30.562,84426,0
2013-06-17,30.924,30.924,29.981,30.607,274543,0
2013-06-18,30.646,32.079,30.646,32.005,87033,0
2013-06-19,31.864,32.265,31.846,31.874,71346,0
2013-06-20,31.427,31.961,31.427,31.66,116894,0
2013-06-21,31.763,32.193,31.371,31.978,216020,0
2013-06-24,31.679,31.846,31.379,31.504,78416,0
2013-06-25,31.763,31.783,31.445,31.632,81755,0
2013-06-26,31.864,31.864,31.231,31.53,71697,0
2013-06-27,31.669,32.294,31.583,32.22,59187,0
2013-06-28,32.088,32.397,31.856,32.21,323498,0
2013-07-01,32.359,32.992,32.359,32.749,62562,0
2013-07-02,32.817,32.948,32.107,32.526,54175,0
2013-07-03,32.482,32.864,32.462,32.854,36195,0
2013-07-05,33.311,33.571,33.011,33.571,52330,0
2013-07-08,33.588,33.767,33.32,33.571,88276,0
2013-07-09,33.71,34.373,33.505,34.243,123130,0
2013-07-10,34.252,34.54,34.214,34.486,68271,0
2013-07-11,34.98,35.118,34.68,35.078,88394,0
2013-07-12,34.953,35.284,34.923,35.043,96212,0
2013-07-15,35.176,35.389,35.007,35.313,77738,0
2013-07-16,35.25,35.417,35.078,35.332,119803,0
2013-07-17,35.436,36.097,35.276,35.602,94560,0
2013-07-18,35.593,36.163,35.465,35.883,76420,0
2013-07-19,35.779,36.154,35.303,35.445,140006,0
2013-07-22,35.492,35.706,35.069,35.593,72069,0
2013-07-23,35.779,35.779,35.465,35.509,61890,0
2013-07-24,35.509,35.751,35.176,35.303,37127,0
2013-07-25,35.156,35.854,35.156,35.77,110934,0
2013-07-26,35.445,35.808,35.398,35.65,73526,0
2013-07-29,35.473,35.864,35.194,35.509,93917,0
2013-07-30,36.358,37.197,35.186,35.455,104131,0
2013-07-31,35.465,35.864,35.259,35.284,63038,0
2013-08-01,35.706,36.487,35.332,36.358,110953,0
2013-08-02,36.144,36.47,35.492,35.91,158297,0
2013-08-05,35.668,35.716,35.098,35.417,134218,0
2013-08-06,35.398,35.417,34.671,35.25,106408,0
2013-08-07,35.017,35.017,34.476,34.81,122515,0
2013-08-08,34.894,35.166,34.559,35.007,78011,0
2013-08-09,34.81,34.988,34.363,34.641,79978,0
2013-08-12,34.54,35.088,34.513,35.034,95920,0
2013-08-13,34.972,34.972,34.428,34.633,154970,0
2013-08-14,34.53,34.671,34.27,34.316,64200,0
2013-08-15,33.907,34.092,33.664,33.814,118261,0
2013-08-16,33.664,33.944,33.43,33.683,64479,0
2013-08-19,33.701,33.729,33.143,33.404,80622,0
2013-08-20,33.366,33.72,32.864,33.366,133149,0
2013-08-21,33.152,33.515,32.779,33.357,146362,0
2013-08-22,33.413,34.594,33.413,34.205,46218,0
2013-08-23,34.008,34.092,32.621,33.879,472657,0
2013-08-26,34.008,34.205,33.683,33.888,63581,0
2013-08-27,33.413,33.655,32.919,33.096,77520,0
2013-08-28,33.152,33.301,32.948,33.152,63559,0
2013-08-29,33.04,33.422,33.04,33.263,51645,0
2013-08-30,33.189,33.273,32.574,32.807,90334,0
2013-09-03,33.275,33.341,32.497,32.974,54911,0
2013-09-04,32.939,33.107,32.854,33.107,95329,0
2013-09-05,33.247,33.959,33.173,33.687,75559,0
2013-09-06,33.897,34.373,32.964,34.325,176553,0
2013-09-09,34.428,34.594,34.299,34.496,55986,0
2013-09-10,34.791,35.118,34.503,34.791,149594,0
2013-09-11,34.671,34.69,34.373,34.521,52826,0
2013-09-12,34.613,34.613,34.205,34.307,35957,0
2013-09-13,34.513,34.513,34.023,34.36,36587,0
2013-09-16,34.71,34.943,34.092,34.373,61254,0
2013-09-17,34.344,35.24,34.344,35.034,99565,0
2013-09-18,35.146,35.566,34.55,35.389,65153,0
2013-09-19,35.313,35.621,35.204,35.332,49282,0
2013-09-20,35.549,35.764,35.381,35.633,184689,0
2013-09-23,35.621,35.741,35.332,35.593,60910,0
2013-09-24,35.668,36.283,35.566,35.92,60975,0
2013-09-25,35.751,36.134,35.276,35.322,32753,0
2013-09-26,35.305,35.511,35.25,35.419,43431,0
2013-09-27,35.25,35.352,34.988,35.137,31714,0
2013-09-30,34.855,35.584,34.855,35.284,157136,0
2013-10-01,35.341,35.65,35.25,35.631,62849,0
2013-10-02,35.465,35.465,35.007,35.332,49957,0
2013-10-03,35.205,35.475,34.893,34.98,84625,0
2013-10-04,35.079,35.231,34.846,35.017,42753,0
2013-10-07,34.764,35.089,34.764,34.963,74390,0
2013-10-08,34.933,34.997,34.513,34.817,103351,0
2013-10-09,34.933,35.07,34.406,34.548,90032,0
2013-10-10,34.997,35.324,34.913,35.108,52991,0
2013-10-11,35.137,35.624,34.773,35.614,199718,0
2013-10-14,35.315,35.754,35.098,35.709,58069,0
2013-10-15,35.511,35.511,34.36,34.593,112704,0
2013-10-16,34.728,34.826,34.078,34.379,204035,0
2013-10-17,34.332,35.127,34.304,35.127,85724,0
2013-10-18,35.457,35.774,34.98,35.529,289888,0
2013-10-21,35.475,35.484,34.997,35.043,74120,0
2013-10-22,35.118,35.419,35.017,35.26,79088,0
2013-10-23,35.157,35.187,34.728,34.783,96268,0
2013-10-24,34.933,35.624,34.689,35.503,57749,0
2013-10-25,35.663,36.167,35.213,35.681,252912,0
2013-10-28,36.074,36.074,35.333,35.568,190340,0
2013-10-29,35.811,35.83,34.519,35.352,97761,0
2013-10-30,35.391,35.457,34.528,34.679,144203,0
2013-10-31,34.575,35.213,34.528,34.8,83973,0
2013-11-01,34.738,35.157,34.519,34.709,120241,0
2013-11-04,34.809,35.7,34.659,35.503,136001,0
2013-11-05,35.429,36.016,35.25,35.438,83323,0
2013-11-06,35.568,35.605,35.157,35.494,35299,0
2013-11-07,35.549,35.643,34.846,34.874,66102,0
2013-11-08,34.836,35.457,34.719,35.241,59063,0
2013-11-11,35.241,35.391,34.809,35.167,58651,0
2013-11-12,35.157,35.315,34.745,35.305,48018,0
2013-11-13,35.062,35.754,34.988,35.663,77101,0
2013-11-14,35.633,35.849,35.429,35.484,49138,0
2013-11-15,35.419,35.709,35.137,35.539,113615,0
2013-11-18,35.7,36.25,35.503,35.633,54920,0
2013-11-19,35.587,36.026,35.315,35.549,71720,0
2013-11-20,35.624,35.914,35.241,35.558,142426,0
2013-11-21,35.605,36.139,35.568,36.112,433546,0
2013-11-22,36.194,36.738,36.102,36.494,116092,0
2013-11-25,36.645,36.879,36.579,36.747,60804,0
2013-11-26,36.803,36.973,36.569,36.747,69417,0
2013-11-27,36.888,37.562,36.589,37.515,99262,0
2013-11-29,37.768,37.768,37.298,37.308,48886,0
2013-12-02,37.206,37.439,36.991,37.113,89990,0
2013-12-03,37.029,37.347,36.859,36.936,75740,0
2013-12-04,36.829,37.009,35.774,35.783,139605,0
2013-12-05,35.801,35.971,35.381,35.643,122787,0
2013-12-06,36.074,36.428,35.839,36.299,37333,0
2013-12-09,36.383,36.542,35.997,36.514,56056,0
2013-12-10,36.363,36.596,35.944,36.167,66429,0
2013-12-11,36.122,36.122,35.381,35.503,71283,0
2013-12-12,35.503,35.736,35.286,35.539,56717,0
2013-12-13,35.529,35.736,34.997,35.127,96964,0
2013-12-16,35.195,35.801,35.017,35.41,143530,0
2013-12-17,35.324,35.971,35.017,35.549,174671,0
2013-12-18,35.503,36.092,35.147,36.045,162113,0
2013-12-19,35.979,36.177,35.709,35.764,81562,0
2013-12-20,35.849,37.041,35.849,37.041,255351,0
2013-12-23,37.109,37.409,36.951,37.156,62483,0
2013-12-24,37.203,37.588,37.079,37.353,29524,0
2013-12-26,37.4,37.711,37.034,37.504,43208,0
2013-12-27,37.673,37.673,37.186,37.409,52064,0
2013-12-30,37.419,37.521,37.213,37.268,76434,0
2013-12-31,37.4,37.616,37.128,37.344,76223,0
2014-01-02,37.344,37.391,36.498,36.6,82541,0
2014-01-03,36.591,36.988,36.394,36.761,77286,0
2014-01-06,36.931,36.995,36.151,36.273,66559,0
2014-01-07,36.394,36.743,36.131,36.535,69309,0
2014-01-08,36.431,36.658,36.018,36.357,99183,0
2014-01-09,36.385,36.658,35.971,36.591,75799,0
2014-01-10,36.609,36.824,36.263,36.696,118627,0
2014-01-13,36.508,37.089,36.141,36.582,160842,0
2014-01-14,37.268,37.955,37.024,37.222,121747,0
2014-01-15,37.222,37.682,36.816,37.382,123274,0
2014-01-16,37.353,37.821,37.277,37.73,118370,0
2014-01-17,37.596,37.821,37.382,37.541,50592,0
2014-01-21,37.796,38.058,37.596,37.777,107003,0
2014-01-22,37.868,38.058,37.429,37.767,69588,0
2014-01-23,37.692,38.256,37.222,37.673,76350,0
2014-01-24,37.353,37.353,36.338,36.609,143230,0
2014-01-27,36.591,36.902,36.122,36.394,98163,0
2014-01-28,36.431,36.518,35.858,36.385,103676,0
2014-01-29,36.141,36.385,35.586,36.141,213851,0
2014-01-30,36.44,37.147,36.318,36.844,210777,0
2014-01-31,36.243,36.609,36.16,36.431,113528,0
2014-02-03,36.3,36.96,35.576,35.764,210233,0
2014-02-04,35.858,36.414,35.729,36.179,130666,0
2014-02-05,36.16,36.328,35.558,35.998,151536,0
2014-02-06,36.037,36.572,36.037,36.141,85382,0
2014-02-07,36.205,36.609,36.113,36.431,97141,0
2014-02-10,36.424,36.424,36.083,36.215,73989,0
2014-02-11,36.318,36.629,36.122,36.414,86350,0
2014-02-12,36.431,36.893,36.338,36.488,86043,0
2014-02-13,36.253,37.079,36.205,36.884,42302,0
2014-02-14,36.893,37.203,36.572,36.995,59289,0
2014-02-18,37.014,37.277,36.797,36.864,86136,0
2014-02-19,36.629,37.014,36.47,36.47,68418,0
2014-02-20,36.45,37.277,36.45,37.195,126012,0
2014-02-21,37.362,37.541,36.988,37.128,81713,0
2014-02-24,37.069,37.701,37.069,37.457,43343,0
2014-02-25,37.382,37.447,36.807,37.024,40239,0
2014-02-26,37.166,37.541,36.978,37.382,74486,0
2014-02-27,37.334,37.682,37.089,37.541,73683,0
2014-02-28,37.788,37.788,36.772,37.334,102440,0
2014-03-03,36.995,37.241,36.479,36.978,72445,0
2014-03-04,37.286,38.031,37.286,37.692,140269,0
2014-03-05,37.569,37.606,37.041,37.531,583619,0
2014-03-06,37.514,37.936,37.277,37.813,68191,0
2014-03-07,38.066,38.275,37.663,38.228,71511,0
2014-03-10,38.058,38.33,37.917,38.123,99792,0
2014-03-11,38.537,38.537,37.955,38.123,132353,0
2014-03-12,37.841,38.527,37.541,38.434,165017,0
2014-03-13,38.453,38.762,37.831,38.066,285011,0
2014-03-14,37.877,38.803,37.877,38.765,107242,0
2014-03-17,38.86,39.236,38.633,38.937,79932,0
2014-03-18,38.907,39.217,38.88,39.049,325658,0
2014-03-19,38.973,39.059,38.475,38.821,80325,0
2014-03-20,38.643,38.992,38.321,38.586,84773,0
2014-03-21,38.633,39.144,38.416,39.086,217241,0
2014-03-24,39.163,39.163,38.484,38.964,124870,0
2014-03-25,39.086,39.417,38.785,38.927,70107,0
2014-03-26,39.191,39.191,37.868,37.868,80433,0
2014-03-27,37.877,38.219,37.444,38.104,528736,0
2014-03-28,38.171,38.681,37.699,37.766,196038,0
2014-03-31,37.887,38.623,37.426,38.388,71453,0
2014-04-01,38.416,38.947,38.331,38.821,167326,0
2014-04-02,38.956,39.38,38.652,39.285,84911,0
2014-04-03,39.256,39.699,39.116,39.578,237510,0
2014-04-04,39.897,39.897,38.947,39.096,228804,0
2014-04-07,38.982,38.982,38.219,38.416,97253,0
2014-04-08,38.406,38.73,38.2,38.388,96167,0
2014-04-09,38.475,38.494,37.955,38.388,87827,0
2014-04-10,38.304,38.512,37.35,37.661,105381,0
2014-04-11,37.321,37.766,37.191,37.69,225562,0
2014-04-14,38.075,38.113,37.359,37.812,95954,0
2014-04-15,37.975,38.094,37.115,37.975,86633,0
2014-04-16,38.267,38.549,37.965,38.181,107884,0
2014-04-17,38.113,38.785,38.113,38.52,126581,0
2014-04-21,38.445,38.623,38.142,38.229,62508,0
2014-04-22,38.312,38.821,38.238,38.558,62605,0
2014-04-23,38.445,38.785,38.378,38.484,53713,0
2014-04-24,38.775,38.898,37.984,38.104,73879,0
2014-04-25,37.887,38.113,37.283,37.548,80788,0
2014-04-28,37.548,37.984,36.983,37.275,122626,0
2014-04-29,37.632,40.181,37.512,39.768,261182,0
2014-04-30,39.662,39.945,39.265,39.606,96796,0
2014-05-01,39.452,39.748,38.739,39.126,121395,0
2014-05-02,39.226,39.643,38.803,38.947,99558,0
2014-05-05,38.662,39.313,38.436,38.956,95441,0
2014-05-06,38.765,38.964,38.248,38.512,180303,0
2014-05-07,38.633,39.059,38.094,38.84,68468,0
2014-05-08,38.88,39.256,38.416,38.445,70287,0
2014-05-09,38.209,38.84,38.132,38.756,54709,0
2014-05-12,38.917,39.955,38.785,39.708,146126,0
2014-05-13,39.588,39.869,39.37,39.541,126583,0
2014-05-14,39.407,39.541,38.72,38.86,108987,0
2014-05-15,38.595,38.812,37.776,38.739,139895,0
2014-05-16,38.643,38.681,38.011,38.595,84751,0
2014-05-19,38.426,39.086,38.426,38.982,49174,0
2014-05-20,38.86,39.126,38.445,38.821,224914,0
2014-05-21,39.029,39.173,38.623,38.907,64508,0
2014-05-22,38.907,39.265,38.739,39.001,50907,0
2014-05-23,38.937,39.758,38.937,39.748,90715,0
2014-05-27,39.965,40.577,39.708,40.269,129571,0
2014-05-28,40.068,40.181,39.718,39.945,104677,0
2014-05-29,40.152,40.388,39.814,40.276,88211,0
2014-05-30,40.388,40.426,39.994,40.133,123624,0
2014-06-02,40.285,40.476,39.897,40.23,78663,0
2014-06-03,39.955,40.505,39.841,40.123,153004,0
2014-06-04,39.955,40.35,39.796,40.123,109434,0
2014-06-05,40.086,41.219,39.849,41.183,119355,0
2014-06-06,41.407,41.662,41.341,41.55,97366,0
2014-06-09,41.513,42.086,41.484,41.624,126795,0
2014-06-10,41.624,41.624,40.984,41.426,53727,0
2014-06-11,41.173,41.248,40.795,40.957,78379,0
2014-06-12,40.959,40.959,40.239,40.55,110242,0
2014-06-13,40.514,40.514,39.812,40.103,65820,0
2014-06-16,39.973,40.258,39.66,40.103,46936,0
2014-06-17,39.973,40.456,39.785,40.209,69730,0
2014-06-18,40.151,40.604,39.725,40.578,58467,0
2014-06-19,40.54,40.624,40.322,40.531,107574,0
2014-06-20,40.416,40.531,39.64,40.151,394966,0
2014-06-23,40.002,40.002,39.538,39.775,106219,0
2014-06-24,39.594,40.209,39.413,39.548,83915,0
2014-06-25,39.376,40.067,39.376,40.05,107688,0
2014-06-26,39.992,40.35,39.745,40.011,86683,0
2014-06-27,39.715,40.643,39.715,40.604,176514,0
2014-06-30,40.426,40.683,39.973,40.476,101262,0
2014-07-01,40.466,41.176,40.359,40.861,160880,0
2014-07-02,40.663,40.75,40.388,40.586,67145,0
2014-07-03,40.75,41.127,40.732,41.014,38265,0
2014-07-07,40.832,41.127,40.2,40.294,70315,0
2014-07-08,40.18,40.521,39.963,40.294,118930,0
2014-07-09,40.34,40.569,40.113,40.209,63399,0
2014-07-10,39.431,40.359,39.338,39.973,143331,0
2014-07-11,39.886,40.19,39.557,39.821,111917,0
2014-07-14,40.132,40.486,40.058,40.368,159807,0
2014-07-15,40.476,40.693,39.83,40.058,83670,0
2014-07-16,40.258,40.426,39.848,39.992,107819,0
2014-07-17,39.755,40.229,39.386,39.478,112691,0
2014-07-18,39.366,39.982,39.318,39.65,118531,0
2014-07-21,39.468,39.765,39.195,39.575,80979,0
2014-07-22,39.696,40.021,39.557,39.686,51816,0
2014-07-23,39.65,39.696,39.291,39.423,53406,0
2014-07-24,39.468,39.566,39.014,39.222,62141,0
2014-07-25,38.883,39.071,38.742,38.921,66826,0
2014-07-28,38.951,39.139,38.523,38.807,51760,0
2014-07-29,38.789,38.996,38.428,38.515,45863,0
2014-07-30,38.749,38.749,38.36,38.636,53342,0
2014-07-31,38.21,38.476,37.887,37.897,88113,0
2014-08-01,37.935,38.153,37.377,37.766,68486,0
2014-08-04,37.747,38.022,37.3,37.84,90087,0
2014-08-05,37.491,37.766,36.581,37.491,163982,0
2014-08-06,37.169,37.547,37.044,37.206,80570,0
2014-08-07,37.225,37.557,37.121,37.442,63952,0
2014-08-08,37.708,38.552,37.689,38.457,104108,0
2014-08-11,38.723,39.195,38.457,38.579,64656,0
2014-08-12,38.37,38.616,38.105,38.287,43148,0
2014-08-13,38.305,38.769,38.305,38.476,56537,0
2014-08-14,38.506,38.967,38.36,38.759,43278,0
2014-08-15,39.168,39.178,38.002,38.342,85667,0
2014-08-18,38.542,39.301,38.467,39.139,75255,0
2014-08-19,39.203,39.376,38.931,39.063,38189,0
2014-08-20,38.892,39.158,38.476,38.655,48901,0
2014-08-21,38.684,38.986,38.249,38.807,60747,0
2014-08-22,38.789,39.005,38.35,38.665,75433,0
2014-08-25,38.883,39.005,38.467,38.723,58255,0
2014-08-26,38.825,39.111,38.506,39.014,44748,0
2014-08-27,38.941,39.024,38.437,38.779,37578,0
2014-08-28,38.552,38.749,38.399,38.467,36186,0
2014-08-29,38.467,38.665,37.887,38.515,37669,0
2014-09-02,38.684,38.901,38.447,38.779,44935,0
2014-09-03,38.844,38.959,38.579,38.789,132344,0
2014-09-04,38.759,39.241,38.694,38.798,96461,0
2014-09-05,38.626,39.034,38.496,38.854,63246,0
2014-09-08,38.714,38.798,38.287,38.626,57470,0
2014-09-09,38.486,38.486,37.994,38.23,52277,0
2014-09-10,38.182,38.333,37.916,38.182,43669,0
2014-09-11,38.124,38.655,38.124,38.523,49217,0
2014-09-12,38.626,38.695,38.103,38.305,68505,0
2014-09-15,38.398,38.398,37.783,38.112,49634,0
2014-09-16,37.953,38.486,37.894,38.322,76496,0
2014-09-17,38.408,38.714,38.268,38.57,119128,0
2014-09-18,38.598,38.903,38.332,38.675,175298,0
2014-09-19,38.724,38.734,37.943,37.992,221641,0
2014-09-22,37.856,37.923,37.534,37.581,81445,0
2014-09-23,37.295,37.676,37.295,37.581,112091,0
2014-09-24,37.676,38.141,37.563,38.093,103788,0
2014-09-25,38.084,38.181,37.468,37.59,79723,0
2014-09-26,37.609,37.923,37.516,37.754,52646,0
2014-09-29,37.487,37.81,37.324,37.628,42231,0
2014-09-30,37.59,37.666,37.23,37.372,131666,0
2014-10-01,37.4,37.4,36.726,36.887,101459,0
2014-10-02,36.755,37.619,36.755,37.4,73333,0
2014-10-03,37.81,37.81,37.324,37.534,63465,0
2014-10-06,37.563,37.837,37.249,37.544,65516,0
2014-10-07,37.429,37.507,37.048,37.173,78460,0
2014-10-08,37.048,38.161,37.04,38.04,130089,0
2014-10-09,38.02,38.02,37.259,37.409,109549,0
2014-10-10,37.22,37.656,37.011,37.125,220581,0
2014-10-13,37.106,37.448,36.925,37.106,123836,0
2014-10-14,37.362,37.497,36.887,37.086,209560,0
2014-10-15,36.755,37.982,36.26,37.773,112470,0
2014-10-16,37.409,38.296,37.344,37.856,92943,0
2014-10-17,38.305,38.35,37.409,37.429,95812,0
2014-10-20,37.382,37.773,37.353,37.563,62808,0
2014-10-21,37.847,38.607,37.656,38.552,47936,0
2014-10-22,38.714,38.953,38.049,38.181,64929,0
2014-10-23,38.476,38.988,38.258,38.734,69635,0
2014-10-24,38.865,38.894,38.506,38.826,42912,0
2014-10-27,38.705,39.321,38.418,39.093,77266,0
2014-10-28,39.462,40.357,39.113,40.206,124309,0
2014-10-29,40.148,40.529,39.72,40.11,49478,0
2014-10-30,40.072,40.814,40.017,40.558,96965,0
2014-10-31,41.014,41.356,40.595,40.949,209542,0
2014-11-03,41.024,41.034,40.216,40.474,1053425,0
2014-11-04,37.963,39.39,37.923,38.923,273037,0
2014-11-05,39.046,39.046,38.457,38.589,135671,0
2014-11-06,38.705,38.961,38.437,38.835,89131,0
2014-11-07,38.865,39.351,38.379,39.225,114828,0
2014-11-10,39.427,39.512,39.171,39.407,81458,0
2014-11-11,39.522,39.522,38.742,38.953,106942,0
2014-11-12,38.875,39.645,38.799,39.482,106395,0
2014-11-13,39.443,39.691,39.036,39.113,74961,0
2014-11-14,39.189,39.321,38.835,38.855,86053,0
2014-11-17,38.75,38.923,38.313,38.398,67314,0
2014-11-18,38.467,38.76,38.151,38.486,71207,0
2014-11-19,38.515,38.515,37.563,37.874,172266,0
2014-11-20,37.856,38.02,37.705,37.904,131488,0
2014-11-21,38.057,38.467,37.715,37.933,76998,0
2014-11-24,37.982,38.457,37.982,38.02,93608,0
2014-11-25,38.181,38.277,37.866,38.093,52305,0
2014-11-26,38.103,38.486,38.03,38.151,226067,0
2014-11-28,38.2,38.229,37.353,37.409,50514,0
2014-12-01,37.021,37.429,36.868,36.983,118180,0
2014-12-02,37.134,37.458,36.784,37.057,98570,0
2014-12-03,37.163,38.049,37.04,37.754,153418,0
2014-12-04,37.81,37.973,37.409,37.478,121740,0
2014-12-05,37.458,38.248,37.448,37.754,77085,0
2014-12-08,37.647,38.04,36.955,37.057,81591,0
2014-12-09,36.838,38.065,36.765,37.894,93650,0
2014-12-10,37.725,37.874,36.945,37.125,88934,0
2014-12-11,37.249,37.763,36.915,37.001,55084,0
2014-12-12,36.535,36.867,36.277,36.486,127950,0
2014-12-15,36.764,36.81,35.932,36.028,97102,0
2014-12-16,36.037,36.705,35.74,36.161,88677,0
2014-12-17,36.352,36.965,35.827,36.935,99641,0
2014-12-18,37.315,37.888,36.792,37.555,92175,0
2014-12-19,37.526,37.766,37.202,37.747,231695,0
2014-12-22,37.957,38.482,37.86,38.024,71048,0
2014-12-23,38.443,38.748,38.024,38.492,49377,0
2014-12-24,38.692,38.788,38.098,38.355,45511,0
2014-12-26,38.492,38.758,38.365,38.576,47258,0
2014-12-29,38.702,39.102,38.604,38.778,48311,0
2014-12-30,38.692,38.833,38.453,38.482,32519,0
2014-12-31,38.663,38.768,38.214,38.283,56773,0
2015-01-02,38.443,38.443,37.202,37.86,78472,0
2015-01-05,37.718,37.738,36.744,37.116,69455,0
2015-01-06,37.066,37.135,35.97,36.427,77498,0
2015-01-07,36.705,36.792,36.057,36.476,75576,0
2015-01-08,36.837,37.231,36.648,37.011,71783,0
2015-01-09,36.965,37.04,36.476,36.562,72450,0
2015-01-12,36.476,36.764,36.057,36.296,169922,0
2015-01-13,36.715,36.819,35.95,36.59,128672,0
2015-01-14,36.152,36.993,36.152,36.676,44083,0
2015-01-15,36.887,36.935,35.846,36.17,136073,0
2015-01-16,35.96,36.735,35.96,36.666,67848,0
2015-01-20,36.783,36.857,36.067,36.352,54276,0
2015-01-21,36.161,36.618,36.008,36.267,62637,0
2015-01-22,36.581,37.221,36.114,37.076,61759,0
2015-01-23,37.04,37.384,36.658,36.983,79838,0
2015-01-26,36.945,37.231,36.427,37.066,58809,0
2015-01-27,36.715,37.086,36.456,36.599,51617,0
2015-01-28,36.867,36.877,35.97,36.333,106382,0
2015-01-29,36.516,37.26,36.361,37.202,163434,0
2015-01-30,36.857,37.278,36.247,36.305,94927,0
2015-02-02,36.333,36.925,36.247,36.648,142948,0
2015-02-03,36.925,37.967,36.857,37.738,111105,0
2015-02-04,37.46,37.689,36.925,37.086,64316,0
2015-02-05,37.421,37.898,37.241,37.64,75410,0
2015-02-06,37.622,38.034,37.47,37.957,97226,0
2015-02-09,37.831,38.176,37.584,37.718,126854,0
2015-02-10,38.014,38.014,37.048,37.517,125334,0
2015-02-11,37.345,37.738,36.993,37.526,89715,0
2015-02-12,37.659,37.937,37.517,37.756,56184,0
2015-02-13,37.728,38.062,37.402,37.756,98385,0
2015-02-17,37.786,37.937,37.479,37.868,49383,0
2015-02-18,37.917,37.937,37.602,37.718,69693,0
2015-02-19,37.64,38.024,37.45,37.679,60485,0
2015-02-20,37.421,37.851,37.241,37.766,89005,0
2015-02-23,37.821,37.868,37.135,37.269,114132,0
2015-02-24,38.595,39.035,37.622,38.921,259579,0
2015-02-25,38.873,39.533,38.712,39.312,119862,0
2015-02-26,39.17,39.752,39.063,39.407,71182,0
2015-02-27,39.39,39.846,39.215,39.627,146729,0
2015-03-02,39.627,40.342,39.427,40.142,137818,0
2015-03-03,40.103,40.286,39.627,40.074,103890,0
2015-03-04,39.846,39.932,39.399,39.473,59274,0
2015-03-05,39.435,39.904,39.254,39.693,128602,0
2015-03-06,39.331,39.913,39.151,39.244,92788,0
2015-03-09,39.399,39.636,39.122,39.37,89750,0
2015-03-10,39.025,39.312,38.633,38.911,120016,0
2015-03-11,38.997,39.453,38.595,39.38,97708,0
2015-03-12,39.702,40.201,39.562,39.962,104830,0
2015-03-13,40.001,40.134,39.241,39.913,74974,0
2015-03-16,40.039,40.537,39.791,39.981,142963,0
2015-03-17,39.701,40.334,39.701,40.202,113661,0
2015-03-18,40.143,40.661,40.134,40.481,96768,0
2015-03-19,40.278,40.402,40.066,40.278,41292,0
2015-03-20,40.402,40.757,40.231,40.5,339210,0
2015-03-23,40.383,40.757,40.278,40.71,67049,0
2015-03-24,40.641,40.997,40.421,40.852,61628,0
2015-03-25,40.796,40.997,40.172,40.202,77373,0
2015-03-26,40.143,40.612,40.01,40.421,50469,0
2015-03-27,40.392,40.691,39.991,40.481,61940,0
2015-03-30,40.651,41.064,40.49,40.527,99895,0
2015-03-31,40.527,40.94,40.192,40.691,123597,0
2015-04-01,40.556,40.833,40.325,40.603,65067,0
2015-04-02,40.51,40.97,40.373,40.575,74557,0
2015-04-06,40.451,40.97,40.278,40.612,179459,0
2015-04-07,40.518,40.806,40.25,40.307,67311,0
2015-04-08,40.373,40.787,40.211,40.461,79458,0
2015-04-09,40.594,40.594,39.809,39.913,123318,0
2015-04-10,40.152,40.307,39.835,40.241,113974,0
2015-04-13,40.269,40.594,40.221,40.402,29928,0
2015-04-14,40.471,40.881,40.202,40.691,85923,0
2015-04-15,40.73,40.833,40.364,40.49,72916,0
2015-04-16,40.546,40.74,40.172,40.307,38679,0
2015-04-17,40.057,40.057,39.318,39.551,69553,0
2015-04-20,39.809,40.5,39.809,40.143,85398,0
2015-04-21,40.182,40.241,39.835,39.981,94441,0
2015-04-22,39.884,40.269,39.569,40.104,62036,0
2015-04-23,40.066,40.344,39.981,40.162,59750,0
2015-04-24,40.143,40.182,39.721,40.039,49627,0
2015-04-27,40.211,40.471,39.673,40.066,54849,0
2015-04-28,40.134,40.451,39.818,40.411,67382,0
2015-04-29,40.297,40.49,39.875,39.932,83316,0
2015-04-30,40.49,40.71,39.741,40.001,520232,0
2015-05-01,40.152,40.152,39.318,39.826,98851,0
2015-05-04,39.991,40.661,39.991,40.231,85296,0
2015-05-05,40.278,40.575,39.952,39.981,114494,0
2015-05-06,40.066,40.307,39.701,40.25,94745,0
2015-05-07,40.066,40.211,39.942,40.057,47925,0
2015-05-08,40.354,40.651,40.001,40.451,90512,0
2015-05-11,40.316,40.824,40.182,40.575,113452,0
2015-05-12,40.392,40.749,39.875,40.556,59188,0
2015-05-13,40.612,40.833,40.51,40.71,52869,0
2015-05-14,40.796,41.236,40.73,41.131,88947,0
2015-05-15,41.15,41.15,40.681,40.891,49988,0
2015-05-18,40.852,41.227,40.757,41.121,92624,0
2015-05-19,41.046,41.16,40.787,40.95,54480,0
2015-05-20,40.911,41.17,40.842,40.96,50261,0
2015-05-21,40.824,41.447,40.824,41.217,67884,0
2015-05-22,41.256,41.324,40.787,41.121,90823,0
2015-05-26,41.083,41.083,40.777,40.833,83178,0
2015-05-27,40.842,41.36,40.749,41.256,44421,0
2015-05-28,41.19,41.19,40.73,41.102,75891,0
2015-05-29,40.97,41.199,40.152,40.622,113766,0
2015-06-01,40.671,41.092,40.182,40.824,82078,0
2015-06-02,40.575,41.409,40.575,40.911,83777,0
2015-06-03,41.121,41.535,40.988,41.207,80189,0
2015-06-04,40.96,40.96,40.527,40.749,45882,0
2015-06-05,40.651,40.921,40.269,40.901,87278,0
2015-06-08,40.862,40.93,40.556,40.749,38897,0
2015-06-09,40.71,41.102,40.461,40.73,48751,0
2015-06-10,40.871,41.409,40.871,41.236,109314,0
2015-06-11,40.997,41.61,40.997,41.555,38298,0
2015-06-12,41.323,41.678,41.054,41.168,71650,0
2015-06-15,40.83,40.918,40.292,40.784,75596,0
2015-06-16,40.618,41.359,40.618,41.226,74871,0
2015-06-17,41.417,41.486,40.784,41.071,86397,0
2015-06-18,41.1,41.756,40.784,41.467,90446,0
2015-06-19,41.359,41.555,41.216,41.245,176636,0
2015-06-22,41.341,41.658,40.888,41.265,72274,0
2015-06-23,41.197,41.496,40.995,41.168,96685,0
2015-06-24,41.178,41.408,40.746,41.005,68015,0
2015-06-25,41.168,41.188,40.697,41.148,115785,0
2015-06-26,41.304,41.86,40.947,41.359,458361,0
2015-06-29,41.188,41.275,40.245,40.264,146521,0
2015-06-30,40.677,40.811,40.349,40.388,152715,0
2015-07-01,40.83,41.1,40.388,40.764,104361,0
2015-07-02,40.888,40.908,40.359,40.505,66979,0
2015-07-06,40.282,40.687,40.156,40.58,64797,0
2015-07-07,40.599,40.726,39.657,40.456,106647,0
2015-07-08,40.235,40.446,39.887,39.965,142161,0
2015-07-09,40.533,40.637,39.887,39.897,154726,0
2015-07-10,40.32,40.505,40.137,40.215,90239,0
2015-07-13,40.456,40.608,40.089,40.282,85254,0
2015-07-14,40.282,40.599,40.147,40.359,74050,0
2015-07-15,40.339,40.368,39.906,40.061,76071,0
2015-07-16,40.215,40.436,40.147,40.225,57944,0
2015-07-17,40.176,40.339,39.897,39.945,55555,0
2015-07-20,40.156,40.156,39.512,39.868,112357,0
2015-07-21,39.753,39.994,39.06,39.397,85878,0
2015-07-22,39.416,39.482,39.194,39.443,68848,0
2015-07-23,39.522,39.674,38.954,39.02,89201,0
2015-07-24,38.973,38.982,38.512,38.742,98132,0
2015-07-27,38.346,38.596,38.085,38.587,61786,0
2015-07-28,38.751,38.751,38.114,38.336,89823,0
2015-07-29,38.394,38.733,38.317,38.559,57736,0
2015-07-30,38.521,38.614,37.962,38.53,79439,0
2015-07-31,38.281,38.336,37.873,38.01,269160,0
2015-08-03,37.913,38.173,37.045,37.825,152180,0
2015-08-04,37.731,38.212,37.557,37.721,79751,0
2015-08-05,37.982,38.105,37.604,37.807,103428,0
2015-08-06,37.807,38.271,37.614,38.114,98096,0
2015-08-07,38.01,38.29,37.78,38.105,83696,0
2015-08-10,38.058,38.836,38.058,38.664,96367,0
2015-08-11,38.482,38.53,37.992,38.251,79516,0
2015-08-12,38.143,38.433,37.835,38.202,137175,0
2015-08-13,38.05,38.317,37.807,38.066,110178,0
2015-08-14,37.972,38.413,37.932,38.308,48391,0
2015-08-17,38.085,38.605,37.913,38.463,53894,0
2015-08-18,38.281,38.403,38.01,38.095,57321,0
2015-08-19,37.952,38.173,37.604,37.903,53583,0
2015-08-20,37.566,37.982,37.557,37.855,92732,0
2015-08-21,37.028,37.952,37.028,37.586,133230,0
2015-08-24,36.931,37.741,36.438,36.709,148744,0
2015-08-25,37.972,37.972,36.065,36.198,145276,0
2015-08-26,36.873,36.971,35.996,36.815,136448,0
2015-08-27,37.557,37.566,36.863,37.277,70196,0
2015-08-28,37.074,37.595,37.055,37.287,108205,0
2015-08-31,37.182,37.528,36.931,37.393,96781,0
2015-09-01,36.778,37.065,36.267,36.508,142784,0
2015-09-02,36.823,36.931,36.401,36.547,75390,0
2015-09-03,36.902,36.902,36.257,36.277,96989,0
2015-09-04,35.872,36.18,35.785,35.968,62927,0
2015-09-08,36.316,36.565,36.093,36.257,91174,0
2015-09-09,36.537,36.537,35.823,35.891,124819,0
2015-09-10,35.872,36.142,35.728,36.093,111806,0
2015-09-11,36.006,36.431,35.967,36.307,99729,0
2015-09-14,36.268,36.268,36.035,36.065,95387,0
2015-09-15,36.065,36.46,35.706,36.431,84026,0
2015-09-16,36.307,36.625,36.208,36.44,97040,0
2015-09-17,36.431,36.857,36.189,36.344,93728,0
2015-09-18,35.948,36.093,35.366,35.561,158117,0
2015-09-21,35.735,36.335,35.726,35.929,98176,0
2015-09-22,35.618,35.618,35.03,35.204,87223,0
2015-09-23,35.224,35.347,34.67,35.039,89269,0
2015-09-24,34.834,35.115,34.468,34.922,110484,0
2015-09-25,35.115,35.243,34.844,34.962,96523,0
2015-09-28,34.824,35.095,34.749,34.854,99446,0
2015-09-29,34.788,35.011,34.545,34.69,107580,0
2015-09-30,34.844,35.03,34.555,34.69,122670,0
2015-10-01,34.834,34.844,34.12,34.565,216091,0
2015-10-02,34.216,34.797,33.955,34.797,118535,0
2015-10-05,34.892,36.161,34.892,36.083,113969,0
2015-10-06,35.986,36.44,35.706,36.035,114298,0
2015-10-07,36.006,36.605,36.006,36.423,146336,0
2015-10-08,36.317,36.847,36.228,36.818,115124,0
2015-10-09,36.945,37.429,36.915,37.079,82056,0
2015-10-12,37.003,37.438,36.809,36.945,61564,0
2015-10-13,36.655,37.013,36.344,36.344,67794,0
2015-10-14,36.307,36.665,35.976,36.016,63971,0
2015-10-15,36.065,36.44,35.504,36.403,73168,0
2015-10-16,36.228,36.44,35.446,36.006,56840,0
2015-10-19,35.774,36.045,35.599,36.016,56886,0
2015-10-20,35.881,36.258,35.628,36.218,108613,0
2015-10-21,36.364,36.539,35.793,35.822,73685,0
2015-10-22,35.929,37.38,35.929,36.925,75234,0
2015-10-23,37.041,37.177,36.48,37.013,58079,0
2015-10-26,36.974,37.255,36.238,36.413,58079,0
2015-10-27,36.287,36.287,35.57,35.687,187052,0
2015-10-28,35.841,37.05,35.658,36.887,109234,0
2015-10-29,36.799,37.05,36.393,36.693,58698,0
2015-10-30,37.079,38.637,36.994,37.631,177545,0
2015-11-02,37.487,38.579,37.216,38.425,106571,0
2015-11-03,38.385,38.657,37.981,38.425,89083,0
2015-11-04,38.514,38.598,38.133,38.514,71032,0
2015-11-05,38.542,38.909,38.203,38.774,73891,0
2015-11-06,38.561,38.803,38.058,38.561,88360,0
2015-11-09,38.561,38.561,37.834,38.223,71939,0
2015-11-10,38.04,38.465,37.788,38.252,84019,0
2015-11-11,38.133,38.579,38.05,38.233,38134,0
2015-11-12,37.912,38.365,37.564,37.641,94042,0
2015-11-13,37.38,38.105,37.157,37.507,81743,0
2015-11-16,37.36,37.951,37.36,37.872,73375,0
2015-11-17,38.04,38.385,37.478,37.69,85879,0
2015-11-18,37.631,38.252,37.389,38.095,80402,0
2015-11-19,38.04,38.309,37.768,38.242,89392,0
2015-11-20,38.415,38.88,38.347,38.589,89908,0
2015-11-23,38.455,38.754,37.991,38.282,66451,0
2015-11-24,38.337,38.589,37.872,38.523,85569,0
2015-11-25,38.637,38.707,38.318,38.475,47333,0
2015-11-27,38.282,38.949,38.203,38.716,31727,0
2015-11-30,38.697,39.122,38.435,38.84,88048,0
2015-12-01,38.929,39.122,38.598,39.055,86176,0
2015-12-02,38.949,39.287,38.514,38.637,63283,0
2015-12-03,38.803,38.899,37.912,38.494,102792,0
2015-12-04,38.435,38.86,38.301,38.627,60561,0
2015-12-07,38.617,38.929,38.435,38.514,80711,0
2015-12-08,38.435,38.455,37.824,37.981,103211,0
2015-12-09,37.778,38.561,37.564,37.631,76887,0
2015-12-10,38.764,39.819,38.736,39.287,263424,0
2015-12-11,38.5,39.55,38.5,39.45,132106,0
2015-12-14,39.394,39.54,38.878,39.141,122297,0
2015-12-15,39.334,39.743,38.917,39.607,104428,0
2015-12-16,40.016,40.259,39.45,39.957,95683,0
2015-12-17,40.249,40.443,39.597,39.647,92391,0
2015-12-18,39.384,39.684,38.887,39.071,322443,0
2015-12-21,39.374,39.647,38.887,39.257,72740,0
2015-12-22,39.559,40.16,39.18,39.996,84990,0
2015-12-23,40.016,40.423,40.016,40.24,68006,0
2015-12-24,40.335,40.483,40.18,40.308,30381,0
2015-12-28,40.026,40.24,39.617,40.045,60525,0
2015-12-29,40.2,40.646,39.87,40.513,116524,0
2015-12-30,40.55,40.631,40.016,40.18,76604,0
2015-12-31,40.064,40.308,39.617,39.666,83738,0
2016-01-04,38.558,39.404,38.343,39.287,172310,0
2016-01-05,39.315,39.753,39.17,39.52,195719,0
2016-01-06,38.956,39.282,38.586,38.644,156714,0
2016-01-07,38.267,38.391,37.847,37.867,119289,0
2016-01-08,39.141,39.141,37.237,37.322,211213,0
2016-01-11,37.47,37.702,36.846,37.187,111662,0
2016-01-12,37.663,37.683,36.42,37.217,129997,0
2016-01-13,37.294,37.702,36.42,36.72,100228,0
2016-01-14,37.033,37.857,36.653,37.673,162371,0
2016-01-15,36.75,37.246,36.157,37.246,174963,0
2016-01-19,37.624,37.673,36.381,36.896,110499,0
2016-01-20,36.4,37.509,36.088,37.237,143988,0
2016-01-21,37.43,37.537,36.75,36.866,142865,0
2016-01-22,37.147,38.247,37.147,38.09,153474,0
2016-01-25,37.965,37.965,36.993,37.079,120180,0
2016-01-26,37.227,37.915,37.207,37.594,135712,0
2016-01-27,37.41,37.791,36.944,37.187,119299,0
2016-01-28,37.47,37.585,36.964,37.237,112428,0
2016-01-29,37.332,38.723,37.332,38.723,192854,0
2016-02-01,38.5,38.868,37.906,38.567,240820,0
2016-02-02,38.247,38.361,37.906,38.343,102706,0
2016-02-03,38.654,39.5,38.08,39.433,209437,0
2016-02-04,39.364,40.746,39.364,39.996,250485,0
2016-02-05,39.811,40.803,39.811,39.996,365708,0
2016-02-08,39.674,40.21,39.218,40.016,210981,0
2016-02-09,39.607,40.17,38.576,39.85,422746,0
2016-02-10,39.793,40.453,39.48,39.713,103088,0
2016-02-11,39.111,40.473,39.054,40.308,165608,0
2016-02-12,40.774,41.182,40.433,40.706,141916,0
2016-02-16,40.822,41.182,40.18,41.084,185997,0
2016-02-17,41.365,41.697,41.132,41.231,289001,0
2016-02-18,41.424,41.998,41.231,41.581,174477,0
2016-02-19,41.27,41.647,41.192,41.454,206652,0
2016-02-22,41.805,42.445,41.571,41.657,167009,0
2016-02-23,41.414,41.91,41.231,41.707,162496,0
2016-02-24,41.318,42.217,40.774,42.163,96854,0
2016-02-25,42.124,42.523,41.998,42.504,135883,0
2016-02-26,42.561,42.707,42.221,42.513,161764,0
2016-02-29,42.523,43.029,42.357,42.707,222563,0
2016-03-01,38.878,39.433,37.147,39.374,824451,0
2016-03-02,39.081,39.577,38.848,39.5,415554,0
2016-03-03,39.414,39.899,38.694,39.85,419617,0
2016-03-04,39.967,40.969,39.811,40.423,346887,0
2016-03-07,40.298,40.803,40.112,40.627,308834,0
2016-03-08,40.317,40.493,39.986,40.035,224722,0
2016-03-09,40.288,40.453,39.753,39.773,285455,0
2016-03-10,39.802,39.976,38.917,39.334,176093,0
2016-03-11,39.725,39.794,39.257,39.481,104672,0
2016-03-14,39.267,39.501,38.988,39.287,117991,0
2016-03-15,38.993,39.794,38.681,39.414,148203,0
2016-03-16,39.461,39.755,39.003,39.618,119672,0
2016-03-17,39.676,40.837,39.404,40.536,201042,0
2016-03-18,41.005,41.005,40.508,40.837,231174,0
2016-03-21,40.642,41.21,40.448,40.995,113535,0
2016-03-22,40.819,41.259,40.819,41.19,161986,0
2016-03-23,41.025,41.384,40.682,40.906,172349,0
2016-03-24,40.584,41.434,40.428,41.424,189157,0
2016-03-28,41.424,41.424,40.8,40.936,126912,0
2016-03-29,40.819,41.766,40.712,41.747,116700,0
2016-03-30,41.981,42.04,41.591,41.796,137993,0
2016-03-31,41.853,42.166,41.618,41.678,105053,0
2016-04-01,41.337,41.628,40.876,41.561,141261,0
2016-04-04,41.618,41.638,41.063,41.21,114162,0
2016-04-05,40.916,41.063,40.526,40.8,131921,0
2016-04-06,40.781,40.995,40.408,40.623,247738,0
2016-04-07,40.282,40.608,40.024,40.36,162372,0
2016-04-08,40.584,40.966,40.292,40.575,85020,0
2016-04-11,40.876,40.976,40.546,40.603,97462,0
2016-04-12,40.546,40.946,40.292,40.418,139244,0
2016-04-13,40.966,41.21,40.36,41.18,141879,0
2016-04-14,40.857,41.364,40.556,41.259,89585,0
2016-04-15,41.101,41.493,40.946,41.16,47293,0
2016-04-18,41.15,41.414,41.12,41.269,65716,0
2016-04-19,41.384,41.688,41.2,41.354,81127,0
2016-04-20,41.23,41.414,40.837,40.926,122493,0
2016-04-21,40.906,41.239,40.791,40.867,66446,0
2016-04-22,40.781,41.483,40.781,41.394,85876,0
2016-04-25,41.364,41.364,40.517,40.926,124696,0
2016-04-26,41.394,41.394,40.805,41.279,94450,0
2016-04-27,41.394,41.834,41.19,41.688,115749,0
2016-04-28,41.345,41.628,41.025,41.16,115641,0
2016-04-29,40.916,41.404,40.662,41.091,111496,0
2016-05-02,41.269,41.374,40.956,41.23,87267,0
2016-05-03,40.936,41.364,40.174,40.896,96717,0
2016-05-04,41.2,41.732,40.292,40.642,145647,0
2016-05-05,40.946,41.18,40.234,40.36,141242,0
2016-05-06,40.116,40.722,40.116,40.682,123499,0
2016-05-09,40.632,40.886,40.365,40.565,73797,0
2016-05-10,40.722,41.16,40.292,40.906,110865,0
2016-05-11,41.055,41.055,40.556,40.632,56299,0
2016-05-12,41.045,41.384,40.468,40.781,101638,0
2016-05-13,40.702,41.055,40.321,40.517,100184,0
2016-05-16,40.712,40.916,40.408,40.761,92199,0
2016-05-17,40.623,40.953,40.106,40.536,101019,0
2016-05-18,40.33,40.712,39.95,40.174,57094,0
2016-05-19,40.058,40.224,39.471,39.852,74679,0
2016-05-20,40.038,40.369,39.842,40.311,88296,0
2016-05-23,40.204,40.488,39.93,40.086,94132,0
2016-05-24,40.234,41.308,40.234,41.091,148097,0
2016-05-25,41.19,41.618,40.976,41.503,109809,0
2016-05-26,41.21,41.591,41.035,41.345,101069,0
2016-05-27,41.289,41.688,41.11,41.424,67394,0
2016-05-31,41.503,41.971,41.215,41.698,124212,0
2016-06-01,41.599,41.892,41.18,41.825,84628,0
2016-06-02,41.581,41.922,41.424,41.902,121860,0
2016-06-03,41.825,42.088,41.678,41.912,94711,0
2016-06-06,41.99,42.468,41.825,42.351,97240,0
2016-06-07,42.342,42.772,42.166,42.342,133520,0
2016-06-08,42.304,42.782,42.304,42.655,108273,0
2016-06-09,42.391,42.548,42.03,42.381,97187,0
2016-06-10,42.361,42.361,41.892,42.078,75645,0
2016-06-13,41.853,42.097,41.552,41.678,118694,0
2016-06-14,41.542,41.981,41.082,41.902,78644,0
2016-06-15,41.902,42.059,41.404,41.474,77019,0
2016-06-16,41.434,41.717,40.926,41.638,65299,0
2016-06-17,41.797,41.797,41.237,41.482,157708,0
2016-06-20,41.777,42.482,41.618,41.913,110411,0
2016-06-21,41.913,41.913,41.326,41.618,62710,0
2016-06-22,41.648,41.777,41.297,41.383,66182,0
2016-06-23,41.777,42.139,41.618,41.864,59580,0
2016-06-24,40.648,41.423,40.551,40.806,213712,0
2016-06-27,40.513,40.57,39.683,40.089,139376,0
2016-06-28,40.248,40.658,39.678,39.757,86671,0
2016-06-29,40.07,40.493,40.07,40.433,68226,0
2016-06-30,40.589,41.708,40.57,41.688,140032,0
2016-07-01,41.463,41.923,41.287,41.542,88331,0
2016-07-05,41.423,41.482,40.884,41.307,76064,0
2016-07-06,41.099,41.492,40.825,41.336,76524,0
2016-07-07,41.393,41.737,41.099,41.326,50050,0
2016-07-08,41.737,42.442,41.561,42.129,147319,0
2016-07-11,42.207,42.815,42.207,42.698,251193,0
2016-07-12,42.835,43.1,42.325,42.777,225957,0
2016-07-13,43.041,43.119,42.542,42.884,118115,0
2016-07-14,42.973,43.208,42.659,42.806,117161,0
2016-07-15,43.041,43.139,42.689,42.787,207331,0
2016-07-18,41.972,42.702,41.972,42.277,128427,0
2016-07-19,42.287,42.354,41.854,41.962,95260,0
2016-07-20,41.797,42.325,41.482,42.002,74078,0
2016-07-21,41.903,42.158,41.433,41.581,121945,0
2016-07-22,41.542,41.777,41.267,41.609,170478,0
2016-07-25,41.502,41.807,41.316,41.344,51802,0
2016-07-26,41.393,41.708,41.344,41.532,70552,0
2016-07-27,41.502,41.943,41.393,41.599,82234,0
2016-07-28,41.353,41.678,41.228,41.423,77545,0
2016-07-29,41.502,42.542,40.825,42.315,182047,0
2016-08-01,42.207,42.572,41.618,42.257,117262,0
2016-08-02,42.129,42.287,41.757,41.893,87101,0
2016-08-03,41.854,42.345,41.473,42.207,75493,0
2016-08-04,42.168,42.777,42.168,42.325,72861,0
2016-08-05,42.374,43.041,42.267,42.894,104455,0
2016-08-08,42.825,43.031,42.762,43.012,81827,0
2016-08-09,43.041,43.238,42.973,43.051,58438,0
2016-08-10,43.012,43.325,42.787,43.09,71108,0
2016-08-11,43.06,43.286,43.012,43.119,84964,0
2016-08-12,43.188,43.218,42.953,42.973,86502,0
2016-08-15,42.973,43.394,42.973,43.355,257619,0
2016-08-16,43.149,43.355,42.982,43.238,59802,0
2016-08-17,43.109,43.453,42.914,43.296,55701,0
2016-08-18,43.248,43.805,43.228,43.777,334684,0
2016-08-19,43.688,44.012,43.384,43.825,87321,0
2016-08-22,43.728,43.903,43.267,43.815,46920,0
2016-08-23,43.992,44.11,43.748,43.963,79888,0
2016-08-24,43.835,44.247,43.639,44.012,81676,0
2016-08-25,43.933,44.07,43.708,44.052,67712,0
2016-08-26,44.1,44.345,43.658,43.825,73238,0
2016-08-29,43.648,44.297,43.648,44.11,85278,0
2016-08-30,44.228,44.297,44.012,44.257,50649,0
2016-08-31,44.178,44.306,43.708,44.012,86502,0
2016-09-01,44.061,44.178,43.59,44.178,79541,0
2016-09-02,44.267,44.727,44.267,44.698,83135,0
2016-09-06,44.648,44.648,43.963,44.306,77662,0
2016-09-07,44.393,44.668,43.815,44.158,103000,0
2016-09-08,44.12,44.355,43.805,44.218,51895,0
2016-09-09,43.893,43.893,43.257,43.296,126951,0
2016-09-12,43.315,43.57,42.845,43.512,97831,0
2016-09-13,43.158,43.325,42.914,43.08,113028,0
2016-09-14,43.109,43.188,42.669,42.894,89482,0
2016-09-15,42.904,43.178,42.717,43.149,56935,0
2016-09-16,43.031,43.031,42.439,42.627,137582,0
2016-09-19,42.499,43.916,42.499,43.267,226590,0
2016-09-20,43.582,43.582,42.421,42.785,135976,0
2016-09-21,43.021,43.218,42.844,43.011,178442,0
2016-09-22,43.414,43.8,43.218,43.404,353954,0
2016-09-23,43.424,43.562,43.001,43.326,111647,0
2016-09-26,43.06,43.316,42.972,43.001,74923,0
2016-09-27,41.938,43.311,41.938,43.07,80319,0
2016-09-28,43.021,43.444,42.883,43.356,85516,0
2016-09-29,43.316,43.504,42.922,42.932,94250,0
2016-09-30,43.139,43.454,43.041,43.238,165058,0
2016-10-03,43.188,43.444,42.775,43.267,133203,0
2016-10-04,43.267,43.582,42.795,42.972,59751,0
2016-10-05,43.66,43.66,42.924,43.06,108902,0
2016-10-06,43.051,43.228,42.932,43.168,263010,0
2016-10-07,43.07,43.07,42.298,42.421,88804,0
2016-10-10,42.627,42.824,42.43,42.578,44696,0
2016-10-11,42.459,42.459,41.495,41.948,90364,0
2016-10-12,42.105,42.223,41.564,41.957,81502,0
2016-10-13,41.632,41.84,41.406,41.702,103253,0
2016-10-14,41.83,42.421,41.632,41.652,130529,0
2016-10-17,41.721,41.888,41.436,41.505,111062,0
2016-10-18,41.801,41.806,41.416,41.603,49812,0
2016-10-19,41.505,41.918,41.436,41.555,108350,0
2016-10-20,41.426,41.545,41.18,41.376,54977,0
2016-10-21,40.984,41.376,40.854,41.289,41828,0
2016-10-24,41.555,41.869,41.309,41.338,80552,0
2016-10-25,41.318,41.426,40.874,41.299,63904,0
2016-10-26,41.21,41.525,41.19,41.269,108088,0
2016-10-27,41.436,41.436,40.874,41.11,97324,0
2016-10-28,41.328,43.877,40.216,41.938,301666,0
2016-10-31,42.007,43.228,41.584,42.981,168435,0
2016-11-01,42.233,43.1,42.155,42.401,149108,0
2016-11-02,42.607,42.805,42.125,42.184,95213,0
2016-11-03,42.203,42.565,41.898,42.293,76250,0
2016-11-04,42.203,42.844,42.203,42.342,82285,0
2016-11-07,42.873,43.66,42.474,43.198,157395,0
2016-11-08,43.051,43.986,43.051,43.592,125680,0
2016-11-09,43.168,45.731,42.952,45.196,230454,0
2016-11-10,45.689,47.048,45.432,46.25,234492,0
2016-11-11,46.25,47.461,46.181,47.086,216459,0
2016-11-14,47.382,47.687,46.703,47.175,192720,0
2016-11-15,46.171,47.579,46.171,47.52,133914,0
2016-11-16,47.421,47.815,46.88,47.746,182774,0
2016-11-17,47.943,48.106,47.697,47.913,230817,0
2016-11-18,47.963,48.072,47.559,47.943,152923,0
2016-11-21,48.042,48.228,47.549,48.131,130322,0
2016-11-22,48.337,48.494,48.17,48.347,268363,0
2016-11-23,48.278,48.464,48.066,48.189,262648,0
2016-11-25,48.337,48.869,48.288,48.563,74914,0
2016-11-28,48.407,48.844,48.111,48.613,275953,0
2016-11-29,48.534,49.135,48.032,48.169,404341,0
2016-11-30,48.663,48.839,47.904,47.963,237767,0
2016-12-01,48.307,48.819,48.208,48.613,170296,0
2016-12-02,48.583,49.006,48.387,48.504,100444,0
2016-12-05,48.672,48.73,48.327,48.73,135147,0
2016-12-06,48.583,48.839,48.268,48.73,223663,0
2016-12-07,48.839,49.193,48.603,49.046,185333,0
2016-12-08,49.233,49.528,48.78,49.499,150376,0
2016-12-09,49.705,49.922,49.105,49.922,151205,0
2016-12-12,49.656,50.021,49.331,49.519,162897,0
2016-12-13,49.637,50.148,49.135,49.449,112273,0
2016-12-14,49.252,49.775,49.026,49.105,109066,0
2016-12-15,49.174,49.401,48.74,49.115,204327,0
2016-12-16,49.075,49.836,48.956,49.411,330937,0
2016-12-19,49.382,50.093,49.036,49.787,172629,0
2016-12-20,49.984,49.994,49.599,49.767,106498,0
2016-12-21,49.589,50.083,49.589,49.629,71606,0
2016-12-22,49.46,49.668,49.238,49.362,104217,0
2016-12-23,49.402,49.826,49.213,49.43,83326,0
2016-12-27,49.155,49.895,48.601,49.203,224753,0
2016-12-28,49.233,49.302,48.68,48.868,115741,0
2016-12-29,49.046,49.372,48.512,48.769,90071,0
2016-12-30,48.868,48.868,48.255,48.344,99092,0
2017-01-03,48.472,49.095,48.038,48.699,148734,0
2017-01-04,48.661,49.203,48.661,49.016,159703,0
2017-01-05,50.488,52.217,49.707,50.132,251984,0
2017-01-06,50.152,50.182,49.53,49.895,152451,0
2017-01-09,49.737,49.737,48.986,49.243,147230,0
2017-01-10,49.402,49.935,49.115,49.312,110813,0
2017-01-11,49.312,49.806,49.085,49.589,103850,0
2017-01-12,49.609,49.609,48.542,49.263,89533,0
2017-01-13,49.283,49.757,49.095,49.629,145099,0
2017-01-17,49.382,49.52,48.779,49.332,140496,0
2017-01-18,49.599,49.697,49.006,49.115,92836,0
2017-01-19,49.273,49.48,48.966,49.283,100324,0
2017-01-20,49.203,49.411,49.026,49.253,132319,0
2017-01-23,49.115,49.411,48.769,49.105,69316,0
2017-01-24,49.273,49.796,49.165,49.697,198232,0
2017-01-25,49.866,50.34,49.856,50.231,127238,0
2017-01-26,50.271,50.479,50.152,50.439,100828,0
2017-01-27,50.547,50.626,50.261,50.468,75516,0
2017-01-30,50.261,50.439,49.727,49.964,111342,0
2017-01-31,49.915,50.231,49.47,49.925,100573,0
2017-02-01,50.024,50.705,49.787,49.994,105568,0
2017-02-02,49.994,50.172,49.569,49.856,88850,0
2017-02-03,50.123,50.37,49.925,50.241,95696,0
2017-02-06,50.053,50.468,50.034,50.231,87650,0
2017-02-07,50.389,50.587,49.876,50.33,126343,0
2017-02-08,50.182,50.182,49.599,49.984,93927,0
2017-02-09,49.994,50.3,49.846,50.044,91979,0
2017-02-10,50.31,50.715,50.162,50.705,100495,0
2017-02-13,51.032,51.269,50.743,50.923,115214,0
2017-02-14,50.814,51.16,50.044,50.844,108424,0
2017-02-15,50.626,51.2,50.626,51.18,88878,0
2017-02-16,51.14,51.367,50.962,51.347,98179,0
2017-02-17,51.367,51.367,50.962,51.308,102341,0
2017-02-21,51.308,51.723,51.091,51.604,97040,0
2017-02-22,51.328,51.644,51.17,51.604,71058,0
2017-02-23,51.476,51.753,50.755,51.18,98665,0
2017-02-24,51.19,51.506,50.547,51.476,113588,0
2017-02-27,51.397,51.713,51.16,51.407,111310,0
2017-02-28,51.536,52.098,51.022,51.15,243650,0
2017-03-01,51.664,52.771,51.308,51.516,329761,0
2017-03-02,50.191,51.12,49.085,50.35,318950,0
2017-03-03,50.142,50.261,49.619,49.639,229896,0
2017-03-06,49.283,49.826,49.026,49.559,154292,0
2017-03-07,49.372,49.697,49.322,49.372,149270,0
2017-03-08,49.293,49.45,48.888,48.898,152926,0
2017-03-09,48.729,48.898,48.117,48.166,170875,0
2017-03-10,48.414,48.492,47.9,48.117,121576,0
2017-03-13,48.097,48.314,47.751,47.978,145842,0
2017-03-14,47.672,47.939,47.667,47.771,115721,0
2017-03-15,47.919,48.295,47.791,48.077,145915,0
2017-03-16,48.107,48.304,47.88,48.087,91158,0
2017-03-17,48.067,48.37,48.057,48.355,241418,0
2017-03-20,48.335,48.424,47.948,48.276,71057,0
2017-03-21,48.395,48.464,47.462,47.641,113803,0
2017-03-22,47.522,47.909,47.115,47.532,144622,0
2017-03-23,47.095,47.512,46.897,47.294,134367,0
2017-03-24,47.373,47.492,46.852,47.105,137467,0
2017-03-27,46.589,47.214,46.292,47.135,102367,0
2017-03-28,46.976,47.581,46.668,47.373,97899,0
2017-03-29,47.323,47.452,46.996,47.353,89078,0
2017-03-30,47.403,47.7,47.323,47.67,91741,0
2017-03-31,47.611,48.067,47.482,47.75,151432,0
2017-04-03,47.77,48.266,47.14,47.462,145624,0
2017-04-04,47.532,47.849,46.956,47.254,134981,0
2017-04-05,47.432,47.71,46.877,47.006,155997,0
2017-04-06,47.065,47.199,46.51,46.768,203428,0
2017-04-07,46.857,47.026,46.465,46.728,92874,0
2017-04-10,46.629,47.194,46.4,46.738,95808,0
2017-04-11,46.53,47.095,46.351,47.026,235457,0
2017-04-12,46.807,46.807,46.053,46.42,184680,0
2017-04-13,46.331,46.495,45.656,45.796,227752,0
2017-04-17,46.014,46.132,45.657,46.044,81197,0
2017-04-18,45.805,46.004,45.428,45.984,90140,0
2017-04-19,46.192,46.222,45.964,46.073,110241,0
2017-04-20,46.262,46.768,45.984,46.43,83484,0
2017-04-21,46.51,46.926,46.391,46.678,123941,0
2017-04-24,47.353,47.432,47.036,47.313,76803,0
2017-04-25,47.522,47.928,47.373,47.412,124437,0
2017-04-26,47.204,47.988,47.204,47.72,135363,0
2017-04-27,47.77,48.057,47.299,47.561,277329,0
2017-04-28,47.71,47.799,46.926,47.631,176445,0
2017-05-01,47.631,47.879,47.194,47.492,244654,0
2017-05-02,47.512,47.78,47.154,47.571,144577,0
2017-05-03,47.353,47.71,47.05,47.224,140965,0
2017-05-04,46.49,46.966,45.676,46.639,310444,0
2017-05-05,46.847,47.006,46.282,46.639,205477,0
2017-05-08,45.637,51.797,45.14,51.797,1803073,0
2017-05-09,51.183,51.341,49.228,49.605,2230101,0
2017-05-10,49.714,49.714,48.603,49.317,444419,0
2017-05-11,49.218,49.297,48.464,48.633,312599,0
2017-05-12,48.405,48.792,47.869,48.137,248964,0
2017-05-15,48.355,48.762,48.048,48.335,408940,0
2017-05-16,48.514,48.514,47.73,48.256,188983,0
2017-05-17,47.74,48.087,47.294,47.422,322261,0
2017-05-18,47.313,47.69,46.857,47.363,274350,0
2017-05-19,47.403,47.799,47.164,47.422,168106,0
2017-05-22,47.472,48.107,47.234,47.859,344941,0
2017-05-23,47.918,47.918,47.442,47.532,235931,0
2017-05-24,47.66,47.968,47.363,47.502,126885,0
2017-05-25,47.74,47.958,47.432,47.829,158475,0
2017-05-26,47.839,47.859,47.522,47.74,106202,0
2017-05-30,47.581,47.69,47.264,47.532,178538,0
2017-05-31,47.095,48.117,47.055,47.928,150013,0
2017-06-01,48.077,48.722,47.74,48.712,155808,0
2017-06-02,48.861,49.704,48.509,49.476,166986,0
2017-06-05,49.476,49.843,49.149,49.159,258441,0
2017-06-06,48.96,49.288,48.613,48.96,196827,0
2017-06-07,48.911,49.754,48.861,49.228,335412,0
2017-06-08,49.238,50.597,48.891,50.379,259414,0
2017-06-09,50.458,51.927,50.255,51.758,369536,0
2017-06-12,51.758,51.907,50.419,50.587,429331,0
2017-06-13,50.647,51.331,50.478,50.825,226037,0
2017-06-14,50.855,51.242,50.439,50.657,245221,0
2017-06-15,50.101,50.88,50.101,50.567,177100,0
2017-06-16,50.139,50.597,50.02,50.538,301082,0
2017-06-19,50.647,51.165,50.488,50.717,187800,0
2017-06-20,50.259,50.806,49.631,50.189,240715,0
2017-06-21,50.298,50.508,49.532,49.571,248424,0
2017-06-22,49.472,49.87,49.253,49.781,157128,0
2017-06-23,49.781,50.02,49.372,49.621,291209,0
2017-06-26,49.502,49.83,48.834,49.233,339221,0
2017-06-27,49.402,49.601,48.685,48.685,168790,0
2017-06-28,48.914,49.611,48.844,49.233,172734,0
2017-06-29,49.312,49.98,48.585,48.804,155561,0
2017-06-30,48.964,49.94,48.755,49.671,185549,0
2017-07-03,49.88,50.219,49.701,49.81,64867,0
2017-07-05,49.82,50.338,49.362,50.298,224630,0
2017-07-06,50.179,50.508,49.551,50.199,146823,0
2017-07-07,50.398,50.557,50,50.448,70887,0
2017-07-10,50.318,50.836,50.149,50.388,161260,0
2017-07-11,50.398,50.448,49.805,50.358,144849,0
2017-07-12,50.866,51.608,50.393,50.567,237637,0
2017-07-13,50.557,50.717,49.91,50.338,227488,0
2017-07-14,50.328,50.806,49.97,50.458,117244,0
2017-07-17,50.398,50.996,50.129,50.468,147898,0
2017-07-18,50.338,50.398,49.91,50.308,130983,0
2017-07-19,50.338,50.926,50.338,50.587,153688,0
2017-07-20,50.577,50.876,50.179,50.667,60390,0
2017-07-21,51.065,51.065,50.159,50.627,210722,0
2017-07-24,50.607,50.816,50.119,50.328,80501,0
2017-07-25,51.095,51.235,50.548,51.195,187532,0
2017-07-26,51.275,51.275,50.557,50.816,133391,0
2017-07-27,50.956,51.304,50.587,51.125,98148,0
2017-07-28,51.016,51.026,50.617,50.966,138143,0
2017-07-31,51.065,51.195,50.518,50.916,149000,0
2017-08-01,50.298,52.051,50.298,51.135,181989,0
2017-08-02,51.195,51.294,50.129,50.567,458763,0
2017-08-03,50.577,50.792,50.299,50.557,135267,0
2017-08-04,50.607,50.911,50.229,50.757,81259,0
2017-08-07,50.727,50.767,50.249,50.647,81471,0
2017-08-08,50.657,51.055,50.298,50.777,105831,0
2017-08-09,50.607,50.737,50.089,50.348,155572,0
2017-08-10,50.229,50.229,49.427,49.711,160135,0
2017-08-11,49.362,50.02,48.785,49.342,160204,0
2017-08-14,49.691,49.96,49.412,49.751,156178,0
2017-08-15,49.87,49.87,49.093,49.402,141496,0
2017-08-16,49.522,49.711,49.153,49.342,93018,0
2017-08-17,49.163,49.293,48.336,48.356,117031,0
2017-08-18,48.257,48.775,47.828,48.575,283789,0
2017-08-21,48.496,48.496,47.828,48.028,90719,0
2017-08-22,48.187,48.426,47.898,48.396,181362,0
2017-08-23,48.237,48.57,47.789,47.818,75425,0
2017-08-24,47.888,47.988,47.47,47.729,62264,0
2017-08-25,47.848,48.207,47.779,48.038,51854,0
2017-08-28,48.197,48.346,47.978,48.187,95424,0
2017-08-29,47.938,48.555,47.858,48.346,111224,0
2017-08-30,48.297,48.904,48.237,48.685,63301,0
2017-08-31,48.834,48.914,48.575,48.844,97710,0
2017-09-01,48.954,49.243,48.735,49.183,66780,0
2017-09-05,49.073,49.327,48.546,48.695,85098,0
2017-09-06,48.854,48.924,48.441,48.725,64276,0
2017-09-07,48.954,48.954,48.043,48.496,81729,0
2017-09-08,48.416,49.034,48.187,48.984,89967,0
2017-09-11,49.163,49.721,49.123,49.372,105668,0
2017-09-12,49.492,50.099,49.223,50.059,124903,0
2017-09-13,49.96,50.313,49.671,49.95,92434,0
2017-09-14,49.89,50.328,49.751,49.96,139320,0
2017-09-15,50.059,50.318,49.661,49.92,436647,0
2017-09-18,50.01,51.21,49.86,51.04,277759,0
2017-09-19,50.94,51.57,50.94,51.34,95584,0
2017-09-20,51.45,52.05,51.37,51.81,130596,0
2017-09-21,51.83,52.22,51.72,52.15,139586,0
2017-09-22,52.15,52.97,52.15,52.57,151367,0
2017-09-25,52.65,53.25,52.45,53.24,114527,0
2017-09-26,53.3,54.75,53.3,54,373210,0
2017-09-27,54.05,54.385,53.5774,53.98,201170,0
2017-09-28,53.79,54.76,53.57,54.7,199509,0
2017-09-29,54.72,56.38,54.72,55.78,286829,0
2017-10-02,55.89,56.3,55.27,56.28,180211,0
2017-10-03,56.39,56.5,55.87,56.09,171868,0
2017-10-04,55.9,56.195,55.04,55.22,142823,0
2017-10-05,55.43,55.6,55.17,55.45,143820,0
2017-10-06,55.2,55.755,55.14,55.43,84750,0
2017-10-09,55.71,55.71,55.365,55.6,75962,0
2017-10-10,55.88,55.98,55.11,55.59,107708,0
2017-10-11,55.55,55.93,55.26,55.45,94759,0
2017-10-12,55.4,55.96,55.4,55.66,104169,0
2017-10-13,55.77,56.09,55.58,55.68,65607,0
2017-10-16,55.85,56.535,55.52,55.56,99380,0
2017-10-17,55.39,55.76,55.19,55.28,77365,0
2017-10-18,55.35,55.73,55.34,55.62,116274,0
2017-10-19,55.43,55.585,54.73,55.31,80857,0
2017-10-20,56.54,56.54,55.45,55.86,111663,0
2017-10-23,55.91,56.245,55.16,55.31,173535,0
2017-10-24,55.37,56.055,55.37,55.58,96633,0
2017-10-25,55.5,55.8,54.83,55.27,85847,0
2017-10-26,55.62,55.935,55.35,55.77,144786,0
2017-10-27,55.72,56.81,55.27,56.47,223318,0
2017-10-30,56.63,56.63,55.13,55.66,168882,0
2017-10-31,55.79,56.39,55.74,55.94,178254,0
2017-11-01,56.4,56.72,55.5,55.84,145445,0
2017-11-02,55.87,56.77,55.8312,56.6,98916,0
2017-11-03,56.61,57.11,56.28,56.42,94219,0
2017-11-06,56.33,56.88,56.32,56.41,106559,0
2017-11-07,56.43,56.68,56.01,56.01,118226,0
2017-11-08,55.85,56.6,55.84,56.55,217600,0
2017-11-09,56.1,56.645,55.71,56.05,120293,0
2017-11-10,56,57.04,56,56.56,112827,0
