Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.093,29.877,28.789,29.832,195586,0
2005-02-28,29.958,30.11,29.392,29.605,82824,0
2005-03-01,29.659,30.347,29.65,30.092,173214,0
2005-03-02,30.173,30.215,29.392,29.832,71639,0
2005-03-03,29.886,30.206,29.739,30.11,103387,0
2005-03-04,30.173,30.283,30.119,30.127,97284,0
2005-03-07,30.136,30.258,29.958,30.127,43618,0
2005-03-08,30.127,30.232,30.084,30.173,47116,0
2005-03-09,30.173,30.24,29.436,29.515,70391,0
2005-03-10,29.436,29.667,29.367,29.614,93893,0
2005-03-11,29.614,29.782,29.367,29.659,114456,0
2005-03-14,29.659,29.667,29.436,29.532,179883,0
2005-03-15,29.524,29.886,29.515,29.631,43390,0
2005-03-16,29.524,29.524,28.375,28.852,598170,0
2005-03-17,28.824,29.496,28.657,29.479,93669,0
2005-03-18,29.568,29.568,29.324,29.436,110281,0
2005-03-21,29.55,29.568,29.216,29.532,45651,0
2005-03-22,29.436,29.436,28.78,28.87,87569,0
2005-03-23,28.223,29.046,25.745,28.524,401112,0
2005-03-24,28.613,28.737,28.524,28.631,51862,0
2005-03-28,28.649,28.807,28.576,28.807,121577,0
2005-03-29,28.737,28.833,27.489,28.231,139541,0
2005-03-30,27.788,28.223,27.251,27.365,335806,0
2005-03-31,27.223,27.764,27.134,27.639,152423,0
2005-04-01,27.747,28.275,27.526,27.788,161125,0
2005-04-04,27.656,28.613,27.543,28.339,257845,0
2005-04-05,28.349,28.402,27.684,28.223,97854,0
2005-04-06,28.303,28.437,27.976,27.976,114908,0
2005-04-07,28.091,28.429,27.692,27.747,117398,0
2005-04-08,27.701,27.959,27.489,27.516,56947,0
2005-04-11,27.516,28.223,27.516,28.072,183835,0
2005-04-12,27.985,28.824,27.985,28.676,143950,0
2005-04-13,28.676,28.676,28.275,28.524,77848,0
2005-04-14,28.349,28.357,27.579,27.579,107453,0
2005-04-15,27.588,27.588,26.826,26.967,80899,0
2005-04-18,26.879,27.064,26.586,26.94,62712,0
2005-04-19,26.835,27.806,26.747,27.737,98078,0
2005-04-20,27.615,27.772,27.17,27.426,132085,0
2005-04-21,27.516,29.306,27.516,28.976,98868,0
2005-04-22,28.87,28.87,26.835,27.296,106099,0
2005-04-25,27.338,28.471,27.314,28.349,94008,0
2005-04-26,28.349,28.569,27.871,28.179,78185,0
2005-04-27,28.179,28.187,27.788,27.871,47116,0
2005-04-28,27.88,27.88,26.913,27.074,125872,0
2005-04-29,27.223,28.223,27.223,27.656,156946,0
2005-05-02,27.747,28.091,27.747,27.985,285192,0
2005-05-03,28.091,29.151,28.091,29.02,163272,0
2005-05-04,29.133,29.259,28.763,29.093,136721,0
2005-05-05,29.107,31.1,28.78,30.292,375240,0
2005-05-06,30.393,30.739,30.181,30.283,234906,0
2005-05-09,30.782,32.348,30.756,31.949,685288,0
2005-05-10,32.304,32.779,31.912,31.949,391626,0
2005-05-11,32.038,32.304,31.135,31.949,172083,0
2005-05-12,32.596,32.596,30.569,30.815,214117,0
2005-05-13,30.454,31.163,29.694,30.215,301910,0
2005-05-16,30.173,31.552,30.173,31.489,192652,0
2005-05-17,31.993,32.348,30.684,31.003,169711,0
2005-05-18,30.976,31.419,30.825,31.171,132651,0
2005-05-19,31.171,31.171,30.739,30.897,82030,0
2005-05-20,30.862,31.622,30.569,31.622,93443,0
2005-05-23,32.108,33.427,31.993,33.099,728563,0
2005-05-24,33.427,33.427,32.719,32.969,168016,0
2005-05-25,33.082,33.206,32.738,32.934,103275,0
2005-05-26,33.215,34.304,32.762,32.897,200332,0
2005-05-27,33.039,33.082,32.562,32.87,84518,0
2005-05-31,32.87,33.022,31.993,32.038,190051,0
2005-06-01,32.038,32.173,30.739,31.561,380552,0
2005-06-02,31.41,32.562,31.269,32.127,231291,0
2005-06-03,31.949,32.002,30.825,31.1,299199,0
2005-06-06,30.215,30.437,28.657,30.402,796130,0
2005-06-07,30.384,30.648,30.384,30.49,249706,0
2005-06-08,30.481,31.445,30.429,30.87,232197,0
2005-06-09,30.825,31.171,30.576,31.039,89485,0
2005-06-10,31.215,31.33,31.064,31.242,74122,0
2005-06-13,29.958,30.526,29.133,30.42,353549,0
2005-06-14,30.197,30.675,30.047,30.675,152087,0
2005-06-15,30.703,31.242,30.393,31.117,132651,0
2005-06-16,31.171,32.038,31.039,31.639,164742,0
2005-06-17,32.108,32.497,31.853,31.912,299086,0
2005-06-20,31.304,31.304,30.879,31.047,288126,0
2005-06-21,30.825,30.825,29.967,30.329,321345,0
2005-06-22,30.258,30.266,29.595,29.686,513426,0
2005-06-23,29.306,29.332,26.799,26.913,1024373,0
2005-06-24,26.48,27.338,26.047,27.338,952171,0
2005-06-27,27.179,28.393,27.179,28.163,283493,0
2005-06-28,28.214,28.437,28.029,28.437,246094,0
2005-06-29,28.437,28.763,28.375,28.701,390946,0
2005-06-30,28.649,29.001,27.949,28.889,327332,0
2005-07-01,29.259,29.259,28.824,29.216,223947,0
2005-07-05,29.216,29.739,29.179,29.55,200218,0
2005-07-06,29.659,29.868,29.241,29.694,99771,0
2005-07-07,29.524,29.913,29.259,29.84,86890,0
2005-07-08,29.913,30.393,29.877,30.347,254002,0
2005-07-11,30.329,30.356,29.825,29.994,131638,0
2005-07-12,29.868,29.922,29.382,29.694,229595,0
2005-07-13,29.568,30.347,29.532,30.283,95588,0
2005-07-14,30.526,31.905,30.437,31.897,275923,0
2005-07-15,31.949,32.038,31.605,31.826,200672,0
2005-07-18,31.738,31.993,31.526,31.729,131746,0
2005-07-19,31.87,32.304,31.711,31.993,123609,0
2005-07-20,31.922,32.127,31.861,31.993,108811,0
2005-07-21,31.984,32.117,31.561,31.773,261461,0
2005-07-22,31.87,32.224,31.711,32.173,32542,0
2005-07-25,32.029,32.038,31.304,31.57,126323,0
2005-07-26,31.57,32.409,31.552,32.127,114456,0
2005-07-27,32.224,32.224,31.692,31.993,86435,0
2005-07-28,31.692,32.578,31.535,32.322,118642,0
2005-07-29,32.173,32.987,32.127,32.951,170052,0
2005-08-01,32.87,33.124,32.374,32.392,173214,0
2005-08-02,32.331,32.392,31.517,31.87,190388,0
2005-08-03,31.738,31.836,31.489,31.738,212421,0
2005-08-04,31.614,31.648,31.179,31.588,128471,0
2005-08-05,31.614,31.614,31.445,31.561,58867,0
2005-08-08,31.561,31.692,30.283,30.648,199653,0
2005-08-09,30.739,30.739,28.657,30.197,143498,0
2005-08-10,30.189,30.292,30.019,30.173,160785,0
2005-08-11,30.127,30.292,29.524,30.292,149713,0
2005-08-12,30.164,30.223,29.958,30.173,65534,0
2005-08-15,30.092,30.101,29.614,29.694,129376,0
2005-08-16,29.739,30.173,29.436,30.119,185418,0
2005-08-17,30.029,30.42,30.003,30.258,131406,0
2005-08-18,30.173,30.249,29.756,30.003,155474,0
2005-08-19,29.967,30.092,29.703,29.913,85195,0
2005-08-22,29.913,30.366,29.877,30.084,107343,0
2005-08-23,30.056,30.622,30.056,30.42,139657,0
2005-08-24,30.42,30.526,30.283,30.429,89943,0
2005-08-25,30.543,30.551,30.189,30.301,208805,0
2005-08-26,30.215,30.463,30.215,30.301,130051,0
2005-08-29,30.258,31.012,29.994,30.959,69829,0
2005-08-30,30.888,30.888,30.215,30.604,66209,0
2005-08-31,30.526,31.082,30.283,31.082,120446,0
2005-09-01,31.003,31.163,30.437,30.914,142370,0
2005-09-02,30.825,30.825,30.543,30.667,24181,0
2005-09-06,30.72,31.144,30.648,30.739,155134,0
2005-09-07,30.825,31.579,30.49,31.471,166096,0
2005-09-08,31.419,31.419,31.003,31.215,117737,0
2005-09-09,31.215,31.489,31.091,31.489,166096,0
2005-09-12,31.436,31.729,31.436,31.605,68926,0
2005-09-13,32.996,33.039,32.145,32.562,241687,0
2005-09-14,32.562,32.788,32.241,32.26,111860,0
2005-09-15,32.304,32.684,32.304,32.632,70054,0
2005-09-16,32.578,32.816,32.497,32.649,72428,0
2005-09-19,32.649,32.693,32.127,32.25,118865,0
2005-09-20,32.127,32.214,31.596,31.789,79545,0
2005-09-21,31.738,31.949,31.082,31.692,93669,0
2005-09-22,31.605,31.605,31.163,31.304,142931,0
2005-09-23,31.215,31.535,31.171,31.48,61353,0
2005-09-26,31.462,31.499,30.852,31.278,67115,0
2005-09-27,31.304,31.683,31.171,31.48,69150,0
2005-09-28,31.517,32.701,31.517,32.348,186774,0
2005-09-29,32.516,32.825,32.241,32.472,220558,0
2005-09-30,32.562,33.004,32.562,33.004,145306,0
2005-10-03,32.87,33.906,32.834,33.835,242478,0
2005-10-04,33.862,33.966,33.764,33.906,158978,0
2005-10-05,33.994,34.127,33.738,33.764,54125,0
2005-10-06,33.764,34.267,33.64,33.781,95929,0
2005-10-07,33.781,34.295,33.747,33.818,112990,0
2005-10-10,33.906,33.906,33.515,33.614,64066,0
2005-10-11,33.614,33.994,33.551,33.667,80899,0
2005-10-12,33.561,33.694,31.87,32.26,227336,0
2005-10-13,32.127,32.196,30.622,32.083,234794,0
2005-10-14,32.127,32.163,31.57,32.101,55704,0
2005-10-17,32.056,32.127,31.278,31.789,60224,0
2005-10-18,31.701,31.773,31.107,31.339,59206,0
2005-10-19,31.261,31.596,30.576,31.588,111405,0
2005-10-20,31.596,31.596,30.985,31.252,246202,0
2005-10-21,31.261,32.269,31.261,31.897,84518,0
2005-10-24,32.002,33.108,31.88,32.755,97171,0
2005-10-25,32.755,32.779,32.083,32.26,77511,0
2005-10-26,32.428,32.497,31.949,32.038,34236,0
2005-10-27,32.173,32.693,31.683,31.711,84856,0
2005-10-28,31.799,32.145,31.781,31.949,51183,0
2005-10-31,32.038,32.418,32.038,32.214,85195,0
2005-11-01,32.108,32.479,31.729,31.861,36046,0
2005-11-02,31.87,32.127,31.738,31.897,56270,0
2005-11-03,31.808,32.472,31.701,31.993,79545,0
2005-11-04,32.056,32.304,31.949,32.101,23276,0
2005-11-07,32.189,32.587,32.189,32.552,47909,0
2005-11-08,32.472,32.852,32.472,32.762,99997,0
2005-11-09,32.762,32.816,32.693,32.738,74459,0
2005-11-10,32.779,32.779,32.562,32.676,29379,0
2005-11-11,32.658,32.825,32.632,32.77,20109,0
2005-11-14,32.77,32.834,32.649,32.738,17626,0
2005-11-15,32.738,33.073,32.472,32.906,75368,0
2005-11-16,32.906,32.906,32.25,32.77,32994,0
2005-11-17,32.738,32.738,32.038,32.436,73782,0
2005-11-18,32.516,32.729,32.127,32.71,344622,0
2005-11-21,32.77,32.906,32.667,32.843,28132,0
2005-11-22,32.755,32.834,32.649,32.755,39660,0
2005-11-23,32.87,33.296,32.693,33.215,130954,0
2005-11-25,33.206,33.206,33.064,33.178,18983,0
2005-11-28,33.178,33.604,32.996,33.454,78982,0
2005-11-29,33.525,33.578,33.108,33.124,46102,0
2005-11-30,33.108,33.108,32.578,33.039,63389,0
2005-12-01,32.969,33.604,32.807,33.454,81920,0
2005-12-02,33.402,34.003,33.233,33.853,160899,0
2005-12-05,33.931,34.039,33.515,33.747,166548,0
2005-12-06,33.862,33.862,33.472,33.738,43618,0
2005-12-07,33.781,33.862,33.667,33.844,20678,0
2005-12-08,33.818,33.862,33.279,33.72,41353,0
2005-12-09,33.694,33.799,33.427,33.781,12656,0
2005-12-12,33.862,34.011,33.41,33.818,27456,0
2005-12-13,33.738,33.747,33.099,33.427,24181,0
2005-12-14,33.427,33.427,32.093,32.392,133554,0
2005-12-15,32.214,32.779,31.826,32.779,248579,0
2005-12-16,32.906,33.073,32.87,32.951,62597,0
2005-12-19,33.013,34.039,32.852,33.781,138301,0
2005-12-20,33.781,34.818,33.781,34.729,514558,0
2005-12-21,34.729,35.252,34.34,35.153,327221,0
2005-12-22,35.295,35.685,34.924,35.073,144288,0
2005-12-23,35.073,35.234,35.037,35.206,23616,0
2005-12-27,35.321,35.356,34.781,34.86,41469,0
2005-12-28,34.977,35.339,34.705,34.747,76268,0
2005-12-29,34.713,34.722,34.488,34.542,34801,0
2005-12-30,34.56,35.409,34.162,35.321,132877,0
2006-01-03,35.172,35.64,34.462,35.27,260439,0
2006-01-04,35.339,35.862,35.339,35.604,74007,0
2006-01-05,35.604,35.604,34.515,34.729,98980,0
2006-01-06,34.729,35.835,34.695,35.772,91182,0
2006-01-09,35.862,35.967,35.206,35.49,66102,0
2006-01-10,35.604,35.921,35.321,35.808,47682,0
2006-01-11,35.994,36.906,35.94,36.906,936012,0
2006-01-12,36.943,37.232,36.641,36.906,96269,0
2006-01-13,36.852,36.887,36.206,36.375,264735,0
2006-01-17,36.816,37.711,36.816,37.34,380890,0
2006-01-18,37.205,37.579,37.012,37.278,183722,0
2006-01-19,37.367,37.63,37.214,37.333,99322,0
2006-01-20,37.205,37.747,37.17,37.5,208014,0
2006-01-23,37.526,37.72,37.214,37.242,129939,0
2006-01-24,37.232,37.391,36.393,36.553,169937,0
2006-01-25,36.579,36.878,36.128,36.472,96948,0
2006-01-26,36.596,37.41,36.596,37.091,213437,0
2006-01-27,37.118,37.324,36.773,36.878,101239,0
2006-01-30,36.97,37.305,36.641,36.641,119321,0
2006-01-31,36.164,36.338,35.481,35.685,543255,0
2006-02-01,35.711,36.729,35.649,35.994,139657,0
2006-02-02,35.994,36.587,35.994,36.553,109035,0
2006-02-03,36.57,37.268,36.375,37.232,94008,0
2006-02-06,37.472,37.472,36.842,37.162,88583,0
2006-02-07,37.251,37.305,36.579,36.579,62142,0
2006-02-08,36.606,36.702,36.426,36.676,96948,0
2006-02-09,36.729,36.781,36.596,36.729,91409,0
2006-02-10,36.764,36.764,36.553,36.659,76379,0
2006-02-13,36.676,37.075,36.553,36.641,78185,0
2006-02-14,36.606,36.65,36.038,36.303,116720,0
2006-02-15,36.338,36.606,36.047,36.164,114009,0
2006-02-16,36.119,36.286,36.038,36.164,52542,0
2006-02-17,36.128,36.269,35.913,35.994,48022,0
2006-02-21,36.038,36.038,35.392,35.553,66551,0
2006-02-22,35.553,35.985,35.535,35.862,164624,0
2006-02-23,35.921,36.119,35.658,36.011,77171,0
2006-02-24,36.083,36.146,35.604,35.667,58077,0
2006-02-27,35.64,35.862,35.373,35.799,96829,0
2006-02-28,35.799,36.03,35.685,35.994,130162,0
2006-03-01,35.862,36.426,35.781,36.286,81579,0
2006-03-02,36.206,36.402,35.94,36.038,116604,0
2006-03-03,36.038,36.426,36.011,36.242,63389,0
2006-03-06,36.329,36.329,35.862,36.065,58528,0
2006-03-07,35.949,36.303,35.702,36.278,173440,0
2006-03-08,36.338,36.544,36.038,36.463,92877,0
2006-03-09,36.463,36.507,36.164,36.251,50507,0
2006-03-10,36.338,37.553,36.303,37.251,227901,0
2006-03-13,37.34,37.684,37.144,37.34,228015,0
2006-03-14,37.251,37.579,37.196,37.268,163384,0
2006-03-15,37.205,37.259,36.101,36.472,225641,0
2006-03-16,36.596,36.773,36.426,36.623,182708,0
2006-03-17,36.667,36.833,36.436,36.789,70845,0
2006-03-20,36.526,36.526,36.03,36.19,122596,0
2006-03-21,36.293,36.606,36.26,36.498,126209,0
2006-03-22,37.324,37.324,36.303,36.498,89374,0
2006-03-23,36.426,36.623,36.303,36.57,55593,0
2006-03-24,36.516,36.632,36.383,36.57,44063,0
2006-03-27,36.65,36.65,36.269,36.553,91975,0
2006-03-28,36.641,36.729,36.278,36.286,38529,0
2006-03-29,36.286,36.472,36.164,36.19,90505,0
2006-03-30,36.19,36.366,35.604,35.73,124399,0
2006-03-31,35.64,36.164,35.463,36.164,198072,0
2006-04-03,36.083,36.623,36.011,36.526,164063,0
2006-04-04,36.48,37.942,36.48,37.314,325411,0
2006-04-05,37.118,37.232,36.489,36.553,69490,0
2006-04-06,36.472,36.659,35.897,36.101,100561,0
2006-04-07,35.949,35.949,35.56,35.772,128925,0
2006-04-10,35.711,35.73,35.189,35.383,70054,0
2006-04-11,35.383,35.409,34.695,34.747,161913,0
2006-04-12,34.686,34.818,34.438,34.603,97057,0
2006-04-13,34.612,35.321,34.471,35.162,110956,0
2006-04-17,33.948,34.447,33.898,34.249,436481,0
2006-04-18,33.427,33.844,33.305,33.648,457159,0
2006-04-19,33.472,33.994,33.374,33.931,121012,0
2006-04-20,33.879,34.488,33.879,34.286,132085,0
2006-04-21,34.258,34.515,34.205,34.455,99091,0
2006-04-24,34.455,34.488,34.145,34.394,92992,0
2006-04-25,34.34,34.403,33.853,33.853,109374,0
2006-04-26,33.781,33.994,33.64,33.781,70505,0
2006-04-27,33.694,33.826,33.436,33.781,93669,0
2006-04-28,33.818,33.931,33.358,33.781,451170,0
2006-05-01,33.427,33.568,32.676,33.472,326995,0
2006-05-02,33.427,33.596,32.779,32.924,126209,0
2006-05-03,32.879,33.143,32.587,32.693,61125,0
2006-05-04,32.755,33.039,32.649,32.693,69829,0
2006-05-05,32.693,32.996,32.693,32.987,65421,0
2006-05-08,32.906,33.178,32.615,32.951,69601,0
2006-05-09,32.951,33.178,32.738,33.151,117623,0
2006-05-10,33.099,33.225,32.87,33.022,33782,0
2006-05-11,32.934,32.996,32.488,32.738,71977,0
2006-05-12,32.684,33.082,32.562,32.996,286999,0
2006-05-15,32.996,33.124,32.658,32.942,163948,0
2006-05-16,32.906,32.996,32.738,32.834,39099,0
2006-05-17,32.738,32.96,32.534,32.897,74346,0
2006-05-18,32.951,32.969,32.488,32.649,42935,0
2006-05-19,32.624,32.624,31.912,32.436,113444,0
2006-05-22,32.127,32.26,31.765,32.214,78529,0
2006-05-23,32.224,32.224,31.188,31.436,234566,0
2006-05-24,31.436,31.436,31.003,31.295,51072,0
2006-05-25,31.295,31.692,30.931,31.543,111745,0
2006-05-26,32.996,33.41,32.173,32.348,405975,0
2006-05-30,32.285,32.418,32.002,32.196,126434,0
2006-05-31,32.173,32.649,32.093,32.445,158636,0
2006-06-01,32.463,32.755,32.056,32.649,139657,0
2006-06-02,32.684,33.305,32.578,33.039,184963,0
2006-06-05,32.996,33.279,32.942,33.169,90842,0
2006-06-06,33.133,33.383,32.888,33.279,128243,0
2006-06-07,33.279,33.596,33.279,33.533,78299,0
2006-06-08,33.948,34.101,33.463,33.622,333548,0
2006-06-09,33.622,34.153,33.614,33.957,159088,0
2006-06-12,33.948,34.066,33.712,33.844,134572,0
2006-06-13,33.844,34.02,33.366,33.427,231742,0
2006-06-14,33.515,33.818,33.124,33.332,264283,0
2006-06-15,33.427,34.413,33.427,34.127,388458,0
2006-06-16,34.196,34.677,34.171,34.429,310724,0
2006-06-19,34.462,34.488,34.171,34.34,68361,0
2006-06-20,34.34,34.34,34.094,34.171,115026,0
2006-06-21,34.205,34.64,34.127,34.594,119659,0
2006-06-22,34.64,34.729,34.377,34.729,74237,0
2006-06-23,34.791,35.871,34.612,35.172,96829,0
2006-06-26,35.145,35.313,34.869,35.189,56837,0
2006-06-27,35.083,35.172,34.8,35.083,108696,0
2006-06-28,35.136,35.304,34.705,34.879,145306,0
2006-06-29,34.905,35.383,34.668,35.181,76379,0
2006-06-30,35.181,35.33,35.004,35.206,83049,0
2006-07-03,35.172,35.321,34.96,35.295,27572,0
2006-07-05,35.252,35.252,34.658,34.897,81238,0
2006-07-06,35.004,35.047,34.772,34.942,53108,0
2006-07-07,34.879,35.073,34.851,34.905,119204,0
2006-07-10,34.951,34.951,34.722,34.756,59545,0
2006-07-11,34.695,34.695,34.34,34.533,81579,0
2006-07-12,34.56,34.695,34.249,34.413,69715,0
2006-07-13,34.295,34.56,33.756,33.938,103950,0
2006-07-14,33.888,34.011,33.631,33.862,128695,0
2006-07-17,33.826,33.853,33.622,33.64,56837,0
2006-07-18,33.64,33.729,33.169,33.26,89374,0
2006-07-19,33.305,33.472,33.169,33.315,140675,0
2006-07-20,33.332,33.402,32.924,33.031,87003,0
2006-07-21,33.031,33.031,32.516,32.667,70619,0
2006-07-24,32.779,33.233,32.693,33.039,160899,0
2006-07-25,33.039,33.16,32.897,32.906,205642,0
2006-07-26,32.951,32.969,32.365,32.552,47571,0
2006-07-27,32.543,32.543,31.94,32.206,130051,0
2006-07-28,30.604,30.739,27.268,27.728,1818353,0
2006-07-31,26.656,27.251,26.268,26.629,781664,0
2006-08-01,26.958,26.993,26.204,26.259,736020,0
2006-08-02,26.754,27.824,26.594,27.314,1047647,0
2006-08-03,27.179,27.39,26.93,27.314,315244,0
2006-08-04,27.498,27.666,27.179,27.355,242478,0
2006-08-07,27.355,27.719,26.922,27.71,496817,0
2006-08-08,27.615,27.852,27.187,27.314,201124,0
2006-08-09,27.314,27.647,27.134,27.223,486195,0
2006-08-10,26.835,26.835,25.904,26.268,452864,0
2006-08-11,26.178,26.594,25.986,26.268,247901,0
2006-08-14,26.223,26.277,25.604,25.621,180672,0
2006-08-15,25.621,26.109,25.621,25.921,149488,0
2006-08-16,25.921,25.968,25.585,25.667,182930,0
2006-08-17,25.745,26.01,25.559,25.703,185758,0
2006-08-18,25.621,25.745,25.516,25.612,131069,0
2006-08-21,25.525,25.585,25.055,25.161,118865,0
2006-08-22,25.252,25.252,24.842,25.134,120673,0
2006-08-23,25.356,25.46,24.968,25.055,152087,0
2006-08-24,25.134,25.374,24.764,24.764,107343,0
2006-08-25,24.832,25.091,24.56,24.789,173104,0
2006-08-28,24.789,25.134,24.746,24.968,135814,0
2006-08-29,24.968,25.269,24.808,24.977,394451,0
2006-08-30,25.055,25.285,24.923,25.134,321911,0
2006-08-31,25.134,26.047,25.134,25.833,378178,0
2006-09-01,25.703,26.329,25.703,26.047,224060,0
2006-09-05,25.94,26.439,25.94,26.126,201348,0
2006-09-06,26.047,26.411,25.904,26.038,198297,0
2006-09-07,25.986,26.135,25.525,25.86,232197,0
2006-09-08,26.48,27.374,26.462,27.021,533880,0
2006-09-11,27.046,27.324,26.913,27.092,186659,0
2006-09-12,27.046,27.806,27.029,27.675,172199,0
2006-09-13,27.569,28.1,27.39,27.889,180558,0
2006-09-14,27.788,28.214,27.623,27.861,153667,0
2006-09-15,27.788,27.995,27.453,27.815,157056,0
2006-09-18,27.764,27.834,26.844,27.126,167001,0
2006-09-19,27.038,27.196,26.702,27.029,70845,0
2006-09-20,26.94,27.507,26.72,27.399,171517,0
2006-09-21,27.296,27.417,26.665,26.754,64066,0
2006-09-22,26.72,26.72,26.277,26.507,176606,0
2006-09-25,26.429,26.79,26.056,26.241,164624,0
2006-09-26,26.241,26.498,25.912,25.958,202365,0
2006-09-27,26.445,27.074,26.445,26.754,490491,0
2006-09-28,26.62,26.879,26.507,26.684,145760,0
2006-09-29,26.879,26.887,26.42,26.693,159318,0
2006-10-02,26.047,26.312,25.72,26.126,271854,0
2006-10-03,26.223,26.259,25.621,25.677,260782,0
2006-10-04,25.242,25.585,25.152,25.224,274906,0
2006-10-05,24.968,26.861,24.506,26.42,389479,0
2006-10-06,26.462,26.79,25.968,25.968,70054,0
2006-10-09,25.904,26.126,25.703,25.833,83725,0
2006-10-10,25.745,26.232,25.745,25.887,62712,0
2006-10-11,25.878,26.004,25.091,25.695,117398,0
2006-10-12,25.576,25.986,25.543,25.887,78185,0
2006-10-13,26.004,26.153,25.695,25.977,56496,0
2006-10-16,25.968,26.656,25.968,26.48,102594,0
2006-10-17,27.179,27.179,26.646,26.738,215927,0
2006-10-18,26.569,26.879,26.365,26.365,170727,0
2006-10-19,26.445,26.72,25.807,26.223,347672,0
2006-10-20,26.101,26.578,25.986,26.029,142477,0
2006-10-23,25.851,25.958,25.418,25.815,172311,0
2006-10-24,25.773,26.17,25.418,25.585,355467,0
2006-10-25,25.418,25.977,25.418,25.958,99883,0
2006-10-26,26.153,26.551,26.117,26.223,167001,0
2006-10-27,26.135,26.42,24.657,25.224,353210,0
2006-10-30,25.152,25.703,24.808,25.02,512411,0
2006-10-31,25.152,25.745,25.152,25.559,190276,0
2006-11-01,25.525,25.567,25.046,25.224,276261,0
2006-11-02,25.012,25.046,24.612,24.878,242591,0
2006-11-03,25.003,25.401,24.895,24.923,78299,0
2006-11-06,24.923,25.082,24.674,24.746,126323,0
2006-11-07,24.878,25.037,24.603,24.692,154797,0
2006-11-08,24.382,24.382,23.196,23.33,322586,0
2006-11-09,23.357,23.454,23.054,23.054,317953,0
2006-11-10,23.162,23.401,22.976,23.1,347785,0
2006-11-13,22.957,23.605,22.929,23.437,357503,0
2006-11-14,23.392,23.47,22.834,22.895,255697,0
2006-11-15,23.054,23.072,22.887,23.01,487101,0
2006-11-16,22.921,23.01,22.842,22.957,383487,0
2006-11-17,22.825,22.834,22.559,22.559,175588,0
2006-11-20,22.339,22.385,21.773,21.913,219317,0
2006-11-21,21.923,22.46,21.923,22.117,719411,0
2006-11-22,21.71,22.445,21.71,22.403,289821,0
2006-11-24,22.357,22.375,22.17,22.185,133327,0
2006-11-27,22.143,22.418,21.932,21.96,255473,0
2006-11-28,21.923,22.357,21.923,22.259,287221,0
2006-11-29,21.968,22.409,21.923,22.24,286542,0
2006-11-30,22.453,23.09,22.453,22.921,718507,0
2006-12-01,23.1,23.1,22.639,23.001,605741,0
2006-12-04,22.621,23.631,22.46,23.496,321571,0
2006-12-05,23.454,23.931,23.454,23.842,279539,0
2006-12-06,23.879,24.232,23.824,24.232,281460,0
2006-12-07,24.143,24.339,24.082,24.257,234906,0
2006-12-08,24.224,24.312,24.047,24.303,250385,0
2006-12-11,24.878,24.878,24.32,24.4,219087,0
2006-12-12,24.294,24.437,24.224,24.382,218072,0
2006-12-13,24.294,24.471,24.03,24.41,218976,0
2006-12-14,24.312,24.932,24.312,24.515,317614,0
2006-12-15,24.728,25.02,24.515,24.86,237507,0
2006-12-18,24.832,24.959,24.817,24.842,134345,0
2006-12-19,24.941,25.143,24.832,24.832,317164,0
2006-12-20,24.832,25.46,24.832,25.277,329930,0
2006-12-21,25.188,25.365,25.134,25.233,181234,0
2006-12-22,25.205,25.215,22.403,23.144,1135213,0
2006-12-26,23.267,24.878,22.929,23.949,521337,0
2006-12-27,23.895,23.895,23.437,23.55,245639,0
2006-12-28,23.55,23.94,23.487,23.922,143950,0
2006-12-29,23.861,23.887,23.392,23.756,160672,0
2007-01-03,23.747,23.747,23.285,23.437,367332,0
2007-01-04,23.461,24.143,23.401,24.002,233324,0
2007-01-05,23.879,23.879,23.409,23.427,266884,0
2007-01-08,23.446,23.523,23.054,23.294,451395,0
2007-01-09,23.276,23.446,23.064,23.241,167563,0
2007-01-10,23.18,23.18,22.577,22.798,336713,0
2007-01-11,22.798,23.144,22.798,22.904,292869,0
2007-01-12,22.755,22.878,22.496,22.684,200105,0
2007-01-16,22.773,22.887,22.505,22.674,233212,0
2007-01-17,22.747,23.189,22.684,23.18,219879,0
2007-01-18,23.01,23.064,22.755,22.808,120560,0
2007-01-19,22.747,22.755,22.418,22.453,204062,0
2007-01-22,24.515,25.242,23.001,23.514,1739597,0
2007-01-23,23.454,24.11,23.285,23.967,396935,0
2007-01-24,23.949,24.257,23.861,24.002,250729,0
2007-01-25,24.1,24.241,23.895,24.241,114574,0
2007-01-26,24.143,24.224,23.437,23.487,359536,0
2007-01-29,23.409,24.737,23.313,23.814,368688,0
2007-01-30,23.675,24.232,23.639,23.772,172422,0
2007-01-31,23.738,24.1,23.487,24.03,317050,0
2007-02-01,23.967,24.143,23.605,23.675,160899,0
2007-02-02,23.747,24.224,23.747,24.055,138072,0
2007-02-05,23.895,24.143,21.629,21.755,1008326,0
2007-02-06,21.295,21.32,19.524,20.302,1800840,0
2007-02-07,20.346,21.4,20.02,21.32,1014426,0
2007-02-08,21.25,21.276,20.832,21.214,328350,0
2007-02-09,22.056,22.143,20.806,21.904,890023,0
2007-02-12,21.71,22.568,21.71,22.203,473790,0
2007-02-13,22.194,22.514,22.108,22.151,398750,0
2007-02-14,22.249,22.755,22.185,22.487,367770,0
2007-02-15,22.692,22.904,22.409,22.72,371853,0
2007-02-16,22.532,22.692,22.385,22.394,240783,0
2007-02-20,22.394,23.249,22.249,23.072,487101,0
2007-02-21,23.1,23.18,22.577,22.861,764379,0
2007-02-22,22.913,23.02,22.755,22.948,109826,0
2007-02-23,23.081,23.126,22.71,23.09,270161,0
2007-02-26,23.081,23.09,22.692,22.87,369591,0
2007-02-27,22.674,22.738,22.064,22.313,246886,0
2007-02-28,22.313,22.46,22.056,22.394,172536,0
2007-03-01,22.17,22.375,21.879,22.322,167113,0
2007-03-02,22.185,22.331,21.843,21.895,132199,0
2007-03-05,21.843,22.09,21.525,21.71,281572,0
2007-03-06,21.879,22.277,21.718,22.203,228580,0
2007-03-07,21.843,22.295,21.382,21.552,452526,0
2007-03-08,21.664,21.895,21.578,21.736,167113,0
2007-03-09,21.806,21.87,21.525,21.834,120446,0
2007-03-12,21.71,21.71,21.32,21.391,132990,0
2007-03-13,21.16,21.312,20.551,20.701,239088,0
2007-03-14,20.78,21.118,20.507,21.108,150050,0
2007-03-15,20.923,21.382,20.923,21.295,79998,0
2007-03-16,21.259,21.471,20.841,21.03,176829,0
2007-03-19,21.011,21.011,20.691,20.77,158526,0
2007-03-20,20.869,21.055,20.718,20.932,97854,0
2007-03-21,20.824,21.259,20.364,21.038,214679,0
2007-03-22,21.152,21.312,19.445,20.64,983696,0
2007-03-23,20.454,20.959,20.39,20.896,324397,0
2007-03-26,20.896,20.896,20.426,20.841,114233,0
2007-03-27,20.744,20.878,20.649,20.735,185758,0
2007-03-28,20.586,20.78,20.489,20.649,114574,0
2007-03-29,20.631,20.797,20.266,20.489,153555,0
2007-03-30,20.57,20.841,20.57,20.816,183382,0
2007-04-02,20.735,20.859,20.534,20.859,243719,0
2007-04-03,20.816,20.923,20.701,20.859,272195,0
2007-04-04,20.761,20.78,20.543,20.56,191970,0
2007-04-05,20.56,20.718,20.197,20.64,177958,0
2007-04-09,20.578,20.841,20.489,20.543,284852,0
2007-04-10,20.516,20.649,20.355,20.409,217619,0
2007-04-11,20.418,20.461,20.029,20.163,406992,0
2007-04-12,20.001,20.197,19.832,19.964,127791,0
2007-04-13,21.186,22.331,20.841,21.231,739973,0
2007-04-16,21.923,25.479,21.923,24.312,1611356,0
2007-04-17,23.993,24.312,23.505,23.922,762913,0
2007-04-18,23.578,23.949,23.446,23.596,294455,0
2007-04-19,24.923,24.923,23.313,23.446,186321,0
2007-04-20,23.401,23.657,23.126,23.18,277164,0
2007-04-23,23.054,23.135,22.541,22.755,255135,0
2007-04-24,22.577,22.834,22.394,22.657,163835,0
2007-04-25,22.666,22.71,22.185,22.385,129826,0
2007-04-26,22.385,22.385,21.941,22.277,215246,0
2007-04-27,23.223,24.312,23.223,23.639,433997,0
2007-04-30,23.904,23.904,23.347,23.347,340665,0
2007-05-01,23.357,23.357,22.577,22.782,251970,0
2007-05-02,22.755,23.357,22.496,22.621,263493,0
2007-05-03,22.755,23.189,22.099,22.666,484446,0
2007-05-04,22.79,22.878,22.349,22.436,188130,0
2007-05-07,22.577,22.577,22.24,22.322,86326,0
2007-05-08,22.295,22.295,21.736,21.994,229032,0
2007-05-09,22.108,22.331,21.764,22.185,114233,0
2007-05-10,21.824,22.056,21.612,21.718,349117,0
2007-05-11,21.797,21.797,21.543,21.664,140675,0
2007-05-14,21.587,21.71,21.525,21.534,85759,0
2007-05-15,21.4,21.815,21.364,21.718,200783,0
2007-05-16,21.852,21.852,21.498,21.718,236826,0
2007-05-17,21.764,21.95,21.498,21.879,93669,0
2007-05-18,22.037,22.037,21.578,21.789,115813,0
2007-05-21,21.843,21.976,21.619,21.815,159767,0
2007-05-22,21.879,22.549,21.655,22.259,214571,0
2007-05-23,22.313,22.375,21.888,22.108,73106,0
2007-05-24,22.003,22.081,21.629,21.843,188470,0
2007-05-25,21.843,21.843,21.48,21.815,144400,0
2007-05-29,21.755,21.923,21.674,21.843,202819,0
2007-05-30,21.789,22.09,21.71,22.072,125535,0
2007-05-31,22.842,22.842,21.773,22.117,325298,0
2007-06-01,22.143,22.339,21.932,22.249,175025,0
2007-06-04,22.304,22.304,21.852,21.879,130729,0
2007-06-05,21.843,21.968,21.727,21.923,174346,0
2007-06-06,21.888,22.178,21.861,22.056,168697,0
2007-06-07,22.185,22.185,21.674,21.815,155361,0
2007-06-08,21.71,21.834,21.603,21.612,167224,0
2007-06-11,21.646,22.212,21.498,22.185,290159,0
2007-06-12,22.268,22.568,22.019,22.212,211518,0
2007-06-13,22.409,22.568,22.16,22.339,206545,0
2007-06-14,22.436,23.171,22.436,22.808,226997,0
2007-06-15,22.674,22.921,22.277,22.47,301118,0
2007-06-18,22.445,22.514,22.117,22.394,89036,0
2007-06-19,23.01,24.03,22.834,23.409,834207,0
2007-06-20,23.55,23.931,22.842,23.02,356822,0
2007-06-21,23.02,23.144,22.71,22.808,230162,0
2007-06-22,22.594,22.782,22.099,22.178,1273850,0
2007-06-25,22.178,22.394,21.895,22.135,464616,0
2007-06-26,22.286,22.357,21.718,21.797,222141,0
2007-06-27,21.603,21.861,21.223,21.781,224173,0
2007-06-28,21.834,22.056,21.755,21.888,228580,0
2007-06-29,22.019,22.09,21.099,21.223,273096,0
2007-07-02,21.25,21.409,20.735,20.841,408236,0
2007-07-03,20.789,21.285,20.789,21.142,143384,0
2007-07-05,21.133,21.4,20.78,20.941,152423,0
2007-07-06,20.976,21.382,20.878,21.142,134796,0
2007-07-09,21.038,21.177,20.718,20.923,166659,0
2007-07-10,20.869,21.16,20.578,20.674,214457,0
2007-07-11,20.701,20.701,20.144,20.266,388801,0
2007-07-12,20.337,20.744,20.257,20.578,193664,0
2007-07-13,20.603,20.691,20.31,20.461,228015,0
2007-07-16,20.337,20.346,19.964,20.001,217619,0
2007-07-17,20.001,20.11,19.939,19.992,139657,0
2007-07-18,19.807,19.964,19.516,19.785,202365,0
2007-07-19,19.947,20.055,19.629,19.693,244285,0
2007-07-20,19.498,19.54,19.1,19.116,216262,0
2007-07-23,19.1,19.39,18.503,18.976,488118,0
2007-07-24,18.694,18.797,18.402,18.445,410947,0
2007-07-25,18.621,18.745,18.011,18.294,204400,0
2007-07-26,17.843,17.922,16.896,17.222,330952,0
2007-07-27,17.062,17.294,16.461,17.161,300556,0
2007-07-30,17.125,17.241,16.639,17.125,449024,0
2007-07-31,16.589,16.735,14.84,15.019,765735,0
2007-08-01,14.674,15.249,14.523,15.151,674664,0
2007-08-02,15.576,16.309,15.452,15.514,676024,0
2007-08-03,15.558,15.558,14.585,14.858,551842,0
2007-08-06,14.082,15.825,14.082,15.755,727882,0
2007-08-07,15.737,16.39,15.72,16.055,566983,0
2007-08-08,16.284,19.85,16.284,18.34,1369666,0
2007-08-09,18.221,19.532,18.011,18.108,1021205,0
2007-08-10,18.063,18.09,15.91,17.355,910701,0
2007-08-13,17.364,17.479,16.265,16.543,492978,0
2007-08-14,16.58,16.589,15.843,16.092,269031,0
2007-08-15,16.135,16.655,15.355,15.391,356822,0
2007-08-16,15.4,15.946,14.985,15.629,600656,0
2007-08-17,15.629,16.959,15.629,16.779,426425,0
2007-08-20,16.824,17.259,16.552,16.69,297278,0
2007-08-21,16.479,16.941,15.91,16.735,205528,0
2007-08-22,16.833,16.833,16.469,16.58,135929,0
2007-08-23,16.58,16.622,15.843,15.937,183044,0
2007-08-24,15.974,16.01,15.585,15.964,211633,0
2007-08-27,15.91,15.91,15.541,15.576,142252,0
2007-08-28,15.576,15.674,14.948,15.249,299988,0
2007-08-29,15.285,15.514,15.08,15.506,130845,0
2007-08-30,15.329,15.656,15.195,15.249,108922,0
2007-08-31,15.452,15.514,15.003,15.337,102819,0
2007-09-04,15.24,16.169,15.195,16.028,252195,0
2007-09-05,15.928,15.928,15.585,15.728,174457,0
2007-09-06,15.807,15.852,15.304,15.737,263264,0
2007-09-07,15.647,17.116,15.213,15.427,282927,0
2007-09-10,15.461,15.629,15.16,15.285,303604,0
2007-09-11,15.346,15.807,15.267,15.746,266543,0
2007-09-12,15.684,16.037,15.567,15.61,312079,0
2007-09-13,15.656,15.992,15.409,15.885,281232,0
2007-09-14,15.765,15.974,15.629,15.955,351512,0
2007-09-17,15.974,16.055,15.72,15.833,214457,0
2007-09-18,15.877,16.399,15.593,16.292,384282,0
2007-09-19,16.364,16.672,16.205,16.257,349932,0
2007-09-20,16.223,16.445,15.711,15.728,258183,0
2007-09-21,15.799,16.001,15.576,15.693,301457,0
2007-09-24,15.674,16.275,15.647,15.755,222589,0
2007-09-25,15.684,16.101,15.585,15.783,419870,0
2007-09-26,15.843,16.214,15.825,16.083,390946,0
2007-09-27,16.154,16.284,15.964,16.169,215927,0
2007-09-28,16.196,16.196,15.629,15.843,306656,0
2007-10-01,15.885,16.284,15.765,16.248,382927,0
2007-10-02,16.231,17.062,16.178,16.87,395581,0
2007-10-03,16.726,16.932,16.399,16.699,305639,0
2007-10-04,16.76,16.932,16.717,16.833,135589,0
2007-10-05,16.923,17.027,16.639,16.861,482695,0
2007-10-08,16.69,16.77,16.445,16.655,390608,0
2007-10-09,16.672,16.932,16.672,16.932,139319,0
2007-10-10,16.932,16.993,16.596,16.986,203723,0
2007-10-11,17.036,17.072,16.87,17.027,170953,0
2007-10-12,16.993,17.072,16.888,17.01,227110,0
2007-10-15,16.976,16.976,16.655,16.842,337506,0
2007-10-16,16.77,16.797,16.479,16.681,176829,0
2007-10-17,16.888,16.951,16.562,16.77,195812,0
2007-10-18,16.77,16.77,16.452,16.708,216378,0
2007-10-19,16.552,16.63,15.955,16.055,318517,0
2007-10-22,15.019,15.637,14.601,15.585,519417,0
2007-10-23,15.479,15.629,15.285,15.629,452639,0
2007-10-24,15.452,15.619,15.304,15.55,298972,0
2007-10-25,15.61,15.61,14.886,15.027,333659,0
2007-10-26,15.063,15.391,15.01,15.364,182140,0
2007-10-29,15.383,15.461,15.169,15.409,184739,0
2007-10-30,15.329,16.083,15.329,16.083,223043,0
2007-10-31,16.092,16.426,15.807,16.135,216831,0
2007-11-01,16.046,16.11,15.169,15.532,395581,0
2007-11-02,15.629,16.046,14.257,14.72,1019286,0
2007-11-05,14.126,14.203,13.46,14.126,664608,0
2007-11-06,14.054,14.195,13.532,13.894,288691,0
2007-11-07,13.594,13.666,12.905,12.976,437840,0
2007-11-08,13.019,13.364,12.647,13.286,292536,0
2007-11-09,13.027,13.631,12.887,13.46,280443,0
2007-11-12,13.675,13.727,12.859,12.984,341628,0
2007-11-13,13.027,13.364,12.896,13.364,250047,0
2007-11-14,13.46,13.796,13.107,13.214,164288,0
2007-11-15,13.133,13.241,12.592,12.717,128695,0
2007-11-16,12.592,12.709,12.161,12.282,614044,0
2007-11-19,12.18,12.247,11.559,11.604,422584,0
2007-11-20,11.55,12.055,10.893,11.204,588793,0
2007-11-21,11.167,11.789,11.167,11.506,505519,0
2007-11-23,11.524,12.046,11.524,11.948,233324,0
2007-11-26,11.948,12.462,11.064,11.125,542581,0
2007-11-27,11.194,11.763,10.886,11.595,551395,0
2007-11-28,11.595,11.972,11.185,11.285,752403,0
2007-11-29,11.204,11.55,11.091,11.39,391512,0
2007-11-30,11.55,12.09,11.55,11.972,348460,0
2007-12-03,11.903,11.903,11.39,11.587,316033,0
2007-12-04,11.531,11.69,11.267,11.311,272305,0
2007-12-05,11.303,11.471,11.073,11.158,175811,0
2007-12-06,11.073,12.09,10.966,12.09,424843,0
2007-12-07,12.188,12.213,11.86,12.018,175025,0
2007-12-10,12.018,12.336,11.834,12.247,229368,0
2007-12-11,12.373,12.419,11.587,11.699,398741,0
2007-12-12,11.939,12.327,10.929,11.167,607853,0
2007-12-13,11.055,11.311,10.841,11.258,205418,0
2007-12-14,11.037,11.231,10.736,10.841,154686,0
2007-12-17,10.85,10.975,10.657,10.665,299199,0
2007-12-18,10.85,11.373,10.789,11.25,366766,0
2007-12-19,11.204,11.204,10.32,10.548,371854,0
2007-12-20,10.702,10.938,10.203,10.41,200861,0
2007-12-21,10.683,11.346,10.428,11.346,520319,0
2007-12-24,11.117,11.709,11.117,11.664,92877,0
2007-12-26,11.479,11.709,11.295,11.577,165193,0
2007-12-27,11.568,11.656,11.267,11.382,198753,0
2007-12-28,11.55,11.638,11.125,11.258,116152,0
2007-12-31,11.204,11.329,10.585,11.037,253437,0
2008-01-02,10.938,11.019,10.32,10.478,240896,0
2008-01-03,10.532,10.585,10.203,10.203,183948,0
2008-01-04,10.117,10.117,9.1869,9.2041,391512,0
2008-01-07,9.2672,9.7,9.2041,9.533,560093,0
2008-01-08,9.585,9.708,8.5052,8.5405,365749,0
2008-01-09,8.4785,8.8325,8.2131,8.7265,347444,0
2008-01-10,8.6114,9.3709,8.5581,9.1869,341909,0
2008-01-11,9.1157,9.2572,8.9122,8.992,305300,0
2008-01-14,9.1157,9.1157,8.6644,8.8239,327635,0
2008-01-15,8.6201,8.8325,8.6201,8.6377,294455,0
2008-01-16,8.5052,9.745,8.5052,9.515,555090,0
2008-01-17,9.3621,9.4609,8.6913,8.8592,366575,0
2008-01-18,8.8239,9.0628,8.3637,8.6114,179883,0
2008-01-22,8.0891,9.542,7.8767,9.0452,297531,0
2008-01-23,8.7884,10.283,8.7439,10.143,389479,0
2008-01-24,10.072,10.203,9.629,9.848,223947,0
2008-01-25,10.081,10.194,9.1068,9.3357,280668,0
2008-01-28,9.2572,10.081,9.1329,10.037,178980,0
2008-01-29,10.072,10.823,9.717,10.71,190954,0
2008-01-30,10.665,10.92,10.347,10.365,218976,0
2008-01-31,10.16,11.54,10.065,11.398,358857,0
2008-02-01,11.406,11.887,10.585,11.86,335918,0
2008-02-04,11.843,12.064,11.382,11.54,470832,0
2008-02-05,11.073,11.664,10.929,10.929,352189,0
2008-02-06,11.213,12.036,10.85,10.877,410579,0
2008-02-07,10.832,11.258,10.727,11.027,425182,0
2008-02-08,11.011,11.142,10.392,10.674,497835,0
2008-02-11,10.54,10.54,9.276,9.3279,481566,0
2008-02-12,9.4785,9.638,8.992,9.1068,308576,0
2008-02-13,9.2572,9.2572,8.6823,8.6997,356485,0
2008-02-14,8.7265,8.8592,8.2484,8.8063,528295,0
2008-02-15,8.7531,8.7621,8.5052,8.7265,283830,0
2008-02-19,9.0272,9.4688,8.7705,9.1157,457612,0
2008-02-20,9.0628,9.294,8.8768,9.2128,218409,0
2008-02-21,9.3279,9.611,8.8239,8.8239,287220,0
2008-02-22,8.8239,8.9653,8.5936,8.9653,166141,0
2008-02-25,8.9653,9.4609,8.8417,9.4248,414484,0
2008-02-26,9.4248,9.745,9.2314,9.559,341795,0
2008-02-27,9.4248,10.117,9.2672,9.824,377839,0
2008-02-28,9.806,9.894,9.0452,9.567,382614,0
2008-02-29,9.443,10.665,9.2228,9.4609,415874,0
2008-03-03,9.542,9.692,9.2572,9.524,331728,0
2008-03-04,9.3797,9.515,8.9122,9.0894,251742,0
2008-03-05,9.0008,9.1157,8.6997,9.0712,402355,0
2008-03-06,8.9391,8.9391,7.496,7.8145,736168,0
2008-03-07,7.6733,8.6469,7.6646,8.4873,695840,0
2008-03-10,8.5052,8.5405,8.0627,8.2662,237391,0
2008-03-11,8.4519,8.6823,8.3637,8.6823,389479,0
2008-03-12,8.6823,8.9478,8.4785,8.6913,301245,0
2008-03-13,8.5228,8.8947,8.2572,8.7531,271515,0
2008-03-14,8.7087,8.8768,8.4078,8.6913,418854,0
2008-03-17,8.2928,8.8239,8.0361,8.6291,351980,0
2008-03-18,8.6823,9.4875,8.6644,9.4875,233438,0
2008-03-19,9.593,9.858,9.3279,9.576,238297,0
2008-03-20,9.727,10.029,9.585,9.984,413657,0
2008-03-24,9.79,10.984,9.79,10.938,394175,0
2008-03-25,10.938,10.938,10.274,10.41,280895,0
2008-03-26,10.365,11.612,10.256,10.762,366653,0
2008-03-27,10.806,10.806,10.046,10.16,282363,0
2008-03-28,10.194,10.264,9.736,9.993,364617,0
2008-03-31,10.098,10.419,9.727,10.203,330952,0
2008-04-01,10.355,10.92,9.993,10.92,719411,0
2008-04-02,11.073,11.142,10.71,10.78,369703,0
2008-04-03,10.702,11.176,10.576,11.176,362021,0
2008-04-04,11.185,11.406,10.902,11.15,356710,0
2008-04-07,11.267,11.267,10.745,10.993,310009,0
2008-04-08,10.85,10.993,10.513,10.893,254113,0
2008-04-09,10.938,11.39,10.665,11.319,602918,0
2008-04-10,11.346,11.452,10.814,11.285,590150,0
2008-04-11,11.055,11.531,10.576,10.657,573201,0
2008-04-14,10.62,10.629,10.178,10.264,195245,0
2008-04-15,10.264,10.374,10.037,10.072,269377,0
2008-04-16,10.16,10.221,9.966,10.16,445024,0
2008-04-17,10.135,10.859,10.117,10.832,288347,0
2008-04-18,10.966,11.434,10.938,11.073,348583,0
2008-04-21,10.947,11.055,10.629,10.683,257541,0
2008-04-22,10.593,10.762,10.292,10.54,120284,0
2008-04-23,10.548,10.674,10.32,10.461,110713,0
2008-04-24,10.47,11.073,10.274,10.938,153684,0
2008-04-25,10.911,11.091,10.823,10.993,224738,0
2008-04-28,10.957,11.568,10.957,11.346,488848,0
2008-04-29,11.011,11.011,10.16,10.814,397332,0
2008-04-30,10.893,11.54,10.893,11.107,235256,0
2008-05-01,11.082,11.699,11.027,11.647,223415,0
2008-05-02,11.726,12.665,11.726,12.188,490976,0
2008-05-05,12.238,12.364,11.972,12.136,480107,0
2008-05-06,12.009,12.453,11.754,12.247,535771,0
2008-05-07,12.204,12.264,11.681,11.763,310707,0
2008-05-08,11.772,11.852,11.443,11.55,141764,0
2008-05-09,11.329,11.789,11.295,11.54,141453,0
2008-05-12,11.948,12.373,11.587,11.772,339269,0
2008-05-13,11.717,11.717,11.134,11.479,300921,0
2008-05-14,11.487,11.524,11.337,11.479,100724,0
2008-05-15,11.425,11.939,11.329,11.86,122600,0
2008-05-16,11.895,11.895,11.037,11.39,295251,0
2008-05-19,11.311,11.869,11.267,11.612,202360,0
2008-05-20,11.587,11.647,11.046,11.595,384569,0
2008-05-21,11.717,11.99,11.311,11.524,340407,0
2008-05-22,11.373,12.188,11.373,12.018,351780,0
2008-05-23,11.912,12,11.612,11.789,176660,0
2008-05-27,11.781,11.93,11.39,11.656,137175,0
2008-05-28,11.726,11.789,11.329,11.487,174346,0
2008-05-29,11.425,11.735,11.25,11.604,156002,0
2008-05-30,11.638,11.638,11.258,11.452,135298,0
2008-06-02,11.398,11.398,10.771,11.019,365467,0
2008-06-03,10.993,11.037,10.647,10.832,227960,0
2008-06-04,10.771,10.938,10.576,10.62,250612,0
2008-06-05,10.629,10.938,10.522,10.92,148806,0
2008-06-06,10.814,10.814,10.264,10.374,267261,0
2008-06-09,10.365,10.365,9.814,9.939,212139,0
2008-06-10,9.848,10.126,9.648,10.072,273512,0
2008-06-11,10.002,10.135,9.62,9.62,224805,0
2008-06-12,9.55,9.939,9.55,9.797,237697,0
2008-06-13,9.902,9.92,9.542,9.884,130427,0
2008-06-16,9.867,10.186,9.773,10.098,209248,0
2008-06-17,10.117,10.117,9.745,9.754,73769,0
2008-06-18,9.682,9.682,9.2041,9.3797,154485,0
2008-06-19,9.4148,9.533,9.2128,9.533,135585,0
2008-06-20,9.4965,9.4965,9.0628,9.2493,232585,0
2008-06-23,9.3018,9.3279,8.9478,8.992,144566,0
2008-06-24,8.8947,9.2672,8.7439,8.9832,135391,0
2008-06-25,10.186,10.419,9.2672,10.029,603607,0
2008-06-26,9.648,10.522,9.55,10.41,357122,0
2008-06-27,10.256,10.548,9.782,9.902,433026,0
2008-06-30,9.84,10.037,9.4785,9.754,320267,0
2008-07-01,9.7,9.773,9.294,9.682,285833,0
2008-07-02,9.754,9.754,9.1513,9.2314,176880,0
2008-07-03,9.2314,9.443,8.992,9.2848,139490,0
2008-07-07,9.3797,9.443,8.6997,9.0805,232283,0
2008-07-08,9.0894,9.727,8.9653,9.717,222127,0
2008-07-09,9.7,9.797,9.1248,9.1599,198284,0
2008-07-10,8.93,9.3357,8.7884,9.1599,189288,0
2008-07-11,8.9034,9.2406,8.5936,8.8417,407400,0
2008-07-14,8.93,9.0097,8.2662,8.2928,258283,0
2008-07-15,8.1602,8.5228,7.9031,8.1333,364318,0
2008-07-16,8.1511,8.9034,7.8946,8.8947,254932,0
2008-07-17,9.0712,9.515,8.8063,9.294,462582,0
2008-07-18,9.3455,9.443,8.7794,9.2672,435286,0
2008-07-21,9.3973,9.3973,8.9832,9.1248,152439,0
2008-07-22,9.0894,9.806,8.8063,9.682,308704,0
2008-07-23,9.745,10.374,9.708,10.178,441598,0
2008-07-24,10.292,10.292,9.3709,9.4336,249869,0
2008-07-25,9.585,9.884,9.3894,9.4688,235622,0
2008-07-28,9.505,9.692,8.8947,8.9478,256596,0
2008-07-29,8.9745,9.3195,8.9478,9.276,262395,0
2008-07-30,9.524,9.806,9.0008,9.3279,159167,0
2008-07-31,9.1686,9.593,8.9832,9.3621,135086,0
2008-08-01,9.505,9.585,9.2041,9.4609,290414,0
2008-08-04,9.4609,9.4875,8.4696,8.7439,389400,0
2008-08-05,8.921,9.0452,8.7265,8.9832,462625,0
2008-08-06,8.9478,9.443,8.6997,9.276,350331,0
2008-08-07,9.1068,9.4609,8.9564,9.1686,360310,0
2008-08-08,9.2128,9.948,9.1157,9.814,209737,0
2008-08-11,9.884,10.532,9.745,10.152,332942,0
2008-08-12,10.806,11.807,10.638,10.85,564427,0
2008-08-13,10.886,11.285,10.495,11.194,523636,0
2008-08-14,11.194,11.726,11.194,11.709,412424,0
2008-08-15,11.86,12.691,11.86,12.532,672682,0
2008-08-18,12.532,12.992,12.213,12.753,489191,0
2008-08-19,12.665,12.815,12.036,12.118,361576,0
2008-08-20,12.171,12.383,11.903,12.292,415433,0
2008-08-21,12.118,12.453,11.939,12.195,163504,0
2008-08-22,12.392,12.717,12.383,12.628,256730,0
2008-08-25,12.558,12.558,12.153,12.31,183180,0
2008-08-26,12.188,12.7,12.188,12.584,238326,0
2008-08-27,12.584,13.027,12.532,12.887,273091,0
2008-08-28,13.054,13.469,12.859,13.469,219275,0
2008-08-29,13.372,13.761,13.214,13.649,314577,0
2008-09-02,13.894,14.195,13.639,13.949,356481,0
2008-09-03,13.805,14.003,13.71,13.894,460973,0
2008-09-04,13.613,13.894,13.451,13.649,179549,0
2008-09-05,13.577,13.727,13.097,13.381,384045,0
2008-09-08,13.727,13.939,12.592,13.46,711556,0
2008-09-09,13.233,13.805,12.984,13.054,318023,0
2008-09-10,13.304,13.559,12.896,13.389,363496,0
2008-09-11,13.259,13.86,13.214,13.77,305894,0
2008-09-12,13.77,13.93,13.541,13.761,385616,0
2008-09-15,13.259,13.586,12.647,12.984,220531,0
2008-09-16,12.524,13.399,12.506,13.268,372922,0
2008-09-17,12.984,13.009,10.548,11.167,637335,0
2008-09-18,11.515,13.241,10.638,13.241,612621,0
2008-09-19,14.764,17.186,11.869,13.631,678714,0
2008-09-22,13.46,13.86,13.079,13.389,266144,0
2008-09-23,13.55,13.805,12.85,13.063,259349,0
2008-09-24,12.984,12.984,12.027,12.319,146011,0
2008-09-25,12.292,12.958,12.292,12.682,148852,0
2008-09-26,12.282,13.115,12.282,12.753,106348,0
2008-09-29,12.524,13.036,11.972,11.972,79591,0
2008-09-30,12.592,12.781,11.373,12.327,235345,0
2008-10-01,12.238,13.214,11.39,12.506,303428,0
2008-10-02,12.419,12.419,10.419,10.85,173242,0
2008-10-03,11.107,12.327,10.869,10.92,186377,0
2008-10-06,10.419,11.496,9.576,10.957,207983,0
2008-10-07,10.993,11.452,9.0452,9.1783,191989,0
2008-10-08,9.452,11.285,9.1599,10.54,236097,0
2008-10-09,10.754,10.806,8.4696,8.7531,256538,0
2008-10-10,8.355,10.347,8.1957,9.55,384440,0
2008-10-13,10.392,11.382,9.939,11.355,255083,0
2008-10-14,11.815,11.939,10.383,11.382,308075,0
2008-10-15,11.117,11.117,10.002,10.419,223763,0
2008-10-16,10.567,11.346,10.16,11.231,362114,0
2008-10-17,10.85,11.434,10.823,10.841,273627,0
2008-10-20,11.496,11.709,10.869,11.604,247261,0
2008-10-21,11.373,11.912,11.319,11.656,154035,0
2008-10-22,11.319,11.638,10.602,10.929,89306,0
2008-10-23,10.929,10.929,9.797,10.719,142157,0
2008-10-24,9.948,10.365,9.806,10.126,127670,0
2008-10-27,10.01,11.194,9.745,10.081,353602,0
2008-10-28,10.435,11.091,9.806,11.027,349882,0
2008-10-29,11.117,11.763,10.719,11.39,289754,0
2008-10-30,11.981,12.392,11.726,12.188,332016,0
2008-10-31,12.018,13.079,11.956,12.7,574737,0
2008-11-03,12.558,12.762,11.781,11.887,305493,0
2008-11-04,11.939,12.136,11.726,11.939,292830,0
2008-11-05,11.612,11.99,11.506,11.664,302503,0
2008-11-06,11.515,11.878,11.134,11.204,389211,0
2008-11-07,11.267,11.638,11.027,11.204,184140,0
2008-11-10,11.364,11.681,10.329,10.638,299703,0
2008-11-11,10.478,10.522,10.02,10.152,258633,0
2008-11-12,9.929,10.152,9.443,9.515,165294,0
2008-11-13,9.62,11.011,9.2041,11.011,342848,0
2008-11-14,10.806,10.975,9.84,9.966,207673,0
2008-11-17,9.831,10.329,9.4688,9.814,215555,0
2008-11-18,9.858,10.135,9.2848,9.585,205969,0
2008-11-19,9.443,9.7,8.6377,8.6913,227022,0
2008-11-20,8.5671,8.7973,7.9829,8.0627,236234,0
2008-11-21,8.4169,8.4343,6.921,8.0004,514694,0
2008-11-24,7.9742,9.452,7.9742,9.452,285770,0
2008-11-25,9.657,10.522,9.3279,10.383,310754,0
2008-11-26,10.029,11.506,9.831,11.462,227040,0
2008-11-28,11.267,11.506,10.975,11.425,70388,0
2008-12-01,11.364,11.629,10.31,10.374,301245,0
2008-12-02,10.665,11.647,10.392,11.647,306707,0
2008-12-03,11.082,12.497,10.71,11.903,274712,0
2008-12-04,11.479,12.54,11.276,12.036,275207,0
2008-12-05,11.93,12.647,11.185,12.647,315483,0
2008-12-08,12.984,13.009,12.453,12.85,240685,0
2008-12-09,12.567,13.009,11.604,11.754,261293,0
2008-12-10,11.815,11.964,10.947,11.364,219308,0
2008-12-11,11.046,11.231,10.23,10.41,153407,0
2008-12-12,10.046,10.823,9.717,10.657,120397,0
2008-12-15,10.629,10.683,9.814,10.098,145571,0
2008-12-16,10.355,11.167,10.09,11.125,166923,0
2008-12-17,10.938,11.772,10.602,11.425,140457,0
2008-12-18,11.425,11.878,10.886,11.064,203454,0
2008-12-19,11.311,11.781,11.117,11.382,282570,0
2008-12-22,11.515,11.726,10.993,11.515,233585,0
2008-12-23,11.577,11.726,10.877,11.037,314267,0
2008-12-24,10.993,11.204,10.823,10.92,118092,0
2008-12-26,11.055,11.638,10.938,11.213,206545,0
2008-12-29,11.267,11.425,11.011,11.158,391964,0
2008-12-30,11.295,11.69,11.099,11.612,284459,0
2008-12-31,11.604,12.497,11.462,12.446,345250,0
2009-01-02,12.472,12.497,11.798,11.93,185075,0
2009-01-05,11.834,12.282,11.355,12.171,294614,0
2009-01-06,12.282,12.833,11.948,12.647,259580,0
2009-01-07,12.472,13.019,12.188,12.647,270541,0
2009-01-08,12.709,12.824,12.373,12.532,250251,0
2009-01-09,12.628,12.628,11.912,12.055,257573,0
2009-01-12,12.036,12.488,11.763,11.93,261505,0
2009-01-13,12.036,12.036,11.462,11.709,339326,0
2009-01-14,11.222,11.587,10.902,11.267,212124,0
2009-01-15,11.258,11.852,10.665,11.577,238431,0
2009-01-16,11.744,12.018,11.027,11.664,254262,0
2009-01-20,11.487,11.69,10.54,10.585,163786,0
2009-01-21,10.859,12.09,10.629,11.948,316673,0
2009-01-22,11.612,12.136,11.167,11.434,224901,0
2009-01-23,11.213,12.036,11.002,11.798,190909,0
2009-01-26,11.887,12.691,11.699,12.009,164169,0
2009-01-27,12.036,12.446,11.604,11.824,136950,0
2009-01-28,12.144,12.584,12.127,12.54,261394,0
2009-01-29,12.392,12.515,12.238,12.257,239356,0
2009-01-30,12.4,12.753,11.754,12,313615,0
2009-02-02,11.824,13.027,11.664,12.914,325159,0
2009-02-03,13.027,13.233,12.238,12.273,292321,0
2009-02-04,12.282,12.497,11.185,11.346,405675,0
2009-02-05,11.285,11.39,10.495,10.576,481493,0
2009-02-06,10.593,10.85,10.444,10.62,320152,0
2009-02-09,10.62,10.693,10.194,10.301,290855,0
2009-02-10,10.256,10.719,10.098,10.264,563708,0
2009-02-11,10.338,10.504,10.065,10.264,338991,0
2009-02-12,10.029,10.194,9.524,10.09,334600,0
2009-02-13,9.984,10.504,9.692,9.754,516673,0
2009-02-17,9.3533,9.593,9.1599,9.3195,300806,0
2009-02-18,9.4248,9.673,9.2128,9.443,212915,0
2009-02-19,9.585,9.79,8.9122,9.0187,218697,0
2009-02-20,8.8063,9.2041,8.6644,9.0539,228082,0
2009-02-23,9.1513,9.638,9.0452,9.2228,314320,0
2009-02-24,9.4248,9.984,9.2041,9.764,385931,0
2009-02-25,9.62,9.867,9.0894,9.3279,238226,0
2009-02-26,9.4688,9.533,3.9119,4.2657,4258554,0
2009-02-27,3.9119,4.6285,3.5757,4.425,1146057,0
2009-03-02,4.3368,4.3454,3.5225,3.6907,801244,0
2009-03-03,3.6907,4.5134,3.6907,4.0358,789097,0
2009-03-04,4.133,4.54,4.0358,4.54,608848,0
2009-03-05,4.3633,4.4868,3.9297,4.1154,474773,0
2009-03-06,4.1685,4.3191,3.9028,4.1244,418152,0
2009-03-09,4.1418,4.3633,4.0799,4.2657,279840,0
2009-03-10,4.3633,4.7261,4.2657,4.7171,709351,0
2009-03-11,5.0004,5.2834,4.7791,5.1863,427238,0
2009-03-12,5.1686,6.3455,5.0977,6.3455,397295,0
2009-03-13,6.3721,6.4605,5.8146,6.098,306569,0
2009-03-16,6.1069,6.6909,6.1069,6.2218,342906,0
2009-03-17,6.2484,6.5936,6.1687,6.5579,226305,0
2009-03-18,6.4961,7.3192,6.3546,7.2306,219432,0
2009-03-19,7.3991,7.4695,7.0362,7.1776,264204,0
2009-03-20,7.1953,7.2306,6.868,7.0626,316772,0
2009-03-23,7.16,7.8589,6.9654,7.8589,222181,0
2009-03-24,7.5848,7.6821,6.8944,7.2748,433758,0
2009-03-25,7.4077,8.3195,6.8504,7.4695,512945,0
2009-03-26,7.6023,8.3368,7.3371,8.204,386539,0
2009-03-27,7.8061,7.9742,7.576,7.6998,186380,0
2009-03-30,7.3547,7.4165,6.983,7.3807,205588,0
2009-03-31,7.4252,7.7793,7.142,7.6733,275274,0
2009-04-01,7.3991,7.8145,7.2486,7.496,298170,0
2009-04-02,7.9299,8.7352,7.9299,8.1333,389697,0
2009-04-03,8.1422,8.6291,8.0094,8.5671,187250,0
2009-04-06,8.2662,8.5759,7.8145,8.4785,298602,0
2009-04-07,8.3637,8.6734,8.2398,8.355,220981,0
2009-04-08,8.4609,8.6291,8.0891,8.5936,195768,0
2009-04-09,9.524,9.524,8.4785,8.6823,334297,0
2009-04-13,8.5494,8.7794,8.2308,8.6555,354800,0
2009-04-14,8.4873,8.6823,8.0714,8.4696,231502,0
2009-04-15,8.3014,8.6823,8.0714,8.6823,259376,0
2009-04-16,8.6377,8.6823,8.0094,8.0361,550116,0
2009-04-17,8.045,8.098,6.7705,6.9565,777762,0
2009-04-20,6.9474,7.0183,6.027,6.0801,644966,0
2009-04-21,6.0626,6.1154,5.567,5.6818,577902,0
2009-04-22,5.8146,6.4075,5.2395,5.3192,675027,0
2009-04-23,5.3367,5.5138,5.0625,5.1863,706804,0
2009-04-24,5.1863,5.4252,4.7791,5.2395,620784,0
2009-04-27,5.3016,5.3367,4.6907,4.8855,278695,0
2009-04-28,4.6553,4.9386,4.6019,4.788,244667,0
2009-04-29,4.797,5.3367,4.797,4.9827,545445,0
2009-04-30,5.2481,5.9475,5.1686,5.2395,764278,0
2009-05-01,5.2481,5.4606,4.797,5.2926,343035,0
2009-05-04,5.4875,5.4875,5.0359,5.4163,312156,0
2009-05-05,5.3546,5.5227,5.2747,5.4075,370269,0
2009-05-06,5.3988,5.4516,5.1774,5.328,288388,0
2009-05-07,5.1155,5.31,4.9207,5.1863,323548,0
2009-05-08,5.2747,5.9032,5.213,5.8234,297145,0
2009-05-11,5.6909,5.6909,5.4163,5.6466,310621,0
2009-05-12,6.6996,7.3635,6.2569,7.0183,979329,0
2009-05-13,6.8768,7.0183,6.5135,6.6112,476120,0
2009-05-14,6.9032,7.1156,6.3546,6.9565,493077,0
2009-05-15,7.0893,7.3281,6.974,7.1249,348900,0
2009-05-18,7.3192,7.691,7.0893,7.6023,334422,0
2009-05-19,7.5669,8.1864,7.4077,7.576,400015,0
2009-05-20,7.6821,8.0361,7.6114,7.6555,332978,0
2009-05-21,7.5138,7.7174,7.3371,7.6821,171894,0
2009-05-22,7.7263,7.7707,6.983,7.2306,223547,0
2009-05-26,7.1249,7.5669,7.0893,7.505,211677,0
2009-05-27,7.4786,7.5403,7.1068,7.1865,153359,0
2009-05-28,7.2837,7.6467,7.0362,7.39,233580,0
2009-05-29,7.3807,7.4432,6.921,7.3456,350061,0
2009-06-01,7.4165,7.5138,6.6643,6.8768,374469,0
2009-06-02,6.8504,7.3547,6.7262,7.2041,591513,0
2009-06-03,7.222,7.2306,6.629,6.9298,234864,0
2009-06-04,7.0009,7.3725,6.806,7.2486,205994,0
2009-06-05,7.3635,7.4165,7.0183,7.1865,161249,0
2009-06-08,7.2041,7.7528,6.9119,7.4786,294536,0
2009-06-09,7.496,7.5581,7.2748,7.3371,119145,0
2009-06-10,7.4252,7.4252,7.0362,7.2306,140500,0
2009-06-11,7.2397,7.7619,7.0626,7.2929,198781,0
2009-06-12,7.2572,7.5848,7.222,7.4786,185117,0
2009-06-15,7.505,7.505,7.0009,7.0448,177762,0
2009-06-16,7.0271,7.0448,6.629,6.806,232368,0
2009-06-17,6.8325,7.1953,6.5492,7.0713,256946,0
2009-06-18,7.6821,9.4248,7.6555,9.3455,1651420,0
2009-06-19,9.452,10.365,9.3279,10.01,891155,0
2009-06-22,9.867,10.152,9.2041,9.638,396543,0
2009-06-23,9.708,9.754,9.4609,9.533,231775,0
2009-06-24,9.673,9.929,9.4875,9.62,145470,0
2009-06-25,9.515,10.419,9.3279,10.419,511014,0
2009-06-26,10.23,10.762,10.098,10.683,688366,0
2009-06-29,10.798,12.055,10.798,11.815,654559,0
2009-06-30,11.869,12.109,11.587,11.798,329183,0
2009-07-01,11.699,12.064,11.496,11.834,276066,0
2009-07-02,11.496,12.247,11.267,12.046,343449,0
2009-07-06,11.763,12.161,11.002,11.781,375468,0
2009-07-07,11.887,12.018,11.25,11.303,225192,0
2009-07-08,11.346,11.496,10.522,10.841,173968,0
2009-07-09,10.975,11.185,10.771,10.886,154338,0
2009-07-10,10.806,11.231,10.806,11.064,99838,0
2009-07-13,11.158,11.824,10.984,11.754,238618,0
2009-07-14,11.656,11.869,11.204,11.789,186481,0
2009-07-15,11.912,12.31,11.373,12.238,780306,0
2009-07-16,12.1,12.841,12.055,12.735,161416,0
2009-07-17,12.23,12.524,11.99,12.4,273647,0
2009-07-20,12.453,12.673,12.171,12.524,194370,0
2009-07-21,12.576,12.691,12.072,12.592,164746,0
2009-07-22,12.524,13.019,12.524,12.868,262598,0
2009-07-23,12.807,13.214,12.558,13.009,693330,0
2009-07-24,12.905,12.905,12.23,12.735,196450,0
2009-07-27,12.647,12.887,12.419,12.7,148717,0
2009-07-28,12.54,12.709,12.027,12.592,258278,0
2009-07-29,12.257,12.762,12.161,12.4,232378,0
2009-07-30,12.54,12.914,12.472,12.727,263065,0
2009-07-31,12.691,12.958,12.4,12.409,208121,0
2009-08-03,12.602,13.348,12.336,13.196,374069,0
2009-08-04,13.159,13.381,12.709,13.142,395590,0
2009-08-05,13.097,13.25,12.373,12.611,393088,0
2009-08-06,12.717,12.833,12.046,12.238,547966,0
2009-08-07,12.524,12.781,12.188,12.497,294362,0
2009-08-10,12.427,12.868,12.373,12.824,225136,0
2009-08-11,12.576,12.762,12.009,12.383,454956,0
2009-08-12,12.549,12.611,12.31,12.373,167407,0
2009-08-13,12.62,12.673,12.188,12.319,173803,0
2009-08-14,12.257,12.462,12.09,12.31,180614,0
2009-08-17,12.027,12.238,11.981,12.081,220692,0
2009-08-18,12.161,12.31,12.081,12.238,214996,0
2009-08-19,12.072,12.453,12,12.419,373665,0
2009-08-20,12.427,12.905,12.319,12.841,351436,0
2009-08-21,12.984,13.054,12.602,12.735,323836,0
2009-08-24,12.815,13.233,12.735,12.815,206852,0
2009-08-25,12.958,13.495,12.815,13.259,283530,0
2009-08-26,13.196,13.425,13,13.381,149109,0
2009-08-27,13.46,13.46,12.887,13.15,120041,0
2009-08-28,13.442,13.451,12.717,12.984,98844,0
2009-08-31,12.859,12.976,12.373,12.815,175175,0
2009-09-01,12.647,12.656,11.763,11.922,428028,0
2009-09-02,11.843,11.887,11.204,11.346,469400,0
2009-09-03,11.364,11.471,11.073,11.329,186686,0
2009-09-04,11.329,11.577,11.204,11.425,171571,0
2009-09-08,11.595,11.824,11.443,11.672,172364,0
2009-09-09,11.726,12.532,11.726,12.264,210314,0
2009-09-10,12.213,12.48,11.981,12.427,112121,0
2009-09-11,12.48,12.781,12.383,12.558,119144,0
2009-09-14,12.392,12.584,12.1,12.558,233768,0
2009-09-15,12.488,12.85,12.364,12.647,182828,0
2009-09-16,12.549,12.905,12.383,12.753,144874,0
2009-09-17,12.647,12.673,11.99,12.383,326332,0
2009-09-18,12.437,12.437,12.161,12.319,185526,0
2009-09-21,12.136,12.153,11.664,11.972,104708,0
2009-09-22,12.027,12.027,11.506,11.878,621421,0
2009-09-23,11.869,12.081,11.629,11.709,275035,0
2009-09-24,11.726,11.815,10.893,11.091,246568,0
2009-09-25,11.082,11.303,10.893,11.082,223423,0
2009-09-28,11.222,11.398,11.064,11.398,230690,0
2009-09-29,11.416,11.878,11.406,11.479,150196,0
2009-09-30,10.823,11.15,10.452,10.806,340235,0
2009-10-01,10.683,10.754,10.513,10.548,185923,0
2009-10-02,10.47,10.947,10.221,10.762,229226,0
2009-10-05,10.754,11.167,10.702,11.117,127165,0
2009-10-06,11.24,11.515,11.134,11.462,142926,0
2009-10-07,11.346,11.763,11.295,11.763,141546,0
2009-10-08,11.815,12.355,11.647,11.903,169231,0
2009-10-09,11.86,12.027,11.619,11.972,102243,0
2009-10-12,11.948,12.144,11.587,11.664,134280,0
2009-10-13,11.681,11.709,11.194,11.496,141188,0
2009-10-14,11.656,11.981,11.647,11.939,90497,0
2009-10-15,11.798,11.93,11.577,11.834,69201,0
2009-10-16,11.69,11.843,11.496,11.672,136616,0
2009-10-19,11.735,11.878,11.568,11.726,99373,0
2009-10-20,11.681,11.869,11.587,11.638,176066,0
2009-10-21,11.852,12.446,11.735,11.798,417139,0
2009-10-22,11.772,12.488,11.699,12.392,182528,0
2009-10-23,12.48,12.558,12.064,12.247,194739,0
2009-10-26,12.238,12.877,11.981,12.656,268984,0
2009-10-27,12.7,13.009,12.592,12.717,203159,0
2009-10-28,12.62,12.647,12.23,12.383,195371,0
2009-10-29,12.497,12.682,12.257,12.567,104682,0
2009-10-30,12.437,12.437,12.118,12.188,166541,0
2009-11-02,12.23,12.506,11.709,12.109,130924,0
2009-11-03,12.027,12.709,11.717,12.567,127741,0
2009-11-04,12.682,12.682,11.948,11.981,136065,0
2009-11-05,12.081,12.665,11.964,12.628,110971,0
2009-11-06,12.419,12.868,12.392,12.682,89899,0
2009-11-09,13.044,13.577,12.815,13.577,433174,0
2009-11-10,13.513,14.203,13.416,13.523,293910,0
2009-11-11,13.702,14.011,13.46,13.813,155998,0
2009-11-12,13.779,14.011,13.55,13.975,152955,0
2009-11-13,13.994,14.135,13.745,13.984,150587,0
2009-11-16,13.984,14.72,13.984,14.665,328579,0
2009-11-17,14.674,14.993,14.549,14.806,217929,0
2009-11-18,14.993,15.737,14.747,15.285,507526,0
2009-11-19,15.169,15.443,14.619,15.126,254701,0
2009-11-20,14.976,15.373,14.894,15.304,257490,0
2009-11-23,15.61,15.983,15.204,15.383,246882,0
2009-11-24,15.346,15.346,14.655,15.276,134293,0
2009-11-25,15.321,15.541,15.027,15.16,163205,0
2009-11-27,14.665,15.16,14.593,14.674,60369,0
2009-11-30,14.601,15.108,14.364,15.08,175763,0
2009-12-01,15.355,15.619,15.222,15.417,168988,0
2009-12-02,15.364,15.774,15.222,15.435,124869,0
2009-12-03,15.585,15.647,15.003,15.108,171997,0
2009-12-04,15.409,15.919,15.231,15.409,206085,0
2009-12-07,15.55,15.55,14.478,14.985,402289,0
2009-12-08,14.683,15.108,14.428,14.619,227795,0
2009-12-09,14.593,15.479,14.558,15.285,259324,0
2009-12-10,15.312,15.665,15.231,15.409,162868,0
2009-12-11,15.346,15.417,14.849,15.099,112691,0
2009-12-14,15.063,15.585,14.84,15.435,115463,0
2009-12-15,15.435,15.435,14.976,15.222,147426,0
2009-12-16,15.276,15.514,15.045,15.179,99754,0
2009-12-17,15.01,15.355,14.894,15.063,166355,0
2009-12-18,15.231,15.364,14.894,15.213,248005,0
2009-12-21,15.435,15.558,15.179,15.435,105027,0
2009-12-22,15.541,15.541,14.93,15.267,133046,0
2009-12-23,15.329,15.541,15.126,15.231,104282,0
2009-12-24,15.329,15.443,15.267,15.285,15608,0
2009-12-28,15.304,15.304,15.08,15.204,40189,0
2009-12-29,15.195,15.231,15.036,15.09,34067,0
2009-12-30,14.948,15.179,14.674,15.151,117222,0
2009-12-31,15.126,15.321,14.858,14.958,148682,0
2010-01-04,15.09,15.443,14.93,15.364,189220,0
2010-01-05,15.383,15.702,14.93,15.231,289587,0
2010-01-06,15.134,15.452,14.266,14.486,560345,0
2010-01-07,14.523,15.063,14.329,14.948,163862,0
2010-01-08,14.849,15.169,14.756,14.815,111622,0
2010-01-11,14.832,14.903,14.567,14.832,149888,0
2010-01-12,14.756,14.756,14.478,14.711,186573,0
2010-01-13,14.729,15.063,14.665,14.93,86700,0
2010-01-14,14.823,15.108,14.72,15.019,124451,0
2010-01-15,14.948,15.126,14.558,14.867,134974,0
2010-01-19,14.823,14.948,14.711,14.948,95995,0
2010-01-20,14.756,15.003,14.523,14.948,147477,0
2010-01-21,15.027,15.099,14.764,14.867,203425,0
2010-01-22,14.894,14.894,14.401,14.646,149242,0
2010-01-25,14.764,14.764,14.195,14.47,100228,0
2010-01-26,14.453,14.655,14.151,14.311,131560,0
2010-01-27,14.169,14.549,14.169,14.428,105051,0
2010-01-28,14.495,14.495,13.77,14.32,134343,0
2010-01-29,14.364,14.674,14.329,14.486,130909,0
2010-02-01,14.514,14.514,13.886,14.108,199910,0
2010-02-02,14.073,14.311,13.295,13.994,372273,0
2010-02-03,13.85,13.975,13.372,13.46,190657,0
2010-02-04,13.348,13.46,12.967,13.019,121995,0
2010-02-05,13.027,13.107,12.62,12.85,137180,0
2010-02-08,12.877,12.932,12.532,12.824,153181,0
2010-02-09,12.932,12.932,12.592,12.833,147091,0
2010-02-10,12.735,12.762,12.549,12.628,98883,0
2010-02-11,12.576,12.727,12.292,12.691,163599,0
2010-02-12,12.515,13.666,12.48,13.532,270307,0
2010-02-16,13.675,14.126,13.649,13.913,129262,0
2010-02-17,14.011,14.275,13.796,14.23,169057,0
2010-02-18,14.212,14.437,14.037,14.392,114384,0
2010-02-19,14.392,14.61,14.346,14.437,86096,0
2010-02-22,14.437,14.601,14.091,14.142,132490,0
2010-02-23,14.161,14.249,13.93,14.073,131784,0
2010-02-24,14.082,14.462,14.063,14.284,107030,0
2010-02-25,14.02,14.108,13.675,14.073,79142,0
2010-02-26,14.126,14.126,13.487,13.649,145001,0
2010-03-01,13.692,14.567,13.692,14.437,138847,0
2010-03-02,14.495,14.781,14.409,14.674,172684,0
2010-03-03,15.08,16.223,15.08,15.593,470351,0
2010-03-04,15.72,15.79,14.849,15.684,264442,0
2010-03-05,15.86,16.364,15.774,16.214,160160,0
2010-03-08,16.309,16.788,16.292,16.58,158627,0
2010-03-09,16.614,16.879,16.515,16.815,171415,0
2010-03-10,16.77,16.976,16.726,16.888,172535,0
2010-03-11,16.805,16.805,16.58,16.735,149344,0
2010-03-12,16.77,16.842,16.019,16.336,172563,0
2010-03-15,16.373,16.39,15.877,16.127,167505,0
2010-03-16,16.231,16.39,15.833,16.364,158775,0
2010-03-17,16.452,16.932,16.399,16.87,192724,0
2010-03-18,16.861,16.914,16.417,16.699,115012,0
2010-03-19,16.751,16.779,15.79,16.248,181820,0
2010-03-22,16.055,16.932,15.816,16.743,235491,0
2010-03-23,16.797,16.797,16.135,16.373,155888,0
2010-03-24,16.248,16.571,16.154,16.223,150585,0
2010-03-25,16.39,16.506,15.825,15.964,174807,0
2010-03-26,16.001,16.479,15.877,16.046,121177,0
2010-03-29,16.196,16.399,16.055,16.327,233599,0
2010-03-30,16.426,16.426,16.163,16.318,59916,0
2010-03-31,16.169,16.461,15.974,16.118,253723,0
2010-04-01,16.127,16.932,16.074,16.779,186290,0
2010-04-05,16.76,17.125,16.76,16.932,135134,0
2010-04-06,16.788,17.268,16.779,17.089,127319,0
2010-04-07,16.968,17.186,16.788,17.116,131397,0
2010-04-08,17.108,17.108,16.571,16.63,183107,0
2010-04-09,16.58,16.842,16.426,16.648,91988,0
2010-04-12,16.497,16.77,16.355,16.63,99176,0
2010-04-13,16.515,16.879,16.065,16.743,352402,0
2010-04-14,16.77,17.463,16.77,17.346,329644,0
2010-04-15,17.418,18.321,17.383,18.168,231472,0
2010-04-16,18.011,18.276,17.399,17.869,276882,0
2010-04-19,17.852,18.151,17.629,17.789,172027,0
2010-04-20,17.852,18.134,17.797,18.003,148730,0
2010-04-21,18.09,18.09,17.629,17.958,142166,0
2010-04-22,17.797,18.321,17.69,18.321,315833,0
2010-04-23,18.321,18.72,17.602,18.631,423359,0
2010-04-26,18.558,18.824,18.09,18.142,164270,0
2010-04-27,18.081,18.702,17.568,17.666,210784,0
2010-04-28,17.709,17.885,17.524,17.684,70285,0
2010-04-29,17.852,18.221,17.78,18.02,152434,0
2010-04-30,17.967,18.117,17.178,17.329,127522,0
2010-05-03,17.329,17.506,17.152,17.454,104667,0
2010-05-04,17.08,17.399,16.76,17.222,200462,0
2010-05-05,16.986,16.986,16.083,16.596,276484,0
2010-05-06,16.515,16.672,14.815,15.833,298475,0
2010-05-07,15.755,15.946,15.117,15.391,201401,0
2010-05-10,16.065,17.062,16.065,16.708,305647,0
2010-05-11,16.065,17.231,16.065,16.788,176090,0
2010-05-12,16.941,17.86,16.941,17.383,251473,0
2010-05-13,17.383,18.003,17.152,17.337,252274,0
2010-05-14,17.178,17.852,16.914,17.815,259887,0
2010-05-17,17.903,18.221,17.133,17.426,228849,0
2010-05-18,17.515,17.7,16.63,16.751,236454,0
2010-05-19,16.655,17.01,16.336,16.797,274039,0
2010-05-20,16.364,16.479,15.409,15.435,263960,0
2010-05-21,15.169,15.974,15.099,15.783,214890,0
2010-05-24,15.693,16.055,15.417,15.919,320684,0
2010-05-25,15.541,15.541,15.169,15.443,158767,0
2010-05-26,15.629,16.187,15.629,16.065,294217,0
2010-05-27,16.345,17.213,16.231,17.204,194405,0
2010-05-28,17.231,17.576,16.851,17.195,251205,0
2010-06-01,17.045,17.045,16.525,16.525,252191,0
2010-06-02,16.596,16.914,16.257,16.888,172959,0
2010-06-03,16.815,17.072,16.639,16.959,228537,0
2010-06-04,16.445,16.614,16.001,16.118,237924,0
2010-06-07,16.163,16.399,15.86,16.074,317979,0
2010-06-08,16.01,16.118,15.409,15.783,308256,0
2010-06-09,15.983,16.178,15.711,15.852,242357,0
2010-06-10,16.127,16.743,15.901,16.681,233641,0
2010-06-11,16.373,17.054,16.127,17.054,187603,0
2010-06-14,17.133,17.7,16.976,17.054,286156,0
2010-06-15,17.152,17.772,16.941,17.7,312949,0
2010-06-16,17.463,18.258,17.383,18.072,294058,0
2010-06-17,18.047,18.09,17.629,17.815,121588,0
2010-06-18,17.913,18.428,17.789,18.312,232962,0
2010-06-21,18.666,18.797,18.285,18.402,175824,0
2010-06-22,18.54,18.658,17.976,18.02,161966,0
2010-06-23,17.949,18.003,17.629,17.78,148193,0
2010-06-24,17.602,17.843,17.444,17.479,113162,0
2010-06-25,17.471,18.358,17.311,18.151,1074673,0
2010-06-28,18.09,18.558,17.843,18.23,138892,0
2010-06-29,17.903,17.931,16.951,17.241,227706,0
2010-06-30,17.188,17.527,16.504,16.742,234994,0
2010-07-01,16.788,16.788,15.86,16.497,182928,0
2010-07-02,16.58,16.596,15.992,16.257,136944,0
2010-07-06,16.534,16.896,15.816,15.919,218709,0
2010-07-07,15.946,16.497,15.919,16.488,192580,0
2010-07-08,16.726,16.941,16.506,16.851,121314,0
2010-07-09,17.018,17.32,16.941,17.294,150357,0
2010-07-12,17.311,17.383,16.735,17.072,112719,0
2010-07-13,17.346,17.754,17.027,17.638,141629,0
2010-07-14,17.471,17.471,16.951,17.108,145074,0
2010-07-15,17.186,17.186,16.596,16.888,186467,0
2010-07-16,16.562,16.69,16.037,16.163,182311,0
2010-07-19,16.178,16.318,15.86,16.196,145800,0
2010-07-20,16.019,16.497,15.72,16.461,173380,0
2010-07-21,16.552,16.805,15.258,15.417,427015,0
2010-07-22,15.629,16.655,15.585,16.426,354439,0
2010-07-23,16.318,16.888,16.055,16.788,121762,0
2010-07-26,16.788,17.213,16.622,17.178,144739,0
2010-07-27,17.329,17.62,17.161,17.418,148439,0
2010-07-28,17.399,17.638,17.178,17.311,100207,0
2010-07-29,17.399,17.797,17.125,17.736,186586,0
2010-07-30,17.399,17.86,17.303,17.506,260378,0
2010-08-02,17.949,18.072,17.576,17.746,218072,0
2010-08-03,17.602,17.772,17.286,17.56,170176,0
2010-08-04,17.62,17.852,17.178,17.435,168827,0
2010-08-05,17.337,17.62,17.062,17.329,120052,0
2010-08-06,17.098,17.533,16.851,17.409,139907,0
2010-08-09,17.638,18.762,17.638,18.177,182914,0
2010-08-10,18.029,18.71,17.656,18.09,216616,0
2010-08-11,17.7,17.7,17.08,17.241,217254,0
2010-08-12,17.108,17.277,16.655,16.976,163232,0
2010-08-13,16.833,16.951,16.436,16.497,167397,0
2010-08-16,16.58,18.303,16.445,17.454,466103,0
2010-08-17,17.629,18.428,17.629,18.294,267643,0
2010-08-18,18.204,19.063,18.126,18.755,269274,0
2010-08-19,18.621,18.888,17.949,17.958,199088,0
2010-08-20,17.913,18.649,17.754,18.521,238132,0
2010-08-23,19,19.16,18.411,18.469,238924,0
2010-08-24,18.204,18.666,17.94,18.108,286861,0
2010-08-25,18.011,18.949,17.967,18.815,394002,0
2010-08-26,18.904,19.276,18.71,18.738,150317,0
2010-08-27,18.957,20.092,18.649,20.064,514767,0
2010-08-30,20.01,20.038,19.339,19.39,286957,0
2010-08-31,19.287,19.643,19.083,19.333,315832,0
2010-09-01,19.72,20.274,19.629,20.029,283975,0
2010-09-02,20.127,20.364,19.859,20.284,153563,0
2010-09-03,20.454,20.454,20.02,20.382,255376,0
2010-09-07,20.144,20.507,19.885,20.074,296158,0
2010-09-08,20.197,20.78,20.188,20.257,180003,0
2010-09-09,20.57,20.959,20.489,20.914,180450,0
2010-09-10,21.124,21.295,20.409,20.479,223052,0
2010-09-13,21.03,21.489,20.85,21.152,332731,0
2010-09-14,21.083,21.186,20.56,20.744,284499,0
2010-09-15,20.613,21.259,20.426,20.77,237543,0
2010-09-16,20.666,20.976,20.649,20.859,149092,0
2010-09-17,21.454,21.516,20.239,20.534,211414,0
2010-09-20,20.382,21.108,20.328,21.073,194989,0
2010-09-21,21.038,21.295,20.878,20.959,141162,0
2010-09-22,20.914,21.055,19.955,20.11,187471,0
2010-09-23,19.992,20.753,19.807,20.001,175113,0
2010-09-24,20.119,20.622,19.973,20.595,186439,0
2010-09-27,20.507,20.761,20.337,20.578,117380,0
2010-09-28,20.701,20.701,19.947,20.578,127014,0
2010-09-29,20.435,21.064,20.409,20.959,118447,0
2010-09-30,21.073,21.073,19.992,20.188,194045,0
2010-10-01,20.337,20.578,19.955,20.498,115820,0
2010-10-04,20.364,20.382,19.639,19.85,136077,0
2010-10-05,20.038,20.489,19.73,20.39,175039,0
2010-10-06,20.4,20.959,20.364,20.789,101422,0
2010-10-07,20.896,21.083,20.172,20.248,125346,0
2010-10-08,20.248,20.718,20.215,20.578,76464,0
2010-10-11,20.47,20.78,20.382,20.649,114635,0
2010-10-12,20.603,20.744,19.894,20.074,148822,0
2010-10-13,20.257,20.761,20.206,20.603,144858,0
2010-10-14,20.445,20.789,20.284,20.761,126250,0
2010-10-15,20.932,21.064,20.47,20.649,146484,0
2010-10-18,20.649,20.923,20.516,20.85,70954,0
2010-10-19,20.595,20.959,20.197,20.373,137062,0
2010-10-20,20.525,21.055,20.525,20.816,86327,0
2010-10-21,20.959,20.984,20.4,20.744,130191,0
2010-10-22,20.77,21.003,20.674,20.761,50481,0
2010-10-25,20.896,21.587,20.896,21.223,110720,0
2010-10-26,21.03,21.214,20.841,20.85,70797,0
2010-10-27,20.718,20.859,20.232,20.382,115934,0
2010-10-28,20.613,20.701,19.602,19.807,192040,0
2010-10-29,19.71,20.04,19.701,19.824,77499,0
2010-11-01,19.912,20.092,19.045,19.276,135490,0
2010-11-02,19.472,19.711,19.027,19.372,175144,0
2010-11-03,19.436,19.824,19.348,19.684,121109,0
2010-11-04,20.055,20.302,20.01,20.274,146722,0
2010-11-05,20.248,20.543,20.144,20.418,99258,0
2010-11-08,20.364,20.543,20.163,20.293,109611,0
2010-11-09,20.595,21.046,20.445,20.631,130071,0
2010-11-10,20.869,21.046,20.701,21.003,117900,0
2010-11-11,20.71,21.133,20.71,20.905,79380,0
2010-11-12,20.586,20.735,20.188,20.232,94529,0
2010-11-15,20.266,20.293,19.593,20.064,179659,0
2010-11-16,19.791,19.791,19.267,19.48,180860,0
2010-11-17,19.548,19.748,19.133,19.355,78916,0
2010-11-18,19.593,19.903,19.169,19.267,96948,0
2010-11-19,19.169,19.507,19.072,19.462,65155,0
2010-11-22,19.436,19.629,19.019,19.294,99385,0
2010-11-23,19.054,19.532,19.054,19.408,97632,0
2010-11-24,19.629,19.93,19.548,19.85,87686,0
2010-11-26,19.684,19.859,19.472,19.62,36468,0
2010-11-29,19.151,19.355,18.729,19.197,98420,0
2010-11-30,18.958,18.976,18.417,18.834,293922,0
2010-12-01,19.1,19.321,18.966,19.151,198348,0
2010-12-02,19.169,19.372,19.045,19.072,135935,0
2010-12-03,18.913,19.436,18.904,19.33,170786,0
2010-12-06,19.045,19.242,18.71,19.242,218217,0
2010-12-07,19.462,20.064,19.303,19.885,114708,0
2010-12-08,19.921,20.224,19.876,20.074,91056,0
2010-12-09,20.232,20.302,19.921,20.135,75914,0
2010-12-10,19.983,20.586,19.93,20.56,102969,0
2010-12-13,20.649,20.649,20.11,20.293,146960,0
2010-12-14,20.328,20.328,19.903,20.02,89853,0
2010-12-15,19.947,20.302,19.767,19.992,109895,0
2010-12-16,20.01,20.293,19.903,20.119,92239,0
2010-12-17,20.047,20.319,19.798,20.302,209108,0
2010-12-20,20.257,20.293,19.964,20.101,149697,0
2010-12-21,20.188,20.761,20.029,20.691,154960,0
2010-12-22,20.71,20.753,20.56,20.674,67556,0
2010-12-23,20.659,20.659,20.302,20.543,41487,0
2010-12-27,20.461,20.735,20.461,20.71,84674,0
2010-12-28,20.735,20.941,20.534,20.887,87492,0
2010-12-29,20.915,21.013,20.798,20.86,59974,0
2010-12-30,20.879,20.978,20.701,20.71,64204,0
2010-12-31,20.654,21.172,20.654,20.903,112245,0
2011-01-03,21.133,21.417,20.869,21.17,79970,0
2011-01-04,21.295,21.382,20.319,20.39,149537,0
2011-01-05,20.31,20.816,20.232,20.77,116082,0
2011-01-06,20.735,20.896,20.56,20.789,119748,0
2011-01-07,20.816,20.878,20.188,20.603,129772,0
2011-01-10,20.57,20.896,20.337,20.682,128419,0
2011-01-11,20.832,21.03,20.649,20.914,94806,0
2011-01-12,21.064,21.152,20.744,20.869,62524,0
2011-01-13,20.832,20.959,20.631,20.726,56158,0
2011-01-14,20.666,21.064,20.666,21.038,55772,0
2011-01-18,20.976,21.276,20.832,20.959,144111,0
2011-01-19,20.824,20.959,20.302,20.364,132775,0
2011-01-20,20.248,20.761,20.172,20.328,119743,0
2011-01-21,20.525,20.525,20.11,20.172,84212,0
2011-01-24,20.135,20.418,19.748,20.135,69819,0
2011-01-25,19.992,20.435,19.939,20.4,84562,0
2011-01-26,20.47,20.718,20.284,20.435,86837,0
2011-01-27,20.4,20.551,20.11,20.197,68320,0
2011-01-28,20.163,20.224,19.259,19.524,200521,0
2011-01-31,19.628,19.949,19.357,19.785,183921,0
2011-02-01,19.894,20.57,19.798,19.964,120751,0
2011-02-02,19.868,20.172,19.868,20.135,72865,0
2011-02-03,20.074,20.382,19.84,20.319,107771,0
2011-02-04,20.319,20.64,20.239,20.543,73905,0
2011-02-07,20.534,20.701,20.337,20.57,85120,0
2011-02-08,20.507,20.78,20.257,20.77,74617,0
2011-02-09,20.691,20.841,20.498,20.613,82993,0
2011-02-10,20.435,20.806,20.4,20.659,108607,0
2011-02-11,20.666,20.824,20.57,20.824,49502,0
2011-02-14,20.761,20.887,20.47,20.859,67937,0
2011-02-15,20.735,20.878,20.373,20.454,58882,0
2011-02-16,20.418,20.489,20.127,20.284,133375,0
2011-02-18,20.144,20.224,20.029,20.153,70169,0
2011-02-22,19.859,20.11,19.427,19.507,122038,0
2011-02-23,19.417,19.767,19.285,19.489,142050,0
2011-02-24,19.489,19.674,19.313,19.567,91314,0
2011-02-25,19.656,19.748,19.454,19.711,60913,0
2011-02-28,19.781,20.089,19.466,19.762,255695,0
2011-03-01,19.824,19.947,19.507,19.602,102553,0
2011-03-02,19.602,19.702,19.408,19.498,135604,0
2011-03-03,19.947,20.135,19.223,19.313,353147,0
2011-03-04,19.303,19.339,18.594,18.86,227152,0
2011-03-07,19.188,19.188,18.02,18.512,296681,0
2011-03-08,18.549,19.472,18.462,19.462,165028,0
2011-03-09,19.303,19.489,18.594,18.931,222965,0
2011-03-10,18.729,18.729,18.33,18.53,189648,0
2011-03-11,18.445,19.063,18.394,18.931,108303,0
2011-03-14,18.762,18.904,18.185,18.658,60626,0
2011-03-15,18.177,18.702,18.177,18.603,73750,0
2011-03-16,18.567,18.584,18.194,18.469,164712,0
2011-03-17,18.738,18.824,18.426,18.557,79441,0
2011-03-18,18.694,18.86,18.402,18.843,124204,0
2011-03-21,19.09,19.09,18.745,19,95967,0
2011-03-22,18.984,19.054,18.797,18.984,74762,0
2011-03-23,18.913,18.94,18.603,18.745,68573,0
2011-03-24,18.824,18.94,18.64,18.745,47154,0
2011-03-25,18.779,19.363,18.762,18.976,51426,0
2011-03-28,19.072,19.259,18.833,18.86,58976,0
2011-03-29,18.869,19,18.762,18.806,51544,0
2011-03-30,18.824,19.027,18.72,19,76103,0
2011-03-31,18.875,19.384,18.875,19.324,139809,0
2011-04-01,19.548,19.85,19.348,19.693,76398,0
2011-04-04,19.532,19.912,19.507,19.757,79111,0
2011-04-05,19.665,19.868,19.372,19.611,114593,0
2011-04-06,19.54,19.912,19.516,19.602,112248,0
2011-04-07,19.647,19.912,19.602,19.702,127078,0
2011-04-08,19.73,19.767,19.399,19.611,120890,0
2011-04-11,19.567,19.665,19.399,19.567,92334,0
2011-04-12,19.392,19.536,19.235,19.474,98739,0
2011-04-13,19.548,19.567,19.019,19.25,76047,0
2011-04-14,19.09,19.242,18.922,19.197,50334,0
2011-04-15,19.109,19.276,18.896,19.242,76038,0
2011-04-18,18.957,18.957,18.321,18.879,116406,0
2011-04-19,18.913,19.081,18.896,19.019,214669,0
2011-04-20,19.215,19.532,19.215,19.532,132628,0
2011-04-21,19.674,20.11,19.674,20.047,128139,0
2011-04-25,20.055,20.239,19.656,20.11,220964,0
2011-04-26,20.144,20.346,20.092,20.224,104102,0
2011-04-27,20.239,20.479,20.197,20.454,77378,0
2011-04-28,20.435,20.534,20.364,20.461,94808,0
2011-04-29,20.5,20.635,20.327,20.383,146615,0
2011-05-02,20.337,20.435,20.119,20.135,131216,0
2011-05-03,20.116,20.353,20.116,20.335,113467,0
2011-05-04,20.337,20.364,20.135,20.163,94345,0
2011-05-05,20.016,20.107,19.743,19.864,88894,0
2011-05-06,19.951,20.178,19.688,19.781,81389,0
2011-05-09,19.711,19.973,19.639,19.85,80889,0
2011-05-10,20.302,20.666,19.947,20.525,154333,0
2011-05-11,20.46,20.622,20.089,20.116,215514,0
2011-05-12,20.01,20.11,19.739,19.785,128692,0
2011-05-13,19.743,19.829,19.19,19.269,163554,0
2011-05-16,19.151,19.215,18.904,18.913,151724,0
2011-05-17,18.931,19.162,18.675,18.993,129275,0
2011-05-18,19.011,19.047,18.815,18.931,104204,0
2011-05-19,19.047,19.055,18.797,18.824,152890,0
2011-05-20,18.806,18.888,18.648,18.658,116539,0
2011-05-23,18.492,18.648,18.409,18.484,146855,0
2011-05-24,18.492,18.63,18.191,18.31,133207,0
2011-05-25,18.246,18.602,18.227,18.584,98055,0
2011-05-26,18.501,18.843,18.264,18.797,68281,0
2011-05-27,18.888,19.083,18.815,18.941,33080,0
2011-05-31,19.172,19.701,19.172,19.555,203792,0
2011-06-01,19.448,19.448,18.993,19.02,178659,0
2011-06-02,19.02,19.047,18.738,18.896,59744,0
2011-06-03,18.675,19.055,18.666,19.001,126258,0
2011-06-06,18.931,18.976,18.694,18.851,139411,0
2011-06-07,18.976,19.269,18.888,19.011,101816,0
2011-06-08,18.896,19.118,18.63,18.648,137012,0
2011-06-09,18.684,18.87,18.383,18.392,91792,0
2011-06-10,18.255,18.356,17.669,17.936,256269,0
2011-06-13,17.945,18.016,17.562,17.642,131709,0
2011-06-14,17.793,18.06,17.49,17.767,244217,0
2011-06-15,17.579,17.694,17.357,17.5,132442,0
2011-06-16,17.519,18.081,17.51,17.985,402831,0
2011-06-17,18.264,18.467,18.086,18.319,332398,0
2011-06-20,18.31,18.602,18.174,18.566,124103,0
2011-06-21,18.675,19.135,18.648,19.083,126666,0
2011-06-22,19.001,19.199,18.851,19.073,155877,0
2011-06-23,18.834,19.349,18.566,19.349,129247,0
2011-06-24,19.366,19.466,18.976,19.226,236415,0
2011-06-27,19.171,19.561,19.171,19.527,69337,0
2011-06-28,19.561,19.561,19.457,19.561,80933,0
2011-06-29,19.561,19.66,19.278,19.66,80452,0
2011-06-30,19.683,19.817,19.521,19.618,101066,0
2011-07-01,19.624,19.771,19.439,19.688,162218,0
2011-07-05,19.643,19.669,19.392,19.536,71005,0
2011-07-06,19.46,19.791,19.377,19.766,99009,0
2011-07-07,19.943,20.317,19.836,20.178,94293,0
2011-07-08,19.873,20.089,19.597,19.855,90168,0
2011-07-11,19.651,19.803,19.392,19.501,82526,0
2011-07-12,19.474,19.787,19.466,19.561,68117,0
2011-07-13,19.651,19.917,19.457,19.597,98952,0
2011-07-14,19.66,19.669,19.226,19.26,87393,0
2011-07-15,19.349,19.357,18.824,19.047,91995,0
2011-07-18,19.001,19.011,18.538,18.797,49267,0
2011-07-19,18.887,18.993,18.609,18.805,101990,0
2011-07-20,18.834,18.958,18.675,18.729,59038,0
2011-07-21,18.86,19.244,18.806,19.19,90029,0
2011-07-22,19.162,19.162,18.788,18.851,105884,0
2011-07-25,18.639,18.896,18.52,18.658,67703,0
2011-07-26,18.656,18.692,17.985,18.054,148639,0
2011-07-27,17.999,18.069,17.801,17.838,282439,0
2011-07-28,17.939,18.143,17.751,17.884,76990,0
2011-07-29,17.725,18.102,17.58,17.922,181856,0
2011-08-01,18.077,18.139,17.694,17.981,149373,0
2011-08-02,17.893,18.029,17.492,17.564,134609,0
2011-08-03,17.632,18.114,17.456,17.908,120208,0
2011-08-04,17.761,18.054,17.457,17.465,170681,0
2011-08-05,17.59,17.671,16.785,17.17,159156,0
2011-08-08,16.629,17.224,15.419,15.419,291688,0
2011-08-09,14.672,17.003,14.672,16.993,421815,0
2011-08-10,16.603,17.027,15.897,16.033,275152,0
2011-08-11,16.166,17.339,16.141,16.977,289771,0
2011-08-12,17.143,17.339,16.723,17.001,138293,0
2011-08-15,17.385,17.518,16.814,17.081,143612,0
2011-08-16,16.888,17.224,16.405,17.019,189475,0
2011-08-17,17.089,17.448,17.062,17.161,76291,0
2011-08-18,16.6,16.802,16.008,16.126,184521,0
2011-08-19,15.839,16.338,15.732,15.881,181213,0
2011-08-22,16.356,16.383,15.874,15.916,227048,0
2011-08-23,15.971,16.677,15.829,16.565,208113,0
2011-08-24,16.565,17.143,16.428,17.018,170653,0
2011-08-25,17.196,17.322,16.635,16.731,153588,0
2011-08-26,16.609,17.196,16.419,17.08,128881,0
2011-08-29,17.367,17.51,17.179,17.287,151375,0
2011-08-30,17.152,17.279,16.704,16.984,228770,0
2011-08-31,17.14,17.304,16.79,17.159,179941,0
2011-09-01,17.125,17.33,16.556,16.609,146360,0
2011-09-02,16.386,16.458,15.991,16.171,160785,0
2011-09-06,15.632,16.365,15.632,16.319,139344,0
2011-09-07,16.6,17.116,16.537,17.08,159500,0
2011-09-08,16.895,17.214,16.592,16.713,126210,0
2011-09-09,16.574,16.695,16.135,16.311,152755,0
2011-09-12,16.035,16.574,15.916,16.537,140904,0
2011-09-13,16.617,16.811,16.419,16.739,131126,0
2011-09-14,16.811,17.598,16.659,17.33,148330,0
2011-09-15,17.546,17.625,17.108,17.402,91513,0
2011-09-16,17.529,17.796,17.179,17.572,173302,0
2011-09-19,17.187,17.322,16.912,17.152,78339,0
2011-09-20,17.251,17.349,16.967,16.967,116034,0
2011-09-21,17.018,17.261,16.257,16.302,123716,0
2011-09-22,15.76,16.659,15.76,16.035,149027,0
2011-09-23,15.99,16.311,15.962,16.231,144443,0
2011-09-26,16.428,16.659,16.082,16.537,81787,0
2011-09-27,16.93,17.251,16.625,16.802,115497,0
2011-09-28,16.802,16.849,16.162,16.162,115197,0
2011-09-29,16.584,17.035,16.419,17.018,101971,0
2011-09-30,16.72,17.054,16.692,16.783,174134,0
2011-10-03,16.625,17.143,15.856,15.865,157814,0
2011-10-04,15.706,16.839,15.706,16.757,258499,0
2011-10-05,16.802,16.967,16.311,16.757,120902,0
2011-10-06,16.651,17.492,16.651,17.474,138162,0
2011-10-07,17.51,17.572,16.895,17.001,114588,0
2011-10-10,17.421,17.993,17.27,17.966,132220,0
2011-10-11,17.751,18.324,17.751,18.206,116206,0
2011-10-12,18.416,18.416,17.93,18.081,138934,0
2011-10-13,17.902,18.118,17.564,17.976,68126,0
2011-10-14,18.169,18.352,17.733,18.288,65698,0
2011-10-17,18.072,18.072,17.671,17.696,145052,0
2011-10-18,17.743,18.769,17.706,18.683,137267,0
2011-10-19,18.6,18.795,17.993,18.091,99615,0
2011-10-20,18.118,18.214,17.743,18.127,115914,0
2011-10-21,18.545,18.878,18.37,18.869,98569,0
2011-10-24,18.887,19.308,18.795,18.913,136724,0
2011-10-25,18.766,18.901,17.555,17.634,248889,0
2011-10-26,18.02,18.343,17.743,18.233,151913,0
2011-10-27,19.153,19.522,18.922,19.441,187099,0
2011-10-28,19.28,19.582,19.227,19.325,85852,0
2011-10-31,18.965,19.444,18.811,19.2,128571,0
2011-11-01,18.468,18.875,18.013,18.12,126382,0
2011-11-02,18.489,18.833,18.416,18.646,113217,0
2011-11-03,18.946,19.244,18.235,19.062,81374,0
2011-11-04,18.856,18.946,18.453,18.604,93453,0
2011-11-07,18.618,18.769,18.162,18.692,56011,0
2011-11-08,18.896,18.896,18.118,18.736,61062,0
2011-11-09,19.529,19.529,18.749,18.99,232080,0
2011-11-10,19.342,19.467,18.901,19.459,160774,0
2011-11-11,19.645,20.203,19.529,20.106,101903,0
2011-11-14,19.939,19.939,19.582,19.71,120066,0
2011-11-15,19.664,20.21,19.538,20.095,161757,0
2011-11-16,19.868,20.324,19.747,19.885,204056,0
2011-11-17,19.885,20.012,19.422,19.664,187489,0
2011-11-18,19.799,19.924,19.198,19.412,132384,0
2011-11-21,19.062,19.403,18.669,19.315,111775,0
2011-11-22,19.278,19.628,19.071,19.306,103151,0
2011-11-23,18.946,19.234,18.74,18.937,102822,0
2011-11-25,18.875,19.357,18.875,19.125,57932,0
2011-11-28,19.785,19.924,19.315,19.599,135637,0
2011-11-29,19.564,19.683,19.179,19.287,77798,0
2011-11-30,19.757,20.624,19.12,20.57,258101,0
2011-12-01,20.427,20.732,20.097,20.635,99930,0
2011-12-02,20.876,21.163,20.654,20.895,116541,0
2011-12-05,21.199,21.665,21.003,21.603,162465,0
2011-12-06,21.603,21.684,21.154,21.596,183014,0
2011-12-07,21.397,21.991,21.244,21.846,271208,0
2011-12-08,21.656,21.757,20.759,20.848,152234,0
2011-12-09,20.968,21.846,20.968,21.551,217413,0
2011-12-12,21.361,21.415,20.968,21.388,99576,0
2011-12-13,21.488,22.107,21.281,21.497,150629,0
2011-12-14,21.244,21.899,21.217,21.506,106200,0
2011-12-15,21.776,21.856,21.119,21.665,160031,0
2011-12-16,21.809,22.107,21.37,21.62,239497,0
2011-12-19,21.702,22.053,21.011,21.075,127714,0
2011-12-20,21.515,22.203,21.515,22.124,164175,0
2011-12-21,22.044,22.222,21.766,22.097,57123,0
2011-12-22,22.15,22.212,21.883,21.999,58330,0
2011-12-23,22.124,22.194,21.766,22.133,90574,0
2011-12-27,22.124,22.169,21.927,22.079,64102,0
2011-12-28,22.124,22.124,21.8,21.909,186467,0
2011-12-29,21.956,22.124,21.956,22.071,237026,0
2011-12-30,22.007,22.035,21.8,21.973,211977,0
2012-01-03,22.133,22.509,22.116,22.231,139377,0
2012-01-04,22.194,22.241,21.828,21.899,139502,0
2012-01-05,21.738,22.035,21.316,21.909,111014,0
2012-01-06,21.846,21.973,21.533,21.569,90372,0
2012-01-09,21.684,21.875,21.325,21.488,125221,0
2012-01-10,21.757,21.818,21.551,21.702,155698,0
2012-01-11,21.569,21.856,21.569,21.828,48846,0
2012-01-12,21.846,21.865,21.656,21.783,47161,0
2012-01-13,21.46,21.711,21.299,21.46,56585,0
2012-01-17,21.517,21.869,21.471,21.589,103183,0
2012-01-18,21.578,21.999,21.37,21.937,63028,0
2012-01-19,22.062,22.177,21.809,21.846,101896,0
2012-01-20,21.865,22.159,21.738,21.991,88510,0
2012-01-23,22.016,22.287,21.956,22.15,53797,0
2012-01-24,22.044,22.222,21.776,22.169,73681,0
2012-01-25,22.116,22.305,21.946,22.194,58254,0
2012-01-26,22.278,22.359,21.982,22.212,64085,0
2012-01-27,22.079,22.359,21.982,22.259,83903,0
2012-01-30,22.088,22.142,21.783,21.837,99662,0
2012-01-31,21.941,22.227,21.84,22.129,84476,0
2012-02-01,22.222,23.049,22.184,22.978,282516,0
2012-02-02,22.995,23.328,22.718,22.763,148954,0
2012-02-03,23.094,23.524,23.032,23.487,106170,0
2012-02-06,23.246,23.363,22.931,23.113,57127,0
2012-02-07,23.149,23.364,23.057,23.283,81596,0
2012-02-08,23.283,23.534,23.166,23.346,114174,0
2012-02-09,23.346,23.446,23.185,23.238,48791,0
2012-02-10,22.967,23.228,22.761,23.149,70682,0
2012-02-13,23.338,23.533,23.22,23.265,50169,0
2012-02-14,22.959,23.346,22.905,23.346,94574,0
2012-02-15,23.409,23.409,22.642,22.679,111891,0
2012-02-16,22.69,23.346,22.672,23.346,76806,0
2012-02-17,23.382,23.382,23.166,23.283,65655,0
2012-02-21,23.373,23.418,23.103,23.338,59824,0
2012-02-22,23.185,23.409,23.003,23.311,81036,0
2012-02-23,23.21,23.671,23.066,23.391,67202,0
2012-02-24,23.437,23.653,23.112,23.228,46789,0
2012-02-27,23.031,23.338,22.734,23.283,38905,0
2012-02-28,23.346,23.446,22.913,23.022,108483,0
2012-02-29,24.064,24.516,23.603,23.817,353086,0
2012-03-01,23.941,24.148,23.273,23.319,169994,0
2012-03-02,23.446,23.525,22.85,23.057,134671,0
2012-03-05,23.066,23.753,23.048,23.735,139755,0
2012-03-06,23.446,23.725,22.921,23.031,95692,0
2012-03-07,23.149,23.301,22.903,23.121,70049,0
2012-03-08,23.185,23.462,22.823,23.418,128564,0
2012-03-09,23.418,23.869,23.157,23.794,143133,0
2012-03-12,23.85,23.85,23.488,23.661,75125,0
2012-03-13,23.869,24.049,23.607,24.04,128944,0
2012-03-14,23.869,24.32,23.794,24.023,90817,0
2012-03-15,23.95,24.346,23.878,24.193,111193,0
2012-03-16,24.212,24.329,23.941,24.032,216810,0
2012-03-19,23.968,24.382,23.968,24.032,105511,0
2012-03-20,23.887,24.14,23.77,23.794,58172,0
2012-03-21,23.905,24.095,23.744,23.895,73482,0
2012-03-22,23.661,23.995,23.498,23.85,138792,0
2012-03-23,23.895,23.959,23.725,23.922,57731,0
2012-03-26,24.167,24.419,23.995,24.104,100746,0
2012-03-27,24.167,24.419,23.794,23.85,144987,0
2012-03-28,23.887,23.922,23.543,23.832,45409,0
2012-03-29,23.653,23.794,23.292,23.4,82719,0
2012-03-30,23.572,23.572,23.003,23.355,112166,0
2012-04-02,23.238,24.013,23.193,23.922,138582,0
2012-04-03,23.841,23.85,23.471,23.708,61187,0
2012-04-04,23.48,23.572,23.066,23.246,70138,0
2012-04-05,23.075,23.454,23.022,23.149,73769,0
2012-04-09,22.805,22.805,22.402,22.534,88759,0
2012-04-10,22.552,22.669,22.074,22.265,184138,0
2012-04-11,22.488,22.706,22.365,22.606,102852,0
2012-04-12,22.57,22.895,22.534,22.771,108897,0
2012-04-13,22.633,22.633,22.329,22.337,80075,0
2012-04-16,22.461,23.031,22.337,22.869,106387,0
2012-04-17,23.032,23.313,22.913,22.995,78167,0
2012-04-18,22.85,22.85,22.355,22.426,89802,0
2012-04-19,22.507,22.552,22.02,22.32,92773,0
2012-04-20,22.525,23.176,22.488,22.823,133446,0
2012-04-23,22.461,22.625,22.218,22.534,106795,0
2012-04-24,22.507,22.869,22.402,22.752,98991,0
2012-04-25,22.948,23.292,22.832,22.948,49551,0
2012-04-26,22.877,23.048,22.706,22.913,30870,0
2012-04-27,23.012,23.418,22.815,23.338,100001,0
2012-04-30,23.246,23.553,23.201,23.273,94346,0
2012-05-01,23.203,23.585,22.922,22.995,83998,0
2012-05-02,22.805,22.823,22.47,22.725,85103,0
2012-05-03,22.669,22.706,22.308,22.496,79332,0
2012-05-04,22.347,22.347,21.869,22.03,118142,0
2012-05-07,21.95,22.189,21.786,21.887,63485,0
2012-05-08,21.705,22.074,21.553,22.02,134067,0
2012-05-09,21.817,22.017,21.626,21.937,103685,0
2012-05-10,22.017,22.026,21.428,21.626,110741,0
2012-05-11,21.456,21.789,21.312,21.566,79561,0
2012-05-14,21.292,21.517,21.164,21.227,91616,0
2012-05-15,21.181,21.471,21.075,21.318,73393,0
2012-05-16,21.354,21.444,21.085,21.101,56586,0
2012-05-17,21.111,21.236,20.803,20.803,84547,0
2012-05-18,20.758,20.913,20.226,20.369,133914,0
2012-05-21,20.47,20.794,20.229,20.794,75897,0
2012-05-22,20.776,21.022,20.313,20.478,95288,0
2012-05-23,20.26,20.452,19.979,20.442,54909,0
2012-05-24,20.516,20.543,20.063,20.369,42312,0
2012-05-25,20.387,20.543,20.154,20.525,83078,0
2012-05-29,20.705,20.904,20.57,20.749,84817,0
2012-05-30,20.534,21.005,20.287,20.886,102576,0
2012-05-31,20.848,21.183,20.587,21.128,152142,0
2012-06-01,20.858,20.877,20.241,20.278,91068,0
2012-06-04,20.396,20.543,20.217,20.487,58017,0
2012-06-05,20.35,20.561,20.154,20.226,118446,0
2012-06-06,20.396,20.767,20.181,20.749,108628,0
2012-06-07,20.968,21.031,20.661,20.714,85377,0
2012-06-08,20.652,20.942,20.306,20.923,138541,0
2012-06-11,21.147,21.147,20.1,20.127,117695,0
2012-06-12,20.217,20.287,19.799,19.906,128688,0
2012-06-13,19.852,20.135,19.617,19.71,80750,0
2012-06-14,19.663,19.969,19.519,19.691,77499,0
2012-06-15,19.739,20.072,19.598,20.063,186976,0
2012-06-18,19.871,20.036,19.527,19.644,105093,0
2012-06-19,19.71,20.442,19.553,20.396,178421,0
2012-06-20,20.442,20.442,19.998,20.135,48222,0
2012-06-21,20.026,20.189,19.456,19.644,95738,0
2012-06-22,19.776,20.406,19.701,20.278,262027,0
2012-06-25,19.871,20.045,19.71,19.935,54251,0
2012-06-26,19.979,20.415,19.817,20.207,119222,0
2012-06-27,20.26,20.669,20.163,20.406,55014,0
2012-06-28,20.287,20.415,20.036,20.313,67447,0
2012-06-29,20.721,20.886,20.534,20.822,98439,0
2012-07-02,20.867,21.798,20.867,21.782,115457,0
2012-07-03,21.718,21.89,21.663,21.882,52125,0
2012-07-05,21.789,21.789,21.174,21.53,107127,0
2012-07-06,21.275,21.503,21.221,21.393,80780,0
2012-07-09,21.294,21.365,20.932,21.128,110290,0
2012-07-10,21.166,21.284,20.785,20.959,151418,0
2012-07-11,20.942,21.095,20.731,20.923,72410,0
2012-07-12,20.705,21.005,20.643,20.813,82839,0
2012-07-13,20.95,21.566,20.95,21.52,45594,0
2012-07-16,21.402,21.709,21.166,21.229,39105,0
2012-07-17,21.438,21.61,21.049,21.221,47192,0
2012-07-18,21.157,21.53,21.157,21.365,72827,0
2012-07-19,21.365,21.456,20.995,21.113,103716,0
2012-07-20,21.013,21.33,20.986,21.058,46724,0
2012-07-23,20.669,20.695,20.323,20.433,54692,0
2012-07-24,20.534,20.534,20.063,20.217,67749,0
2012-07-25,20.36,20.442,20.109,20.36,72340,0
2012-07-26,20.705,20.822,20.241,20.497,43345,0
2012-07-27,20.633,21.166,20.433,21.128,79562,0
2012-07-30,21.103,21.53,21.103,21.447,70362,0
2012-07-31,21.365,21.798,21.238,21.284,75167,0
2012-08-01,21.365,21.447,20.839,20.839,141839,0
2012-08-02,20.669,21.103,20.543,20.959,66046,0
2012-08-03,21.266,21.798,21.229,21.709,64599,0
2012-08-06,21.765,21.765,21.121,21.411,105221,0
2012-08-07,21.511,21.584,21.338,21.438,62829,0
2012-08-08,21.32,21.566,20.342,21.312,82433,0
2012-08-09,21.548,21.566,21.183,21.338,62343,0
2012-08-10,21.202,21.584,21.077,21.53,53729,0
2012-08-13,21.548,21.918,21.484,21.727,123424,0
2012-08-14,21.727,21.727,21.128,21.238,80730,0
2012-08-15,21.174,22.089,21.174,22.071,70449,0
2012-08-16,22.035,22.098,21.874,22.035,44080,0
2012-08-17,21.965,22.362,21.755,22.353,132645,0
2012-08-20,22.187,22.353,21.937,22.196,67690,0
2012-08-21,22.308,22.624,21.718,21.846,74954,0
2012-08-22,21.774,21.864,21.375,21.503,63438,0
2012-08-23,21.456,21.557,21.266,21.347,33953,0
2012-08-24,21.238,21.746,21.229,21.601,40938,0
2012-08-27,21.635,21.789,21.503,21.709,32192,0
2012-08-28,21.644,22.007,21.593,21.673,55705,0
2012-08-29,21.727,21.782,21.492,21.654,65382,0
2012-08-30,21.492,21.799,21.464,21.492,95271,0
2012-08-31,21.592,21.818,21.446,21.775,111632,0
2012-09-04,21.737,22.082,21.584,21.966,80227,0
2012-09-05,21.91,21.91,21.283,21.373,168942,0
2012-09-06,21.52,21.727,21.52,21.644,58678,0
2012-09-07,21.765,21.765,21.483,21.592,55655,0
2012-09-10,21.538,21.837,21.538,21.601,33014,0
2012-09-11,21.557,21.7,21.373,21.673,71777,0
2012-09-12,21.775,21.775,21.483,21.673,58811,0
2012-09-13,21.626,22.283,21.592,22.173,62149,0
2012-09-14,22.274,22.463,22.1,22.236,84409,0
2012-09-17,22.189,22.311,21.957,22.283,53899,0
2012-09-18,22.173,22.255,22.064,22.18,56974,0
2012-09-19,22.18,22.18,21.635,21.663,78775,0
2012-09-20,21.51,21.644,21.31,21.52,52778,0
2012-09-21,21.782,21.9,21.455,21.775,151239,0
2012-09-24,21.601,22.189,21.529,22.009,70936,0
2012-09-25,22.001,22.208,21.51,21.529,85286,0
2012-09-26,21.601,21.7,21.418,21.529,40893,0
2012-09-27,21.575,21.983,21.51,21.856,54750,0
2012-09-28,21.718,21.891,21.547,21.584,69855,0
2012-10-01,21.682,22.027,21.401,21.592,64796,0
2012-10-02,21.654,21.691,21.483,21.618,36013,0
2012-10-03,21.592,21.808,21.364,21.575,48681,0
2012-10-04,21.718,21.865,21.565,21.818,48274,0
2012-10-05,21.837,21.865,21.538,21.584,52262,0
2012-10-08,21.529,21.529,21.273,21.382,39735,0
2012-10-09,21.337,21.41,21.093,21.255,55842,0
2012-10-10,21.292,21.818,21.074,21.818,132941,0
2012-10-11,21.974,21.993,21.7,21.856,104060,0
2012-10-12,21.827,21.919,21.547,21.746,94584,0
2012-10-15,21.737,22.128,21.601,22.119,134969,0
2012-10-16,22.217,22.991,22.137,22.72,186727,0
2012-10-17,22.729,22.874,22.636,22.766,97024,0
2012-10-18,22.756,22.756,22.573,22.573,66940,0
2012-10-19,22.394,22.394,21.718,21.818,131017,0
2012-10-22,21.782,21.938,21.592,21.654,53582,0
2012-10-23,21.473,21.938,21.246,21.737,66392,0
2012-10-24,21.79,21.79,21.644,21.644,27653,0
2012-10-25,21.818,21.827,21.592,21.79,38179,0
2012-10-26,21.827,21.957,21.746,21.919,32006,0
2012-10-31,21.929,22.189,21.808,22.189,44226,0
2012-11-01,22.255,22.729,22.255,22.509,107954,0
2012-11-02,22.628,22.729,22.1,22.18,73218,0
2012-11-05,22.128,22.208,22.018,22.154,56150,0
2012-11-06,22.366,22.6,22.246,22.554,41173,0
2012-11-07,22.217,22.274,21.355,21.483,89483,0
2012-11-08,21.483,21.983,21.328,21.765,78890,0
2012-11-09,21.418,22.729,21.065,22.527,159041,0
2012-11-12,22.909,23.827,22.828,23.647,177776,0
2012-11-13,23.463,24.728,23.255,24.356,149985,0
2012-11-14,24.473,24.609,24.038,24.245,118404,0
2012-11-15,24.283,24.615,24.019,24.303,147368,0
2012-11-16,24.218,25.414,24.085,25.375,121276,0
2012-11-19,25.699,26.049,25.414,26.039,119289,0
2012-11-20,25.923,26.114,25.384,25.611,125108,0
2012-11-21,25.734,26.643,25.734,26.578,103666,0
2012-11-23,26.029,26.37,24.264,25.546,336358,0
2012-11-26,25.69,26.503,25.65,26.285,126506,0
2012-11-27,26.332,26.759,26.332,26.643,134323,0
2012-11-28,26.171,26.986,26.171,26.977,127834,0
2012-11-29,27.092,27.498,27.015,27.282,197883,0
2012-11-30,27.243,27.498,26.928,27.11,266531,0
2012-12-03,27.233,27.547,27.194,27.421,215510,0
2012-12-04,27.528,27.726,27.263,27.384,203160,0
2012-12-05,27.403,27.413,27.062,27.101,314838,0
2012-12-06,27.147,27.185,26.769,26.968,225655,0
2012-12-07,27.043,27.253,26.854,26.968,232081,0
2012-12-10,26.919,27.974,26.919,27.659,328790,0
2012-12-11,27.736,28.066,27.518,27.879,230243,0
2012-12-12,28.02,28.324,27.79,28.001,130560,0
2012-12-13,27.954,28.02,27.157,27.46,130625,0
2012-12-14,27.282,27.689,27.233,27.355,170632,0
2012-12-17,27.384,28.429,27.12,28.344,290353,0
2012-12-18,28.324,28.353,27.431,27.631,94044,0
2012-12-19,27.689,27.689,27.166,27.537,84258,0
2012-12-20,27.547,28.086,27.431,27.993,82957,0
2012-12-21,27.82,27.82,27.025,27.697,269332,0
2012-12-24,27.689,28.237,27.518,27.679,37892,0
2012-12-26,27.679,27.849,27.508,27.659,52081,0
2012-12-27,27.716,27.781,27.176,27.726,81019,0
2012-12-28,27.556,27.964,27.518,27.726,89083,0
2012-12-31,27.669,28.314,27.565,28.247,147324,0
2013-01-02,28.401,28.751,28.381,28.665,274241,0
2013-01-03,28.741,29.136,28.618,28.684,90623,0
2013-01-04,28.854,29.015,28.512,28.769,90199,0
2013-01-07,28.598,28.712,28.391,28.447,87609,0
2013-01-08,28.447,28.493,28.135,28.247,57541,0
2013-01-09,28.237,28.401,27.954,27.974,68055,0
2013-01-10,28.163,28.163,27.706,27.781,92319,0
2013-01-11,27.84,27.964,27.649,27.879,57848,0
2013-01-14,27.879,27.879,27.595,27.716,67898,0
2013-01-15,27.518,27.605,27.355,27.575,76542,0
2013-01-16,27.528,27.964,27.46,27.83,77842,0
2013-01-17,27.897,28.125,27.79,27.84,56141,0
2013-01-18,27.79,27.849,27.421,27.595,86265,0
2013-01-22,27.518,28.03,27.421,28.02,88917,0
2013-01-23,28.01,28.115,27.82,28.059,68654,0
2013-01-24,28.02,28.485,28.02,28.154,57587,0
2013-01-25,28.284,28.684,28.076,28.684,90685,0
2013-01-28,28.816,28.995,28.522,28.675,103251,0
2013-01-29,28.741,28.95,28.618,28.816,67195,0
2013-01-30,28.787,28.806,28.324,28.588,62406,0
2013-01-31,28.512,28.969,28.512,28.854,98459,0
2013-02-01,29.064,29.196,28.845,28.959,112535,0
2013-02-04,28.845,29.186,28.608,28.778,65761,0
2013-02-05,28.835,29.253,28.694,29.054,49306,0
2013-02-06,28.884,29.623,28.845,29.594,82871,0
2013-02-07,29.479,29.983,29.136,29.767,180078,0
2013-02-08,29.877,30.165,29.812,30.01,167615,0
2013-02-11,30.04,30.402,30.04,30.323,138603,0
2013-02-12,30.283,30.752,30.283,30.343,116325,0
2013-02-13,30.43,30.836,30.43,30.742,148268,0
2013-02-14,30.705,30.989,30.705,30.846,176258,0
2013-02-15,31.007,31.767,31.007,31.255,188830,0
2013-02-19,31.293,31.767,31.293,31.53,170562,0
2013-02-20,31.481,31.481,30.816,30.826,196651,0
2013-02-21,30.836,31.064,30.496,30.826,84275,0
2013-02-22,31.045,31.348,30.846,31.092,95472,0
2013-02-25,31.102,31.348,30.333,30.372,93447,0
2013-02-26,30.362,30.93,30.343,30.78,78460,0
2013-02-27,30.788,31.57,30.532,31.322,143997,0
2013-02-28,31.368,31.769,31.207,31.56,130024,0
2013-03-01,31.751,32.911,31.589,32.53,192337,0
2013-03-04,32.627,32.949,32.406,32.691,114814,0
2013-03-05,32.824,33.292,32.765,32.872,131033,0
2013-03-06,32.949,32.949,32.349,32.627,135045,0
2013-03-07,32.617,32.93,32.559,32.804,146093,0
2013-03-08,33.69,33.814,32.691,32.784,152860,0
2013-03-11,32.396,32.74,32.178,32.568,115738,0
2013-03-12,32.51,32.53,32.291,32.425,69272,0
2013-03-13,32.444,32.444,32.187,32.244,53618,0
2013-03-14,32.254,32.396,32.178,32.34,67153,0
2013-03-15,32.387,32.387,31.864,32.15,199409,0
2013-03-18,31.797,32.55,31.769,32.434,85216,0
2013-03-19,32.454,32.765,32.093,32.7,131269,0
2013-03-20,32.921,32.921,32.34,32.653,59667,0
2013-03-21,32.425,32.765,32.17,32.281,59915,0
2013-03-22,32.577,32.577,31.949,32.084,48148,0
2013-03-25,32.264,32.663,32.045,32.311,64816,0
2013-03-26,32.55,32.617,31.929,32.264,55665,0
2013-03-27,32.084,32.14,31.797,31.978,93895,0
2013-03-28,32.074,32.349,31.91,32.15,98663,0
2013-04-01,32.13,32.215,31.368,32.006,85998,0
2013-04-02,32.006,32.14,31.797,32.045,84551,0
2013-04-03,31.902,32.064,31.341,31.417,57525,0
2013-04-04,31.57,31.692,31.427,31.579,84106,0
2013-04-05,31.102,31.303,30.874,31.038,41164,0
2013-04-08,30.989,31.293,30.694,31.275,48745,0
2013-04-09,31.265,31.427,31.102,31.293,106521,0
2013-04-10,31.387,32.093,31.313,32.006,76475,0
2013-04-11,31.874,32.14,31.816,32.074,72389,0
2013-04-12,31.864,32.187,31.864,31.939,53849,0
2013-04-15,31.634,31.778,30.018,30.115,128243,0
2013-04-16,30.265,31.008,30.209,30.846,94149,0
2013-04-17,30.951,31.028,30.209,30.866,110144,0
2013-04-18,30.989,32.054,30.836,31.731,151800,0
2013-04-19,31.978,32.444,31.778,32.264,84331,0
2013-04-22,32.215,32.425,31.598,31.929,46819,0
2013-04-23,32.016,32.48,31.634,32.463,52618,0
2013-04-24,32.444,32.577,32.093,32.463,39627,0
2013-04-25,32.644,32.969,32.434,32.53,61051,0
2013-04-26,32.272,32.52,31.598,31.874,63287,0
2013-04-29,32.101,32.52,31.874,32.454,33637,0
2013-04-30,32.454,32.454,32.14,32.34,44334,0
2013-05-01,31.417,32.234,31.417,31.836,138013,0
2013-05-02,31.959,32.7,31.959,32.53,45192,0
2013-05-03,33.044,33.604,32.891,33.301,65462,0
2013-05-06,33.224,33.758,33.118,33.224,50888,0
2013-05-07,33.224,33.765,33.081,33.719,58638,0
2013-05-08,33.758,33.758,33.489,33.719,42069,0
2013-05-09,33.604,33.748,33.292,33.413,47688,0
2013-05-10,33.508,33.765,32.52,32.949,88873,0
2013-05-13,33.109,33.804,33.099,33.719,182834,0
2013-05-14,33.823,34.574,33.68,34.545,172208,0
2013-05-15,34.415,35.184,34.319,35.097,120816,0
2013-05-16,35.078,35.28,34.259,34.516,117879,0
2013-05-17,34.592,35.517,34.535,35.317,115668,0
2013-05-20,35.317,35.879,35.184,35.679,53406,0
2013-05-21,35.801,35.992,35.554,35.953,69561,0
2013-05-22,35.907,36.458,35.907,36.259,137489,0
2013-05-23,35.869,36.428,35.517,36.239,127102,0
2013-05-24,36.165,36.715,36.106,36.621,101260,0
2013-05-28,36.789,38.028,36.789,37.352,239857,0
2013-05-29,37.276,37.515,37.01,37.325,98285,0
2013-05-30,37.427,38.057,37.427,37.553,57410,0
2013-05-31,37.299,37.757,37.22,37.25,44595,0
2013-06-03,37.457,37.983,37.019,37.61,180592,0
2013-06-04,37.61,37.779,37.276,37.553,130055,0
2013-06-05,36.284,36.787,35.246,36.513,166846,0
2013-06-06,36.589,36.894,36.301,36.733,102602,0
2013-06-07,36.425,36.884,35.246,36.638,145088,0
2013-06-10,36.713,36.845,36.217,36.475,163486,0
2013-06-11,36.207,36.523,35.616,36.33,103411,0
2013-06-12,36.445,36.465,36.084,36.35,65534,0
2013-06-13,36.236,36.972,36.142,36.779,65606,0
2013-06-14,36.475,36.894,35.826,35.855,70189,0
2013-06-17,35.796,36.142,35.532,35.751,119727,0
2013-06-18,35.816,36.045,35.301,35.635,101927,0
2013-06-19,35.684,35.855,34.538,34.614,136406,0
2013-06-20,34.111,34.576,34.005,34.509,136541,0
2013-06-21,34.594,34.654,33.872,34.251,307377,0
2013-06-24,33.975,34.222,33.758,33.965,117809,0
2013-06-25,34.158,34.398,34.111,34.231,112093,0
2013-06-26,34.379,34.379,33.785,34.139,58376,0
2013-06-27,34.241,34.978,34.12,34.959,94611,0
2013-06-28,34.872,34.872,34.251,34.417,218349,0
2013-07-01,34.388,35.77,34.388,35.712,102242,0
2013-07-02,35.76,35.959,35.14,35.503,107581,0
2013-07-03,35.32,36.227,35.255,35.997,60056,0
2013-07-05,36.455,36.455,35.665,36.152,64194,0
2013-07-08,36.18,36.609,36.007,36.142,72119,0
2013-07-09,36.389,37.408,36.217,36.943,156983,0
2013-07-10,37.029,37.389,36.18,36.513,58375,0
2013-07-11,36.972,36.99,36.409,36.825,57612,0
2013-07-12,36.723,37.637,36.523,37.572,100666,0
2013-07-15,37.525,37.973,37.256,37.563,67352,0
2013-07-16,37.563,37.695,37.362,37.563,62636,0
2013-07-17,37.656,37.896,37.335,37.476,84039,0
2013-07-18,37.685,38.591,37.685,38.43,85165,0
2013-07-19,38.43,38.468,37.809,38.267,50377,0
2013-07-22,38.209,38.458,38.132,38.336,48988,0
2013-07-23,38.485,38.485,37.934,38.142,59557,0
2013-07-24,38.19,38.286,37.724,37.973,38069,0
2013-07-25,37.906,37.906,37.247,37.362,71093,0
2013-07-26,37.076,37.61,36.904,37.496,42681,0
2013-07-29,37.389,37.389,36.589,36.675,38776,0
2013-07-30,36.845,37.038,36.311,36.619,32300,0
2013-07-31,36.657,37.418,36.542,37.076,77232,0
2013-08-01,37.295,37.734,37.01,37.656,38030,0
2013-08-02,37.496,37.809,36.923,37.399,44089,0
2013-08-05,37.572,37.572,37.16,37.276,43623,0
2013-08-06,37.276,37.743,36.445,36.513,47734,0
2013-08-07,36.399,36.743,36.33,36.533,34270,0
2013-08-08,36.638,37.16,36.246,36.779,56726,0
2013-08-09,38.239,39.802,38.239,38.524,151298,0
2013-08-12,38.257,39.049,38.257,38.849,61473,0
2013-08-13,38.99,39.278,38.772,39.23,83728,0
2013-08-14,39.193,39.544,38.99,39.049,57639,0
2013-08-15,38.696,38.765,37.818,38.19,68038,0
2013-08-16,37.973,38.095,37.227,37.515,96158,0
2013-08-19,37.581,38.123,37.572,37.647,42728,0
2013-08-20,37.78,37.963,37.525,37.789,68454,0
2013-08-21,37.637,37.675,36.972,37.151,36250,0
2013-08-22,37.048,37.389,36.609,37,46057,0
2013-08-23,37,37.104,36.743,37.01,41249,0
2013-08-26,36.972,37.189,36.542,36.589,43510,0
2013-08-27,36.217,36.425,35.434,35.969,155525,0
2013-08-28,35.959,36.745,35.949,36.075,62001,0
2013-08-29,36.171,36.715,36.093,36.476,45897,0
2013-08-30,36.351,36.572,35.796,36.218,83795,0
2013-09-03,36.591,36.916,35.885,36.427,50466,0
2013-09-04,36.371,36.745,35.919,36.046,110160,0
2013-09-05,36.142,36.331,35.31,35.721,112347,0
2013-09-06,35.939,36.093,35.021,35.702,53626,0
2013-09-09,35.731,36.237,35.576,36.19,46098,0
2013-09-10,36.293,36.755,36.093,36.745,95621,0
2013-09-11,36.667,36.956,36.199,36.715,61031,0
2013-09-12,36.591,36.591,35.902,36.181,29342,0
2013-09-13,36.371,36.534,35.443,35.787,38130,0
2013-09-16,36.036,36.036,35.385,35.492,57945,0
2013-09-17,35.492,35.777,35.443,35.731,56966,0
2013-09-18,35.664,35.787,35.128,35.472,72374,0
2013-09-19,35.576,35.664,35.08,35.366,50609,0
2013-09-20,35.52,36.447,34.869,36.027,286677,0
2013-09-23,36.046,36.132,35.558,35.902,128085,0
2013-09-24,35.902,36.781,35.693,36.162,133003,0
2013-09-25,36.199,36.799,36.162,36.667,112443,0
2013-09-26,36.799,37.041,36.591,36.818,62876,0
2013-09-27,36.563,36.772,36.228,36.611,48499,0
2013-09-30,36.123,36.867,36.027,36.763,155915,0
2013-10-01,36.611,36.886,36.476,36.886,82379,0
2013-10-02,36.554,38.245,36.331,38.186,308616,0
2013-10-03,38.245,38.418,37.863,38.063,100519,0
2013-10-04,38.045,38.128,37.823,37.95,81147,0
2013-10-07,37.68,38.017,37.596,37.67,63693,0
2013-10-08,37.785,37.785,37.088,37.097,95572,0
2013-10-09,37.279,37.47,36.828,37.202,109713,0
2013-10-10,37.68,39.057,37.548,38.839,90821,0
2013-10-11,38.617,39.554,38.617,39.534,78313,0
2013-10-14,39.448,40.215,39.327,40.072,70918,0
2013-10-15,39.812,40.291,39.793,39.849,44439,0
2013-10-16,40.108,40.347,40.044,40.118,29405,0
2013-10-17,40.118,40.54,40.118,40.215,59816,0
2013-10-18,40.617,40.617,40.138,40.377,117933,0
2013-10-21,40.443,40.865,40.158,40.443,96254,0
2013-10-22,40.664,40.759,40.397,40.463,47015,0
2013-10-23,40.367,40.807,40.118,40.721,44496,0
2013-10-24,40.721,41.026,40.406,40.608,37469,0
2013-10-25,40.768,41.009,40.453,40.816,39735,0
2013-10-28,40.816,41.438,40.711,41.247,47270,0
2013-10-29,41.257,41.936,41.257,41.763,42631,0
2013-10-30,41.908,41.908,40.855,40.961,63378,0
2013-10-31,40.999,41.094,40.682,40.759,62231,0
2013-11-01,40.682,41.113,39.564,40.483,106545,0
2013-11-04,40.617,40.617,39.965,40.205,73558,0
2013-11-05,40.118,40.491,39.869,40.242,64278,0
2013-11-06,40.473,40.797,40.118,40.328,43635,0
2013-11-07,40.483,40.99,39.239,39.346,59219,0
2013-11-08,39.784,43.247,39.784,42.31,106298,0
2013-11-11,42.356,42.71,42.089,42.423,74492,0
2013-11-12,42.164,42.557,42.089,42.319,80774,0
2013-11-13,41.536,41.878,40.559,41.799,62336,0
2013-11-14,41.908,42.603,41.381,42.461,27566,0
2013-11-15,42.386,42.566,42.079,42.251,45024,0
2013-11-18,42.328,42.376,41.839,42.136,92958,0
2013-11-19,42.261,42.443,41.448,41.746,57412,0
2013-11-20,41.839,42.443,41.677,42.144,41280,0
2013-11-21,42.211,42.987,41.983,42.672,72204,0
2013-11-22,42.806,42.95,40.845,41.563,252540,0
2013-11-25,41.381,42.548,40.768,42.251,74734,0
2013-11-26,42.202,42.509,41.859,42.376,62432,0
2013-11-27,42.28,43.239,41.897,43.037,63494,0
2013-11-29,43.317,43.593,43.007,43.121,24305,0
2013-12-02,43.037,43.037,42.069,42.405,75819,0
2013-12-03,42.211,42.211,41.388,41.744,67288,0
2013-12-04,41.456,41.579,40.651,41.129,66964,0
2013-12-05,40.966,41.456,40.803,41.005,60536,0
2013-12-06,41.265,41.818,40.986,41.416,59339,0
2013-12-09,41.062,41.416,40.304,41.081,75794,0
2013-12-10,41.101,41.197,40.295,40.372,53557,0
2013-12-11,40.304,40.641,38.926,39.214,93951,0
2013-12-12,39.166,39.451,38.754,39.185,68751,0
2013-12-13,39.176,39.176,38.343,38.745,105659,0
2013-12-16,38.647,39.176,38.647,39.127,65722,0
2013-12-17,39.03,39.26,38.466,38.628,52670,0
2013-12-18,38.579,38.916,38.158,38.898,102443,0
2013-12-19,38.745,38.792,38.245,38.372,48716,0
2013-12-20,38.419,39.433,38.323,39.088,173335,0
2013-12-23,39.195,39.528,39.088,39.156,44362,0
2013-12-24,39.195,39.635,39.127,39.509,35663,0
2013-12-26,39.576,39.684,39.231,39.519,46654,0
2013-12-27,39.703,39.703,39.166,39.616,34969,0
2013-12-30,39.665,39.684,38.934,39.558,44024,0
2013-12-31,39.703,40.495,39.703,40.382,94447,0
2014-01-02,40.246,40.352,38.841,39.231,92723,0
2014-01-03,39.222,39.576,38.98,39.127,68862,0
2014-01-06,39.195,39.49,38.952,39.108,60077,0
2014-01-07,39.34,39.375,38.283,39.34,77693,0
2014-01-08,39.519,39.844,39.098,39.576,52305,0
2014-01-09,39.751,39.751,39.367,39.712,39282,0
2014-01-10,39.825,39.825,39.404,39.712,50475,0
2014-01-13,39.519,39.703,39.108,39.347,89733,0
2014-01-14,39.566,39.566,39.195,39.481,47967,0
2014-01-15,39.471,39.626,39.28,39.385,67008,0
2014-01-16,39.404,39.404,39.03,39.241,56948,0
2014-01-17,39.098,39.29,37.784,38.053,104033,0
2014-01-21,38.333,38.483,37.19,37.327,272026,0
2014-01-22,37.411,37.604,36.933,37.039,45387,0
2014-01-23,36.752,36.893,35.772,36.223,104533,0
2014-01-24,35.907,35.964,35.14,35.408,90809,0
2014-01-27,35.266,35.934,34.395,35.907,239529,0
2014-01-28,35.907,35.907,35.266,35.599,173062,0
2014-01-29,35.36,35.869,35.36,35.716,128717,0
2014-01-30,36.06,36.128,35.599,36.012,101464,0
2014-01-31,35.486,36.041,35.427,35.696,116477,0
2014-02-03,35.561,35.993,34.711,34.765,146395,0
2014-02-04,34.841,35.14,34.171,34.356,88753,0
2014-02-05,34.039,34.356,33.406,34.181,129164,0
2014-02-06,34.181,35.024,34.181,34.525,54752,0
2014-02-07,34.525,34.765,34.039,34.478,98018,0
2014-02-10,34.592,34.662,33.818,34.059,96179,0
2014-02-11,33.97,34.711,33.97,34.555,100853,0
2014-02-12,34.602,35.015,34.486,34.823,41955,0
2014-02-13,34.622,35.36,34.612,35.332,76878,0
2014-02-14,35.37,35.379,34.959,35.149,83364,0
2014-02-18,35.266,35.485,34.969,35.149,133275,0
2014-02-19,34.978,35.427,34.555,34.592,95611,0
2014-02-20,34.545,34.652,34.199,34.247,91579,0
2014-02-21,34.088,34.327,33.704,34.247,126958,0
2014-02-24,34.219,34.721,34.116,34.287,109917,0
2014-02-25,34.219,34.662,33.932,34.247,91421,0
2014-02-26,34.385,34.643,33.969,34.497,107392,0
2014-02-27,34.297,35.046,34.171,35.036,121598,0
2014-02-28,36.027,40.312,36.027,38.553,430404,0
2014-03-03,38.168,39.592,38.129,39.352,157923,0
2014-03-04,39.399,40.669,39.344,40.11,174327,0
2014-03-05,39.918,40.811,39.747,40.782,182523,0
2014-03-06,40.754,41.697,40.754,41.58,111000,0
2014-03-07,41.8,42.072,41.467,41.61,78615,0
2014-03-10,41.35,41.417,40.477,40.592,155134,0
2014-03-11,40.486,41.12,40.14,41.081,98180,0
2014-03-12,40.871,41.159,40.582,40.909,76165,0
2014-03-13,40.927,41.535,40.274,40.36,130576,0
2014-03-14,40.341,41.467,40.303,40.792,130380,0
2014-03-17,41.11,41.8,40.909,41.515,126372,0
2014-03-18,41.476,42.493,41.388,42.166,122848,0
2014-03-19,42.214,42.571,41.927,42.091,69853,0
2014-03-20,41.917,42.005,41.677,41.707,61187,0
2014-03-21,41.763,42.128,41.091,41.11,210071,0
2014-03-24,41.265,41.515,40.746,40.986,83389,0
2014-03-25,41.072,41.302,40.322,40.39,66304,0
2014-03-26,40.39,40.697,39.17,39.227,152242,0
2014-03-27,39.227,39.227,38.43,38.553,130033,0
2014-03-28,38.495,39.189,37.999,38.217,231046,0
2014-03-31,38.544,39.38,38.335,39.305,181552,0
2014-04-01,39.236,39.756,39.14,39.582,99849,0
2014-04-02,39.793,40.026,39.39,39.869,100308,0
2014-04-03,39.831,40.13,39.592,39.793,100045,0
2014-04-04,40.11,40.11,39.285,39.39,146739,0
2014-04-07,39.189,40.16,38.775,38.966,152889,0
2014-04-08,38.852,39.352,38.544,38.825,109600,0
2014-04-09,38.835,39.456,38.698,39.227,85484,0
2014-04-10,39.189,39.84,38.188,38.325,99364,0
2014-04-11,37.959,38.698,37.747,37.863,100746,0
2014-04-14,38.295,38.592,37.207,37.604,85140,0
2014-04-15,37.584,38.129,37.131,37.65,82230,0
2014-04-16,37.92,38.255,37.566,37.774,102400,0
2014-04-17,38.64,42.175,38.592,41.937,248477,0
2014-04-21,42.053,42.475,41.215,41.35,97913,0
2014-04-22,41.36,41.707,41.033,41.388,70502,0
2014-04-23,41.292,41.59,40.274,40.669,78815,0
2014-04-24,40.802,40.861,40.14,40.612,79687,0
2014-04-25,40.447,40.966,39.996,40.64,89180,0
2014-04-28,40.189,40.917,39.428,39.937,81752,0
2014-04-29,40.179,40.39,39.37,39.793,115980,0
2014-04-30,39.582,40.821,39.305,40.612,131092,0
2014-05-01,40.4,40.418,39.563,40.294,133913,0
2014-05-02,40.438,41.447,40.438,41.081,110389,0
2014-05-05,40.782,41.033,39.928,40.12,160697,0
2014-05-06,39.928,40.14,39.179,39.602,113534,0
2014-05-07,39.622,40.026,39.285,39.812,66413,0
2014-05-08,39.849,40.15,39.246,39.784,101745,0
2014-05-09,39.651,39.651,38.217,38.592,114294,0
2014-05-12,38.748,39.39,38.411,39.15,214690,0
2014-05-13,39.014,39.325,38.698,38.844,120918,0
2014-05-14,38.708,38.872,38.188,38.255,93912,0
2014-05-15,38.046,38.129,37.326,37.439,110154,0
2014-05-16,37.343,37.574,36.921,37.508,97779,0
2014-05-19,37.468,37.814,37.459,37.756,62131,0
2014-05-20,37.63,37.814,37.017,37.574,127838,0
2014-05-21,37.64,38.101,37.508,37.969,107654,0
2014-05-22,37.989,38.738,37.698,38.612,113115,0
2014-05-23,38.738,39.335,38.668,39.14,96347,0
2014-05-27,39.208,40.409,39.208,39.966,214592,0
2014-05-28,39.784,39.831,39.343,39.679,93621,0
2014-05-29,39.67,40.074,39.418,39.475,85321,0
2014-05-30,39.532,40.016,39.379,39.66,136484,0
2014-06-02,39.803,39.947,39.206,39.313,141947,0
2014-06-03,39.12,39.494,38.599,38.822,77798,0
2014-06-04,38.832,39.197,38.569,38.889,51858,0
2014-06-05,38.917,39.821,38.589,39.699,126408,0
2014-06-06,39.869,40.458,39.699,40.255,66506,0
2014-06-09,40.14,40.458,39.869,40.419,99100,0
2014-06-10,40.18,40.18,39.611,40.026,56784,0
2014-06-11,39.775,39.928,39.532,39.581,62782,0
2014-06-12,39.333,39.899,39.1,39.601,89170,0
2014-06-13,39.63,39.736,38.879,39.234,64779,0
2014-06-16,39.09,39.09,38.291,38.482,99580,0
2014-06-17,38.53,38.841,38.398,38.725,97666,0
2014-06-18,38.782,39.389,38.473,39.36,74001,0
2014-06-19,39.323,39.513,39.12,39.418,59622,0
2014-06-20,39.571,39.928,39.379,39.513,196780,0
2014-06-23,39.418,39.63,39.12,39.35,101638,0
2014-06-24,39.187,39.821,38.935,39.475,144937,0
2014-06-25,39.206,39.67,39.129,39.369,120636,0
2014-06-26,39.293,39.611,38.963,39.455,63044,0
2014-06-27,39.168,39.84,39.168,39.689,347692,0
2014-06-30,39.494,39.918,39.225,39.909,220182,0
2014-07-01,40.101,41.113,40.091,40.554,175156,0
2014-07-02,40.632,40.632,40.074,40.13,75678,0
2014-07-03,40.342,40.505,39.84,39.957,45759,0
2014-07-07,39.755,39.821,39.139,39.494,114847,0
2014-07-08,39.465,39.465,38.685,39.244,111341,0
2014-07-09,39.273,39.601,39.061,39.513,79562,0
2014-07-10,38.917,39.503,38.685,39.273,89965,0
2014-07-11,39.343,40.401,39.343,40.332,110511,0
2014-07-14,40.765,41.065,40.332,40.584,124500,0
2014-07-15,40.351,40.718,39.889,40.429,128648,0
2014-07-16,40.698,40.949,40.19,40.652,115146,0
2014-07-17,40.285,40.774,39.889,40.285,111679,0
2014-07-18,40.236,40.883,40.218,40.661,99412,0
2014-07-21,40.486,40.623,39.957,40.322,91668,0
2014-07-22,40.458,40.883,40.236,40.784,113387,0
2014-07-23,40.91,40.91,40.091,40.265,65760,0
2014-07-24,40.41,40.623,39.812,40.16,81597,0
2014-07-25,39.937,40.208,39.689,40.065,136578,0
2014-07-28,40.11,40.505,39.418,39.957,100180,0
2014-07-29,39.937,40.17,39.542,39.581,100210,0
2014-07-30,39.736,40.074,39.611,39.909,56624,0
2014-07-31,39.542,39.784,39.427,39.717,83773,0
2014-08-01,39.736,40.17,39.197,39.937,165032,0
2014-08-04,40.074,40.15,39.552,39.889,103044,0
2014-08-05,39.784,39.947,39.379,39.494,50967,0
2014-08-06,39.293,40.074,39.283,39.679,32990,0
2014-08-07,39.699,39.996,39.494,39.746,93688,0
2014-08-08,41.276,42.337,40.478,42.309,138526,0
2014-08-11,42.346,43.395,42.115,43.184,107604,0
2014-08-12,43.125,43.341,42.443,42.615,61490,0
2014-08-13,42.568,43.106,42.309,42.973,59917,0
2014-08-14,42.914,42.954,42.635,42.885,61710,0
2014-08-15,43.213,43.213,42.625,42.992,75057,0
2014-08-18,43.282,43.636,42.914,43.579,82900,0
2014-08-19,43.629,43.926,43.223,43.368,88469,0
2014-08-20,43.184,43.521,43.115,43.358,82734,0
2014-08-21,43.349,44.223,43.174,44.052,126638,0
2014-08-22,43.868,44.002,43.349,43.551,112155,0
2014-08-25,43.599,43.953,43.349,43.472,121768,0
2014-08-26,43.511,43.724,43.031,43.501,84396,0
2014-08-27,43.433,43.433,42.991,43.048,62977,0
2014-08-28,42.777,42.787,42.237,42.296,57615,0
2014-08-29,42.267,42.787,42.188,42.451,78185,0
2014-09-02,42.642,42.768,42.217,42.527,53087,0
2014-09-03,42.613,42.72,41.773,41.88,108024,0
2014-09-04,42.026,42.121,41.763,41.918,69217,0
2014-09-05,41.736,41.987,41.475,41.648,48192,0
2014-09-08,41.562,41.648,41.263,41.552,72985,0
2014-09-09,41.397,41.446,40.897,41.186,99805,0
2014-09-10,41.108,41.426,41.021,41.319,77067,0
2014-09-11,41.069,41.918,41.04,41.648,55983,0
2014-09-12,41.456,41.793,41.368,41.727,82324,0
2014-09-15,41.697,41.697,41.329,41.629,91865,0
2014-09-16,41.426,41.9,41.329,41.697,82675,0
2014-09-17,41.658,41.997,41.281,41.59,44425,0
2014-09-18,41.62,41.997,41.436,41.968,137800,0
2014-09-19,41.918,42.296,41.436,41.648,198105,0
2014-09-22,41.407,41.763,41.29,41.648,50216,0
2014-09-23,41.542,42.459,41.243,42.159,207304,0
2014-09-24,42.257,42.537,42.007,42.479,123129,0
2014-09-25,42.334,42.334,41.456,41.727,90078,0
2014-09-26,41.717,42.188,41.504,42.045,86051,0
2014-09-29,41.753,42.353,41.397,41.562,79199,0
2014-09-30,41.504,41.918,41.195,41.6,108546,0
2014-10-01,41.677,41.727,40.953,41.186,96203,0
2014-10-02,41.098,41.736,41.098,41.58,76486,0
2014-10-03,41.861,42.217,41.648,41.909,67218,0
2014-10-06,42.035,43.001,42.035,42.497,124061,0
2014-10-07,42.13,42.855,41.978,42.343,83774,0
2014-10-08,42.159,42.817,41.552,42.662,77323,0
2014-10-09,42.497,42.497,41.763,42.13,63266,0
2014-10-10,41.909,43.03,41.909,42.149,102848,0
2014-10-13,41.997,42.662,41.801,42.383,80002,0
2014-10-14,42.497,43.482,42.497,42.691,72110,0
2014-10-15,41.59,43.579,41.524,43.193,152659,0
2014-10-16,42.768,43.375,42.198,43.095,99478,0
2014-10-17,43.442,43.656,42.672,42.768,74829,0
2014-10-20,42.71,43.134,42.662,42.972,67015,0
2014-10-21,43.114,44.197,42.981,44.073,60419,0
2014-10-22,44.023,44.023,43.095,43.193,72288,0
2014-10-23,43.491,43.725,43.291,43.452,55093,0
2014-10-24,43.579,43.743,43.262,43.531,39005,0
2014-10-27,43.375,43.725,42.865,43.375,33151,0
2014-10-28,43.656,44.197,43.541,44.197,90879,0
2014-10-29,44.13,45.085,43.927,44.593,78143,0
2014-10-30,44.554,44.98,44.332,44.777,96828,0
2014-10-31,45.404,46.079,45.259,45.944,120936,0
2014-11-03,46.109,46.438,45.944,46.29,64661,0
2014-11-04,46.079,46.707,46.079,46.359,83825,0
2014-11-05,46.794,46.842,45.751,46.339,91408,0
2014-11-06,46.477,46.794,46.109,46.399,98815,0
2014-11-07,45.48,46.04,44.941,45.917,108680,0
2014-11-10,45.819,45.819,45.404,45.655,96999,0
2014-11-11,45.52,45.655,45.249,45.52,117587,0
2014-11-12,45.259,45.52,44.95,45.461,51981,0
2014-11-13,45.51,45.52,44.96,45.192,43863,0
2014-11-14,45.219,45.219,44.642,44.662,68433,0
2014-11-17,44.632,44.806,44.197,44.322,70786,0
2014-11-18,44.505,44.671,44.225,44.264,39818,0
2014-11-19,44.168,44.168,43.242,43.521,42331,0
2014-11-20,43.423,43.781,43.163,43.676,86783,0
2014-11-21,44.13,44.332,43.686,43.81,68423,0
2014-11-24,43.994,44.515,43.725,44.063,49328,0
2014-11-25,43.918,44.554,43.609,44.458,75739,0
2014-11-26,44.312,44.554,44.149,44.429,45312,0
2014-11-28,44.101,44.69,44.101,44.352,69473,0
2014-12-01,44.449,44.449,43.644,43.839,82597,0
2014-12-02,43.973,45.03,43.973,44.402,83983,0
2014-12-03,44.419,45.125,44.167,44.73,67348,0
2014-12-04,44.563,44.563,43.935,44.091,48865,0
2014-12-05,44.032,44.554,43.587,43.674,95026,0
2014-12-08,43.897,44.312,43.229,43.45,54915,0
2014-12-09,43.082,43.751,43.046,43.704,70464,0
2014-12-10,43.46,43.742,42.9,43.073,79823,0
2014-12-11,43.347,44.032,43.16,43.47,44113,0
2014-12-12,42.988,43.373,41.972,42.088,64690,0
2014-12-15,42.407,42.407,41.711,41.962,73113,0
2014-12-16,41.962,42.533,41.74,42.339,122689,0
2014-12-17,42.311,44.234,42.097,44.167,138579,0
2014-12-18,44.642,45.134,44.012,45.001,98009,0
2014-12-19,44.961,45.648,44.264,45.174,133671,0
2014-12-22,45.105,45.522,44.844,45.34,53729,0
2014-12-23,45.658,45.754,45.202,45.34,65482,0
2014-12-24,45.532,45.532,45.174,45.301,21579,0
2014-12-26,45.552,45.552,44.7,44.816,27853,0
2014-12-29,44.961,45.311,44.573,45.02,28739,0
2014-12-30,45.02,45.522,44.961,45.086,50917,0
2014-12-31,45.33,45.406,44.573,44.826,68014,0
2015-01-02,44.74,45.184,43.559,44.392,61474,0
2015-01-05,44.322,44.322,42.465,42.88,189693,0
2015-01-06,43.684,44.149,43.082,43.733,118824,0
2015-01-07,44.022,44.022,43.131,43.926,106228,0
2015-01-08,44.312,44.612,43.393,43.733,46016,0
2015-01-09,43.674,43.674,43.082,43.356,48281,0
2015-01-12,43.47,43.635,42.619,42.774,85483,0
2015-01-13,43.037,43.393,42.125,42.639,75529,0
2015-01-14,42.329,42.562,41.721,41.942,65380,0
2015-01-15,42.107,42.388,41.721,42.154,61510,0
2015-01-16,41.922,42.93,41.922,42.668,96607,0
2015-01-20,42.619,42.988,42.116,42.465,72117,0
2015-01-21,42.523,43.082,42.183,42.793,77752,0
2015-01-22,42.95,43.421,42.311,43.219,101502,0
2015-01-23,43.21,43.403,42.599,42.96,57757,0
2015-01-26,42.813,43.259,42.281,43.131,73068,0
2015-01-27,42.523,43.45,42.484,42.668,84872,0
2015-01-28,42.678,42.678,41.604,41.825,54198,0
2015-01-29,41.942,42.639,41.632,42.572,103423,0
2015-01-30,42.154,42.552,41.932,42.32,87066,0
2015-02-02,42.59,43.799,42.572,43.733,92922,0
2015-02-03,43.694,45.174,43.694,44.942,116388,0
2015-02-04,44.991,45.57,44.768,44.853,111549,0
2015-02-05,45.115,46.751,44.652,46.586,168643,0
2015-02-06,46.799,47.215,45.967,46.132,109205,0
2015-02-09,46.132,46.239,45.194,45.414,51758,0
2015-02-10,45.881,45.881,45.058,45.472,38375,0
2015-02-11,45.067,45.221,44.749,44.991,40833,0
2015-02-12,45.076,45.378,44.991,45.174,29192,0
2015-02-13,44.902,45.433,44.768,45.194,45914,0
2015-02-17,45.096,45.368,44.72,44.872,45621,0
2015-02-18,44.72,45.398,44.612,44.862,83465,0
2015-02-19,44.807,45.792,44.807,45.532,47831,0
2015-02-20,45.57,45.57,45.067,45.453,43351,0
2015-02-23,45.194,45.502,44.787,44.961,58818,0
2015-02-24,44.951,45.706,44.951,45.542,36276,0
2015-02-25,45.512,45.668,45.26,45.482,23995,0
2015-02-26,45.424,46.183,45.29,46.163,49852,0
2015-02-27,46.365,46.539,44.776,45.201,74880,0
2015-03-02,45.193,45.706,45.193,45.57,101488,0
2015-03-03,45.32,45.744,45.173,45.57,52393,0
2015-03-04,45.33,45.6,45.183,45.532,123556,0
2015-03-05,45.62,46.015,45.32,45.948,86327,0
2015-03-06,45.638,46.618,45.34,45.726,158832,0
2015-03-09,45.678,45.813,45.502,45.648,65698,0
2015-03-10,45.463,45.463,44.776,44.814,46823,0
2015-03-11,44.766,45.114,44.309,44.911,74053,0
2015-03-12,45.26,45.948,44.814,45.502,73537,0
2015-03-13,45.561,45.638,44.891,45.561,78798,0
2015-03-16,45.61,46.203,45.512,45.706,54973,0
2015-03-17,45.472,45.658,45.388,45.542,49402,0
2015-03-18,45.57,45.977,45.398,45.726,93029,0
2015-03-19,45.763,46.035,45.502,46.015,34654,0
2015-03-20,45.958,46.53,45.852,46.153,127684,0
2015-03-23,46.212,46.938,46.114,46.637,105097,0
2015-03-24,46.222,47.065,46.212,47.055,62398,0
2015-03-25,46.859,47.15,45.813,45.862,125208,0
2015-03-26,45.6,45.833,45.398,45.638,37748,0
2015-03-27,45.542,45.823,45.398,45.793,69618,0
2015-03-30,46.124,46.588,45.872,46.015,36406,0
2015-03-31,45.977,46.065,45.61,45.882,84480,0
2015-04-01,45.783,46.454,45.502,46.434,67968,0
2015-04-02,46.598,47.209,46.385,46.948,120052,0
2015-04-06,46.608,46.764,44.542,45.24,158933,0
2015-04-07,45.201,45.482,45.019,45.038,69824,0
2015-04-08,45.038,45.735,45.038,45.502,40946,0
2015-04-09,45.378,45.463,44.241,44.698,45063,0
2015-04-10,44.98,45.066,44.349,44.591,54045,0
2015-04-13,44.475,44.941,44.281,44.581,50227,0
2015-04-14,44.437,44.708,43.825,44.241,68071,0
2015-04-15,44.447,44.601,44.212,44.271,42604,0
2015-04-16,44.3,44.427,43.874,44.078,67902,0
2015-04-17,43.623,43.95,42.74,43.146,85810,0
2015-04-20,43.146,43.593,42.74,42.904,104101,0
2015-04-21,43.165,44.241,43.031,44.156,75998,0
2015-04-22,44.261,44.418,43.71,44.212,62771,0
2015-04-23,44.552,44.591,43.96,44.359,32901,0
2015-04-24,44.241,44.805,43.97,44.231,62622,0
2015-04-27,44.3,44.851,44.078,44.418,74259,0
2015-04-28,44.408,45.3,44.329,45.201,67247,0
2015-04-29,44.98,45.406,44.399,44.418,38572,0
2015-04-30,44.271,44.493,43.351,43.408,88284,0
2015-05-01,43.515,43.64,43.116,43.313,71576,0
2015-05-04,43.313,43.795,42.797,42.954,73125,0
2015-05-05,42.787,43.545,42.555,43.011,82198,0
2015-05-06,42.934,43.214,42.672,43.106,76305,0
2015-05-07,43.002,43.495,42.827,43.475,84573,0
2015-05-08,41.693,42.536,40.413,41.267,220299,0
2015-05-11,41.275,41.954,41.275,41.556,86841,0
2015-05-12,41.1,41.489,40.218,40.587,303080,0
2015-05-13,40.761,41.633,40.442,41.47,132943,0
2015-05-14,41.411,41.683,40.889,41.004,136966,0
2015-05-15,41.042,41.411,40.915,40.935,81843,0
2015-05-18,40.985,41.343,40.674,40.869,119909,0
2015-05-19,41.061,41.372,40.889,41.15,71372,0
2015-05-20,41.323,41.323,40.442,40.899,89008,0
2015-05-21,40.761,41.267,40.761,40.889,71576,0
2015-05-22,40.771,41.518,40.674,41.217,64768,0
2015-05-26,40.975,41.013,40.617,40.899,60123,0
2015-05-27,40.761,41.372,40.761,41.11,79312,0
2015-05-28,41.14,41.14,40.362,40.596,65010,0
2015-05-29,40.411,40.469,39.663,39.954,94457,0
2015-06-01,40.255,40.576,39.837,40.323,67013,0
2015-06-02,40.052,41.237,40.003,40.925,79898,0
2015-06-03,40.799,41.734,40.712,41.257,103716,0
2015-06-04,41.061,41.392,40.732,40.809,87459,0
2015-06-05,40.915,41.744,40.722,41.547,85917,0
2015-06-08,41.294,41.664,41.179,41.207,109067,0
2015-06-09,41.16,41.625,40.965,41.15,108751,0
2015-06-10,41.431,42.054,41.421,41.596,182894,0
2015-06-11,41.771,41.908,41.353,41.392,78855,0
2015-06-12,41.383,42.054,41.1,41.849,87665,0
2015-06-15,41.257,42.111,40.965,41.577,100837,0
2015-06-16,41.344,42.044,41.344,41.985,88077,0
2015-06-17,42.034,42.034,41.207,41.217,134276,0
2015-06-18,41.421,42.208,41.189,41.985,125324,0
2015-06-19,42.179,42.569,41.781,42.015,262687,0
2015-06-22,41.985,42.607,41.985,42.422,112669,0
2015-06-23,42.374,42.878,42.374,42.762,182935,0
2015-06-24,42.801,43.686,42.724,42.987,213606,0
2015-06-25,43.19,43.461,42.869,43.374,129132,0
2015-06-26,43.579,43.725,43.055,43.121,339446,0
2015-06-29,43.121,43.269,41.324,41.373,152591,0
2015-06-30,41.538,42.199,41.538,42.092,178257,0
2015-07-01,42.307,42.878,41.995,42.354,135819,0
2015-07-02,42.432,42.888,42.111,42.646,110095,0
2015-07-06,42.277,43.656,42.025,43.531,154855,0
2015-07-07,43.521,43.599,42.908,43.239,105468,0
2015-07-08,42.869,43.151,42.646,42.704,105671,0
2015-07-09,43.141,43.422,42.471,42.529,132734,0
2015-07-10,43.006,43.347,42.744,43.006,88490,0
2015-07-13,42.997,43.356,42.811,43.19,105877,0
2015-07-14,43.131,43.131,41.946,42.208,170403,0
2015-07-15,42.082,42.14,41.577,41.781,182566,0
2015-07-16,42.044,42.297,41.334,41.567,227395,0
2015-07-17,41.704,41.926,41.344,41.734,128515,0
2015-07-20,41.888,41.985,41.412,41.538,53607,0
2015-07-21,41.654,41.744,40.644,40.779,112771,0
2015-07-22,40.77,41.189,40.77,40.975,108759,0
2015-07-23,40.975,40.975,38.972,39.224,184386,0
2015-07-24,39.089,39.167,38.282,38.962,180064,0
2015-07-27,39.06,39.06,38.253,38.292,69967,0
2015-07-28,38.272,38.467,37.786,38.135,101146,0
2015-07-29,37.991,38.302,37.991,38.069,69041,0
2015-07-30,37.893,38.371,37.757,38.145,66161,0
2015-07-31,38.204,38.39,37.991,38.282,106494,0
2015-08-03,38.234,38.515,37.603,37.912,151183,0
2015-08-04,38.165,38.351,37.912,38.001,113079,0
2015-08-05,38.097,38.807,37.806,37.874,160001,0
2015-08-06,38.155,38.155,37.553,37.806,152518,0
2015-08-07,36.212,40.255,36.174,39.769,351175,0
2015-08-10,40.188,41.14,40.188,40.799,126866,0
2015-08-11,40.527,40.712,40.013,40.352,163671,0
2015-08-12,39.906,40.225,39.343,39.915,125633,0
2015-08-13,40.032,40.032,39.478,39.584,99909,0
2015-08-14,39.497,40.089,39.313,39.886,77889,0
2015-08-17,39.721,39.963,39.371,39.934,191794,0
2015-08-18,39.798,39.798,39.08,39.243,122650,0
2015-08-19,39.08,39.263,38.74,38.885,114829,0
2015-08-20,38.495,38.584,38.021,38.041,88694,0
2015-08-21,37.543,38.069,36.962,37.553,156809,0
2015-08-24,35.726,37.282,35.726,36.242,139929,0
2015-08-25,37.105,37.203,35.123,35.201,162263,0
2015-08-26,35.697,36.932,35.28,36.513,234084,0
2015-08-27,36.833,37.105,36.095,36.465,202084,0
2015-08-28,36.388,36.435,35.958,36.231,133609,0
2015-08-31,36.143,36.719,35.968,36.69,100156,0
2015-09-01,36.065,36.153,35.51,35.656,132584,0
2015-09-02,35.978,36.094,35.431,35.588,102311,0
2015-09-03,35.734,35.9,35.403,35.431,67934,0
2015-09-04,35.012,35.218,34.886,34.896,62598,0
2015-09-08,35.334,35.431,35.091,35.119,122424,0
2015-09-09,35.353,35.832,35.228,35.431,132584,0
2015-09-10,35.305,35.744,35.305,35.666,112511,0
2015-09-11,35.403,35.881,35.403,35.588,84764,0
2015-09-14,35.597,35.861,35.208,35.734,149311,0
2015-09-15,35.782,36.318,35.782,36.173,56748,0
2015-09-16,36.085,36.854,36.085,36.513,86713,0
2015-09-17,36.562,36.749,35.958,36.036,86338,0
2015-09-18,35.607,35.754,35.315,35.744,148697,0
2015-09-21,35.908,36.64,35.695,36.483,102003,0
2015-09-22,36.114,36.221,35.636,36.065,71013,0
2015-09-23,36.055,36.104,35.315,35.393,92256,0
2015-09-24,35.179,35.597,34.985,35.54,76862,0
2015-09-25,35.714,35.881,35.363,35.441,68139,0
2015-09-28,35.334,35.334,34.653,34.866,79711,0
2015-09-29,34.876,35.11,34.534,34.896,103748,0
2015-09-30,35.032,35.198,33.386,33.727,249365,0
2015-10-01,33.581,33.854,32.779,32.849,164705,0
2015-10-02,32.421,32.694,31.427,32.577,219093,0
2015-10-05,32.937,33.668,32.888,33.581,127302,0
2015-10-06,33.453,34.098,33.453,33.959,115756,0
2015-10-07,34.156,34.515,33.747,34.019,101695,0
2015-10-08,33.949,34.411,33.677,34.194,105288,0
2015-10-09,34.156,34.515,33.824,33.979,75630,0
2015-10-12,34.118,34.381,33.844,33.931,86309,0
2015-10-13,33.979,34.458,33.765,33.785,61469,0
2015-10-14,33.737,34.156,33.561,33.677,74091,0
2015-10-15,33.775,34.069,33.309,34.059,156084,0
2015-10-16,34.194,34.361,33.424,33.863,127659,0
2015-10-19,33.873,34.683,33.824,34.098,269380,0
2015-10-20,34.108,35.169,34.064,34.965,81970,0
2015-10-21,35.091,35.559,34.955,34.965,92459,0
2015-10-22,34.896,35.52,34.485,34.593,99130,0
2015-10-23,34.936,35.198,34.448,35.119,71524,0
2015-10-26,35.032,35.296,34.836,35.238,73886,0
2015-10-27,35.061,35.081,34.301,34.371,86200,0
2015-10-28,34.458,36.027,34.341,35.918,106417,0
2015-10-29,35.802,35.881,34.876,34.975,67626,0
2015-10-30,34.985,35.305,34.663,34.866,126735,0
2015-11-02,34.818,35.666,34.75,35.578,125251,0
2015-11-03,35.597,35.626,34.876,35.061,83738,0
2015-11-04,35.159,35.54,34.768,35.169,59816,0
2015-11-05,35.238,35.363,34.623,34.965,56851,0
2015-11-06,34.485,34.485,32.957,33.541,177633,0
2015-11-09,33.239,33.376,31.913,32.724,222177,0
2015-11-10,32.734,32.859,32.325,32.477,85789,0
2015-11-11,32.431,32.547,32.177,32.215,114522,0
2015-11-12,32.06,32.225,31.193,31.233,85071,0
2015-11-13,31.144,31.407,30.832,31.124,107442,0
2015-11-16,31.075,31.164,30.91,31.038,71937,0
2015-11-17,31.085,31.085,30.053,30.131,98105,0
2015-11-18,30.335,30.756,30.208,30.424,105389,0
2015-11-19,30.434,30.746,30.335,30.463,126119,0
2015-11-20,30.607,30.891,30.434,30.492,213141,0
2015-11-23,30.395,30.577,30.19,30.365,265168,0
2015-11-24,30.103,30.959,30.053,30.707,183790,0
2015-11-25,30.707,31.525,30.587,31.446,114933,0
2015-11-27,31.631,32.491,31.555,32.208,80367,0
2015-11-30,32.415,32.65,32.131,32.278,161435,0
2015-12-01,32.521,32.641,31.858,32.208,128357,0
2015-12-02,32.278,32.298,31.73,31.798,116597,0
2015-12-03,31.935,32.052,31.555,31.565,147396,0
2015-12-04,31.604,32.072,31.485,31.614,143541,0
2015-12-07,31.604,31.7,30.594,30.644,193637,0
2015-12-08,30.262,30.584,29.881,30.018,263097,0
2015-12-09,29.949,30.879,29.92,29.988,218277,0
2015-12-10,29.988,31.604,29.9,31.397,170633,0
2015-12-11,31.036,31.485,30.918,31.055,224513,0
2015-12-14,30.977,31.262,30.262,30.311,181663,0
2015-12-15,30.574,31.631,30.527,31.485,157754,0
2015-12-16,31.575,32.033,31.407,31.868,153561,0
2015-12-17,31.945,32.072,31.427,31.585,121357,0
2015-12-18,31.377,31.397,30.146,30.604,314483,0
2015-12-21,30.753,31.212,30.478,31.163,223799,0
2015-12-22,31.222,31.906,31.026,31.604,131524,0
2015-12-23,31.759,31.935,31.641,31.798,122174,0
2015-12-24,31.838,33.32,31.838,33.059,101074,0
2015-12-28,32.904,33.037,32.248,32.501,111582,0
2015-12-29,32.67,33.325,32.66,33.089,110981,0
2015-12-30,33.108,33.177,32.804,32.834,99072,0
2015-12-31,32.699,33.344,32.68,32.834,103804,0
2016-01-04,32.218,32.464,32.043,32.337,177236,0
2016-01-05,32.405,32.491,31.975,32.18,153625,0
2016-01-06,31.72,32.151,31.505,31.808,174406,0
2016-01-07,31.348,31.525,30.547,30.614,191746,0
2016-01-08,30.84,31.118,30.401,30.411,158145,0
2016-01-11,30.743,31.505,30.654,31.103,185544,0
2016-01-12,31.515,31.622,30.008,30.262,176999,0
2016-01-13,30.469,30.684,28.972,29.107,143743,0
2016-01-14,29.196,29.275,28.58,28.913,137470,0
2016-01-15,28.327,28.689,27.777,28.56,147777,0
2016-01-19,28.823,29.061,28.003,28.18,139759,0
2016-01-20,27.759,29.236,27.191,28.992,155286,0
2016-01-21,28.982,30.117,28.933,29.364,180284,0
2016-01-22,29.765,30.223,29.568,30.107,141478,0
2016-01-25,30.028,30.038,28.853,28.913,129811,0
2016-01-26,29.107,30.048,28.933,29.861,194961,0
2016-01-27,29.676,30.84,29.676,30.469,127346,0
2016-01-28,30.753,30.762,29.794,30.262,152439,0
2016-01-29,30.361,31.759,30.311,31.759,171233,0
2016-02-01,31.604,31.622,30.83,31.036,156538,0
2016-02-02,30.584,30.584,29.608,29.666,141773,0
2016-02-03,29.93,29.93,28.775,29.617,183353,0
2016-02-04,29.588,31.417,29.588,31.242,162286,0
2016-02-05,31.172,32.062,31.153,31.446,171061,0
2016-02-08,30.967,32.278,30.83,32.082,142951,0
2016-02-09,31.515,32.072,31.182,31.575,151056,0
2016-02-10,31.858,32.621,31.417,31.427,160220,0
2016-02-11,30.869,32.405,30.439,32.228,139542,0
2016-02-12,32.541,33.334,32.444,33.023,164865,0
2016-02-16,33.412,33.756,33.108,33.598,174511,0
2016-02-17,33.91,34.402,33.627,34.029,258817,0
2016-02-18,34.156,34.566,33.814,34.44,142032,0
2016-02-19,34.332,34.487,33.92,34.382,131651,0
2016-02-22,34.743,35.202,34.743,35.104,167007,0
2016-02-23,34.998,35.378,34.82,35.123,178765,0
2016-02-24,34.645,35.282,34.049,35.133,170944,0
2016-02-25,35.113,35.662,34.849,35.446,165227,0
2016-02-26,35.692,36.624,35.388,36.114,214383,0
2016-02-29,36.163,37.154,36.163,36.899,309354,0
2016-03-01,37.193,37.714,36.703,37.37,167599,0
2016-03-02,37.37,37.645,36.87,37.576,206822,0
2016-03-03,37.596,38.568,37.596,38.263,172468,0
2016-03-04,38.283,38.862,37.979,38.588,227630,0
2016-03-07,38.343,38.812,38.165,38.754,220868,0
2016-03-08,38.598,38.627,37.714,38.253,132769,0
2016-03-09,38.391,38.637,38.009,38.498,127441,0
2016-03-10,38.656,38.852,38.019,38.588,85104,0
2016-03-11,38.882,39.519,38.665,39.5,89029,0
2016-03-14,39.294,39.471,38.362,38.362,84795,0
2016-03-15,38.195,38.449,37.851,38.303,116055,0
2016-03-16,38.115,38.656,37.37,38.333,125990,0
2016-03-17,38.293,39.421,38.234,39.274,122538,0
2016-03-18,39.481,39.951,39.304,39.921,218722,0
2016-03-21,39.842,40.088,39.558,39.784,61581,0
2016-03-22,39.548,40.041,39.009,39.637,78637,0
2016-03-23,39.637,39.637,38.627,38.656,120466,0
2016-03-24,38.548,38.735,38.115,38.627,159759,0
2016-03-28,38.715,38.827,38.253,38.469,157175,0
2016-03-29,38.372,39.156,38.096,39.097,157450,0
2016-03-30,39.206,39.971,38.999,39.009,219868,0
2016-03-31,38.902,39.244,38.588,38.637,325374,0
2016-04-01,38.323,39.324,38.096,39.206,169467,0
2016-04-04,39.136,39.176,38.372,38.381,96100,0
2016-04-05,38.244,38.488,37.831,38.333,136782,0
2016-04-06,38.401,38.715,38.087,38.391,83582,0
2016-04-07,38.115,38.195,37.586,37.851,193443,0
2016-04-08,38.096,38.518,37.762,37.831,69818,0
2016-04-11,37.9,38.459,37.645,37.685,120505,0
2016-04-12,37.685,38.745,37.685,38.578,162077,0
2016-04-13,38.822,40.07,38.822,40.07,82378,0
2016-04-14,40.041,40.481,39.5,39.538,69449,0
2016-04-15,39.49,39.726,39.254,39.471,68301,0
2016-04-18,39.264,39.872,39.244,39.677,47928,0
2016-04-19,39.814,40.167,39.343,39.862,48091,0
2016-04-20,39.921,40.461,39.707,40.187,70870,0
2016-04-21,40.079,40.824,40.079,40.345,94211,0
2016-04-22,40.432,40.972,40.384,40.844,98105,0
2016-04-25,40.559,40.559,39.548,40.5,89830,0
2016-04-26,40.638,41.217,40.394,41.159,77649,0
2016-04-27,41.149,41.856,40.884,41.354,140851,0
2016-04-28,41.217,41.571,40.589,40.628,77739,0
2016-04-29,40.599,41.159,40.325,41.129,116498,0
2016-05-02,40.972,41.718,40.722,41.295,64732,0
2016-05-03,41.139,41.139,39.716,40.432,69808,0
2016-05-04,39.961,40.957,39.872,40.061,61740,0
2016-05-05,39.981,40.177,39.49,39.746,90251,0
2016-05-06,38.95,39.677,36.31,37.695,175172,0
2016-05-09,37.34,37.37,36.32,36.899,93334,0
2016-05-10,37.154,37.734,37.154,37.37,58586,0
2016-05-11,37.282,37.282,36.467,36.566,52845,0
2016-05-12,36.634,36.85,35.917,35.967,55956,0
2016-05-13,35.751,36.39,35.604,35.623,50943,0
2016-05-16,35.623,36.163,35.604,35.643,50209,0
2016-05-17,35.643,36.055,35.074,35.329,70267,0
2016-05-18,35.182,35.84,35.182,35.516,68566,0
2016-05-19,35.338,35.711,34.573,34.583,58437,0
2016-05-20,34.741,35.261,34.348,34.976,54596,0
2016-05-23,34.976,35.221,34.524,34.966,60221,0
2016-05-24,35.201,35.8,35.201,35.653,63625,0
2016-05-25,35.692,35.908,35.338,35.526,53916,0
2016-05-26,35.506,35.673,35.192,35.261,81543,0
2016-05-27,35.221,35.585,35.142,35.477,75608,0
2016-05-31,35.437,36.186,35.378,36.117,196406,0
2016-06-01,35.939,36.422,35.348,35.909,71670,0
2016-06-02,35.901,35.959,35.378,35.772,52330,0
2016-06-03,35.772,35.772,34.866,35.654,63449,0
2016-06-06,35.595,36.461,35.595,36.394,68964,0
2016-06-07,36.284,36.461,35.909,36.088,48109,0
2016-06-08,35.762,36.451,35.762,36.284,50402,0
2016-06-09,36.088,36.176,35.29,35.644,50541,0
2016-06-10,35.338,35.615,34.729,34.906,65866,0
2016-06-13,34.64,34.739,33.292,33.39,124980,0
2016-06-14,33.39,33.478,32.366,32.642,83688,0
2016-06-15,32.731,33.152,32.477,32.512,72734,0
2016-06-16,32.237,32.731,32.07,32.592,56712,0
2016-06-17,32.592,32.927,32.247,32.336,233803,0
2016-06-20,32.817,33.458,32.817,33.222,84576,0
2016-06-21,33.438,33.463,32.797,33.152,62697,0
2016-06-22,33.321,33.34,32.692,32.759,54360,0
2016-06-23,33.232,34.29,33.046,34.02,77590,0
2016-06-24,32.622,32.701,31.469,32.05,222740,0
2016-06-27,31.618,31.874,31.002,31.814,147127,0
2016-06-28,32.189,32.346,31.559,31.804,79673,0
2016-06-29,32.03,32.759,31.854,32.682,56022,0
2016-06-30,32.847,34.216,32.652,34.216,118765,0
2016-07-01,34.335,34.463,33.773,34.07,63695,0
2016-07-05,34.453,34.453,33.292,33.409,65325,0
2016-07-06,33.162,33.891,33.064,33.773,46764,0
2016-07-07,33.91,34.385,33.645,34.03,34447,0
2016-07-08,34.443,35.517,34.443,35.29,101491,0
2016-07-11,35.447,36.088,35.236,35.999,80353,0
2016-07-12,36.344,37.426,36.324,37.259,85947,0
2016-07-13,37.377,37.594,37.16,37.466,61279,0
2016-07-14,37.771,38.411,37.534,38.323,72906,0
2016-07-15,38.579,38.774,38.067,38.687,61467,0
2016-07-18,38.687,38.982,38.46,38.648,51250,0
2016-07-19,38.42,38.697,38.363,38.509,41998,0
2016-07-20,38.677,38.953,38.43,38.953,40428,0
2016-07-21,38.824,39.139,38.47,38.874,56202,0
2016-07-22,38.924,39.425,38.814,39.061,51441,0
2016-07-25,38.844,39.223,38.461,38.864,46479,0
2016-07-26,38.973,39.376,38.834,39.356,45078,0
2016-07-27,39.318,39.784,39.169,39.652,58477,0
2016-07-28,39.475,39.751,39.228,39.593,53061,0
2016-07-29,39.406,39.987,38.884,39.789,64975,0
2016-08-01,39.789,40.194,39.568,39.751,38009,0
2016-08-02,39.702,39.78,39.238,39.425,71862,0
2016-08-03,39.475,39.613,38.992,39.129,69199,0
2016-08-04,39.268,39.351,38.774,38.992,53490,0
2016-08-05,38.105,38.105,34.511,34.767,179172,0
2016-08-08,34.395,34.906,34.02,34.59,85356,0
2016-08-09,34.561,35.231,34.385,34.571,81254,0
2016-08-10,34.501,35.063,33.705,33.803,52710,0
2016-08-11,33.881,34.275,33.645,33.685,58763,0
2016-08-12,33.665,33.891,33.39,33.635,41229,0
2016-08-15,33.685,34.434,33.488,34.128,61161,0
2016-08-16,34.01,34.516,33.705,33.705,52212,0
2016-08-17,33.803,34.305,33.488,34.295,44766,0
2016-08-18,34.206,34.581,33.92,34.365,39438,0
2016-08-19,34.225,34.561,34.196,34.275,39697,0
2016-08-22,34.02,34.531,33.891,34.531,118387,0
2016-08-23,34.64,35.053,34.511,34.65,31470,0
2016-08-24,34.64,34.896,34.158,34.305,22336,0
2016-08-25,34.148,34.655,34.099,34.581,38549,0
2016-08-26,34.63,35.418,33.862,34.206,42134,0
2016-08-29,34.295,34.65,34.29,34.335,17977,0
2016-08-30,34.265,35.175,33.969,35.066,48325,0
2016-08-31,35.382,35.422,34.646,34.977,72355,0
2016-09-01,35.006,35.718,34.492,35.521,75653,0
2016-09-02,35.589,35.866,35.392,35.531,30486,0
2016-09-06,35.758,36.093,35.313,36.093,56797,0
2016-09-07,36.113,37.507,35.827,37.477,62535,0
2016-09-08,37.507,38.178,37.121,38.148,70112,0
2016-09-09,37.793,37.991,37.052,37.19,101207,0
2016-09-12,36.874,37.852,36.025,37.763,60629,0
2016-09-13,37.388,37.388,36.627,36.716,59506,0
2016-09-14,36.667,37.032,36.232,36.558,52122,0
2016-09-15,36.558,37.881,36.478,37.615,68324,0
2016-09-16,37.467,37.526,36.894,37.091,167231,0
2016-09-19,37.121,37.862,37.121,37.487,131480,0
2016-09-20,37.695,38.208,37.526,37.951,72746,0
2016-09-21,38.041,38.178,37.724,38.031,71917,0
2016-09-22,38.357,39.146,38.297,38.89,108534,0
2016-09-23,38.633,39.156,38.633,38.83,56437,0
2016-09-26,38.604,38.653,38.178,38.188,57404,0
2016-09-27,38.148,39.117,38.075,39.048,44259,0
2016-09-28,39.048,39.621,38.979,39.621,46754,0
2016-09-29,39.443,40.104,39.136,39.275,40848,0
2016-09-30,39.511,40.243,39.374,39.887,79134,0
2016-10-03,39.828,39.882,38.752,39.857,77857,0
2016-10-04,39.838,40.48,39.838,39.957,47651,0
2016-10-05,40.017,40.382,39.404,39.917,68021,0
2016-10-06,39.759,39.828,39.225,39.73,44892,0
2016-10-07,39.651,39.877,39.482,39.74,62239,0
2016-10-10,39.927,40.233,39.511,39.867,35496,0
2016-10-11,39.847,40.343,39.156,39.551,37540,0
2016-10-12,39.492,40.194,39.117,39.196,49230,0
2016-10-13,38.752,38.998,38.406,38.83,50972,0
2016-10-14,39.087,39.511,38.138,38.178,84270,0
2016-10-17,38.238,38.628,37.901,38.208,57062,0
2016-10-18,38.712,38.712,38.238,38.317,47068,0
2016-10-19,38.484,38.87,38.041,38.544,61512,0
2016-10-20,38.554,39.394,38.554,38.85,42030,0
2016-10-21,38.444,39.176,38.444,39.058,34889,0
2016-10-24,39.305,39.521,38.92,39.136,34676,0
2016-10-25,39.136,39.364,38.761,39.117,38728,0
2016-10-26,38.979,39.191,38.539,38.81,36974,0
2016-10-27,39.018,39.136,38.742,39.087,43845,0
2016-10-28,38.998,39.31,38.604,38.998,40766,0
2016-10-31,39.078,39.414,38.692,38.712,71833,0
2016-11-01,38.92,38.998,37.951,38.089,68797,0
2016-11-02,38.08,38.08,37.408,37.773,47570,0
2016-11-03,37.813,38.8,37.813,38.238,59218,0
2016-11-04,38.347,38.998,37.487,38.208,60832,0
2016-11-07,38.534,39.521,38.454,39.384,61606,0
2016-11-08,39.265,39.423,38.633,39.166,39529,0
2016-11-09,39.335,42.486,38.574,42.299,293826,0
2016-11-10,42.486,46.359,41.607,45.668,342380,0
2016-11-11,45.806,46.863,44.404,46.744,281158,0
2016-11-14,44.936,49.066,44.916,48.454,163892,0
2016-11-15,48.286,49.521,47.445,49.363,97214,0
2016-11-16,49.195,50.765,48.454,50.055,137081,0
2016-11-17,50.519,50.519,49.116,49.61,138890,0
2016-11-18,49.402,50.727,49.383,50.361,103714,0
2016-11-21,50.094,51.28,49.995,51.241,68391,0
2016-11-22,51.527,52.001,50.825,51.942,56210,0
2016-11-23,51.803,52.288,51.645,51.932,83418,0
2016-11-25,51.833,52.614,51.793,52.288,32115,0
2016-11-28,52.158,52.313,51.161,51.241,66720,0
2016-11-29,51.548,51.686,50.349,50.389,90543,0
2016-11-30,51.101,51.676,49.883,49.982,108721,0
2016-12-01,50.487,51.042,49.937,50.606,89388,0
2016-12-02,50.319,50.696,49.774,49.824,76163,0
2016-12-05,50.269,50.914,50.131,50.884,105131,0
2016-12-06,50.874,51.369,50.131,51.319,102605,0
2016-12-07,51.241,52.895,51.071,52.765,61262,0
2016-12-08,53.142,54.499,52.301,54.489,89513,0
2016-12-09,53.995,54.104,53.202,53.469,83194,0
2016-12-12,52.915,53.381,51.592,51.745,57339,0
2016-12-13,52.142,52.216,50.299,50.507,114810,0
2016-12-14,49.834,50.507,49.536,49.754,96567,0
2016-12-15,50.022,51.251,49.903,50.171,99026,0
2016-12-16,49.824,50.696,49.715,49.903,261281,0
2016-12-19,49.764,51.181,49.229,51.013,106036,0
2016-12-20,51.478,52.488,51.3,52.39,85583,0
2016-12-21,52.508,52.508,51.389,51.498,98607,0
2016-12-22,51.498,51.765,50.726,51.081,37479,0
2016-12-23,51.013,51.191,50.844,51.023,41452,0
2016-12-27,51.023,51.319,50.706,51.013,73296,0
2016-12-28,51.221,51.251,50.043,50.339,40392,0
2016-12-29,50.408,50.626,49.586,50.448,65398,0
2016-12-30,50.448,50.646,49.715,50.279,57223,0
2017-01-03,50.596,51.548,49.952,51.052,156183,0
2017-01-04,51.468,51.755,51.161,51.231,135025,0
2017-01-05,50.784,51.191,49.486,49.912,84661,0
2017-01-06,50.269,50.448,49.596,49.685,76967,0
2017-01-09,49.596,49.754,48.855,49.219,108160,0
2017-01-10,49.635,50.814,49.368,50.537,139653,0
2017-01-11,50.636,51.101,49.239,50.794,72437,0
2017-01-12,50.279,51.379,49.169,49.853,60942,0
2017-01-13,50.002,50.869,50.002,50.676,84184,0
2017-01-17,50.359,50.359,48.972,49.309,84826,0
2017-01-18,49.566,49.982,49.08,49.477,52263,0
2017-01-19,49.616,49.616,48.812,49.259,41967,0
2017-01-20,49.199,50.229,49.199,49.606,72597,0
2017-01-23,49.536,49.665,48.912,49.566,51314,0
2017-01-24,50.002,50.438,48.932,50.229,60115,0
2017-01-25,50.527,50.914,49.922,50.081,54155,0
2017-01-26,50.141,50.229,49.169,49.477,49960,0
2017-01-27,49.705,49.705,48.952,49.08,49685,0
2017-01-30,48.585,48.992,48.248,48.595,66969,0
2017-01-31,48.426,48.972,47.892,48.575,116613,0
2017-02-01,49.012,49.853,48.545,48.645,58533,0
2017-02-02,48.505,49.319,48.228,48.792,43973,0
2017-02-03,49.486,50.181,49.412,50.171,49308,0
2017-02-06,50.141,50.398,49.536,50.131,59499,0
2017-02-07,50.239,50.428,48.734,48.892,54883,0
2017-02-08,48.486,48.972,47.782,48.882,69161,0
2017-02-09,48.892,50.249,48.615,50.171,69939,0
2017-02-10,49.675,50.507,49.437,50.249,60717,0
2017-02-13,50.527,51.116,50.101,50.458,61299,0
2017-02-14,50.161,50.963,49.903,50.953,52517,0
2017-02-15,50.745,50.904,49.744,50.507,39168,0
2017-02-16,50.229,50.869,49.912,50.774,62863,0
2017-02-17,50.537,50.537,49.883,50.438,75059,0
2017-02-21,50.181,50.824,49.685,50.209,57040,0
2017-02-22,49.764,50.171,49.319,49.903,46417,0
2017-02-23,49.853,49.883,49.279,49.625,33488,0
2017-02-24,48.932,50.062,48.932,50.022,47793,0
2017-02-27,49.714,50.688,49.405,50.588,84169,0
2017-02-28,49.525,49.525,42.6,44.498,364569,0
2017-03-01,44.855,46.177,44.418,45.959,144178,0
2017-03-02,46.177,46.852,45.501,46.028,105668,0
2017-03-03,46.107,46.107,45.522,45.7,97697,0
2017-03-06,44.796,45.7,44.563,44.677,87622,0
2017-03-07,44.597,44.707,43.782,43.962,66210,0
2017-03-08,44.24,45.143,43.127,43.137,132433,0
2017-03-09,43.316,43.655,42.571,42.69,68208,0
2017-03-10,43.038,43.376,42.412,42.799,64373,0
2017-03-13,42.878,43.176,42.66,42.859,67260,0
2017-03-14,42.71,43.311,42.362,43.107,48354,0
2017-03-15,42.968,43.206,42.789,43.018,113678,0
2017-03-16,43.266,44.329,42.888,44.13,93480,0
2017-03-17,44.18,45.124,42.948,43.792,330756,0
2017-03-20,43.782,44.011,43.386,43.644,85525,0
2017-03-21,44.061,44.061,41.667,41.687,74496,0
2017-03-22,41.17,42.153,41.031,41.647,87705,0
2017-03-23,41.587,42.303,41.244,41.925,50752,0
2017-03-24,42.044,42.571,41.399,41.677,48894,0
2017-03-27,40.991,41.815,40.921,41.617,45495,0
2017-03-28,41.448,42.461,41.448,42.213,46251,0
2017-03-29,42.113,42.983,41.795,42.63,76885,0
2017-03-30,42.7,43.644,42.63,43.534,81035,0
2017-03-31,43.534,43.962,42.869,43.574,105640,0
2017-04-03,43.614,43.694,42.849,43.226,72734,0
2017-04-04,43.157,43.694,42.978,43.484,79433,0
2017-04-05,44.001,44.14,42.367,42.501,81620,0
2017-04-06,42.551,43.772,41.845,43.684,66244,0
2017-04-07,43.236,44.061,43.048,43.972,82641,0
2017-04-10,43.982,44.309,43.147,43.972,72011,0
2017-04-11,43.752,44.299,43.306,44.17,31948,0
2017-04-12,44.041,44.369,42.789,43.176,55601,0
2017-04-13,43.107,43.276,42.352,42.839,69046,0
2017-04-17,42.958,43.524,42.511,43.494,49319,0
2017-04-18,43.058,43.406,42.561,43.266,51688,0
2017-04-19,43.604,43.992,43.276,43.832,56961,0
2017-04-20,44.22,45.749,44.1,45.611,110815,0
2017-04-21,45.253,45.864,45.243,45.571,88341,0
2017-04-24,46.624,47.022,45.819,46.048,71247,0
2017-04-25,46.584,46.882,45.769,46.376,48807,0
2017-04-26,46.256,47.15,46.187,46.465,58789,0
2017-04-27,46.584,46.674,45.631,45.849,37671,0
2017-04-28,45.789,45.789,44.687,44.717,56026,0
2017-05-01,44.955,46.237,44.776,45.451,48196,0
2017-05-02,45.491,45.799,44.935,45.72,39103,0
2017-05-03,45.373,45.373,44.627,44.965,37026,0
2017-05-04,45.193,45.333,44.657,45.173,28816,0
2017-05-05,45.343,45.343,44.15,44.558,41841,0
2017-05-08,44.567,45.461,44.567,45.363,68909,0
2017-05-09,44.975,45.464,41.765,42.313,195601,0
2017-05-10,42.203,42.362,41.16,42.253,78919,0
2017-05-11,42.054,42.054,41.1,41.189,60843,0
2017-05-12,40.911,40.911,40.136,40.494,65057,0
2017-05-15,40.524,40.812,40.226,40.326,109439,0
2017-05-16,40.276,40.822,39.491,40.584,104074,0
2017-05-17,39.441,40.106,39.005,39.769,96281,0
2017-05-18,39.759,40.231,39.004,39.908,75293,0
2017-05-19,39.898,40.434,39.51,39.71,69669,0
2017-05-22,39.918,40.206,39.362,40.096,68151,0
2017-05-23,40.296,40.296,39.466,39.788,42407,0
2017-05-24,39.978,39.978,38.974,39.322,88021,0
2017-05-25,39.302,39.6,38.755,38.944,50510,0
2017-05-26,38.944,39.372,38.467,39.362,60329,0
2017-05-30,39.142,39.646,38.634,39.402,77244,0
2017-05-31,39.402,39.402,38.624,39.192,136214,0
2017-06-01,39.332,40.618,38.873,40.588,91930,0
2017-06-02,40.438,41.924,40.354,41.027,109901,0
2017-06-05,40.608,41.166,39.701,40.538,78113,0
2017-06-06,40.169,41.306,39.86,41.027,61086,0
2017-06-07,41.186,41.804,40.508,41.645,65570,0
2017-06-08,41.715,43.25,41.146,42.751,142373,0
2017-06-09,42.871,44.157,42.542,44.077,141382,0
2017-06-12,44.087,44.726,43.664,44.367,99684,0
2017-06-13,44.566,44.696,43.788,44.476,61034,0
2017-06-14,44.476,45.164,43.838,44.965,117221,0
2017-06-15,44.446,45.463,44.357,45.065,75424,0
2017-06-16,44.476,45.304,44.407,45.015,179559,0
2017-06-19,45.174,45.613,44.347,45.583,89492,0
2017-06-20,45.244,46.191,45.164,45.812,89680,0
2017-06-21,45.653,46.101,45.234,45.413,90985,0
2017-06-22,45.513,46.311,45.513,45.723,81516,0
2017-06-23,45.952,46.43,45.603,46.211,148195,0
2017-06-26,46.45,47.248,46.241,46.291,100873,0
2017-06-27,46.46,46.859,45.977,46.201,125661,0
2017-06-28,46.57,46.889,46.261,46.381,115743,0
2017-06-29,46.889,46.889,45.314,45.693,120080,0
2017-06-30,45.852,47.457,45.812,46.869,107008,0
2017-07-03,47.118,47.926,46.271,47.517,60903,0
2017-07-05,47.507,47.507,46.43,46.73,84333,0
2017-07-06,46.49,47.147,45.992,46.161,81095,0
2017-07-07,46.391,47.029,45.703,46.859,69734,0
2017-07-10,46.809,47.746,46.67,47.527,90393,0
2017-07-11,47.697,48.135,47.278,47.986,76490,0
2017-07-12,48.215,48.993,47.936,48.544,56710,0
2017-07-13,48.644,48.644,48.225,48.365,73147,0
2017-07-14,48.165,48.833,47.986,48.684,79712,0
2017-07-17,48.434,49.511,47.258,49.142,152638,0
2017-07-18,49.072,49.102,48.325,48.385,62688,0
2017-07-19,48.524,49.082,48.37,48.524,56148,0
2017-07-20,48.594,48.664,47.896,47.956,48825,0
2017-07-21,48.494,48.624,47.836,48.295,74788,0
2017-07-24,48.145,49.063,47.876,48.125,56002,0
2017-07-25,48.424,49.013,47.727,48.773,110845,0
2017-07-26,48.993,48.993,48.295,48.464,62428,0
2017-07-27,48.514,49.182,48.255,48.444,62731,0
2017-07-28,48.275,48.584,47.856,48.474,44197,0
2017-07-31,48.514,49.252,47.986,48.943,65961,0
2017-08-01,49.122,49.382,48.773,49.322,47831,0
2017-08-02,49.063,49.063,47.717,47.776,78832,0
2017-08-03,47.786,48.464,47.497,47.597,61009,0
2017-08-04,47.906,48.684,47.727,48.335,52095,0
2017-08-07,48.365,49.531,48.135,48.733,75435,0
2017-08-08,48.474,49.581,47.228,48.056,98235,0
2017-08-09,46.131,46.859,43.788,46.231,166237,0
2017-08-10,45.733,46.181,45.015,45.812,109749,0
2017-08-11,45.822,45.972,45.453,45.762,73226,0
2017-08-14,46.5,46.859,45.623,46.371,135740,0
2017-08-15,46.391,46.839,45.742,46.281,91922,0
2017-08-16,46.759,46.809,45.902,45.982,52622,0
2017-08-17,45.792,46.46,45.413,45.613,117106,0
2017-08-18,45.204,45.423,44.865,45.264,180429,0
2017-08-21,44.885,45.334,43.888,45.294,100582,0
2017-08-22,45.543,45.673,45.104,45.613,64727,0
2017-08-23,45.284,46.211,45.214,45.254,101084,0
2017-08-24,45.483,46.091,45.453,45.832,59075,0
2017-08-25,46.032,46.779,45.503,46.53,74014,0
2017-08-28,46.59,46.789,46.191,46.71,65860,0
2017-08-29,46.301,46.789,45.772,46.57,80464,0
2017-08-30,46.61,47.18,46.33,46.89,80464,0
2017-08-31,47.08,47.64,46.71,47.43,103624,0
2017-09-01,47.43,48.33,47,48.14,73713,0
2017-09-05,48,48.11,47.12,47.69,71837,0
2017-09-06,47.85,48.47,47.15,48.22,65564,0
2017-09-07,48.17,48.17,46.6,46.74,86952,0
2017-09-08,46.67,47.62,45.83,47.19,77231,0
2017-09-11,47.59,49.01,47.51,48.99,78206,0
2017-09-12,49.02,49.89,48.37,49.55,69912,0
2017-09-13,49.39,49.91,49.02,49.11,114839,0
2017-09-14,49.09,49.6965,48.27,48.38,129830,0
2017-09-15,48.37,48.62,48.03,48.55,225210,0
2017-09-18,48.64,48.925,48.24,48.49,163077,0
2017-09-19,48.38,48.855,48.13,48.51,96757,0
2017-09-20,48.52,49.25,48.17,48.7,119568,0
2017-09-21,48.6,48.84,48.35,48.56,67589,0
2017-09-22,48.53,49.56,48.2901,49.45,63252,0
2017-09-25,49.29,49.93,49.12,49.8,84657,0
2017-09-26,49.99,50.28,49.56,50.01,83942,0
2017-09-27,50.42,52.26,50.42,51.81,144947,0
2017-09-28,51.78,51.78,50.45,50.66,80402,0
2017-09-29,50.59,50.67,50.37,50.5,68176,0
2017-10-02,50.72,51.095,50.39,50.87,63612,0
2017-10-03,51.16,52.15,50.95,51.43,131899,0
2017-10-04,51.33,51.33,50.37,50.53,61561,0
2017-10-05,50.55,50.86,50.0581,50.37,78805,0
2017-10-06,50.22,50.74,49.75,50.61,74974,0
2017-10-09,50.49,50.49,49.6,49.93,69160,0
2017-10-10,50.39,50.76,49.89,50.73,56900,0
2017-10-11,50.9,51.125,50.64,50.88,57146,0
2017-10-12,50.91,51.53,50.91,51.13,59126,0
2017-10-13,51.13,51.42,50.63,51.05,43903,0
2017-10-16,51.05,51.68,50.89,51.63,43853,0
2017-10-17,51.5,51.78,51.11,51.26,41200,0
2017-10-18,51.58,51.75,51.3,51.32,69149,0
2017-10-19,51.05,56.64,51.05,56.55,234166,0
2017-10-20,57.53,59.68,56.97,59.1,165785,0
2017-10-23,59.13,59.27,58.4201,58.71,86151,0
2017-10-24,58.75,58.91,58.1,58.41,87973,0
2017-10-25,58.27,58.94,57.64,58.44,72188,0
2017-10-26,58.66,59.19,58.61,58.93,59180,0
2017-10-27,58.82,59.05,58.5,58.85,75779,0
2017-10-30,58.52,58.9,57.89,58.23,51066,0
2017-10-31,58.28,58.84,57.95,58.54,70622,0
2017-11-01,59,59.48,57.61,58.1,60475,0
2017-11-02,58,58.53,57.33,58.19,56334,0
2017-11-03,58.26,58.26,57.74,57.87,47748,0
2017-11-06,57.81,58.085,57.5,57.61,42336,0
2017-11-07,57.2,57.77,56.25,56.72,78226,0
2017-11-08,54,55.59,50.6301,51.59,252405,0
2017-11-09,50.91,51.48,50.4588,51.04,86011,0
2017-11-10,50.84,51.79,50.77,51.34,66597,0
