Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,37.435,38.741,37.205,37.968,72116,0
2005-02-28,38.014,38.014,36.608,36.763,93002,0
2005-03-01,36.728,37.693,36.682,37.28,50254,0
2005-03-02,37.186,37.877,36.969,37.454,46446,0
2005-03-03,37.509,37.6,36.849,37.186,53627,0
2005-03-04,37.233,37.693,37.076,37.509,35897,0
2005-03-07,37.509,38.198,37.481,37.676,87347,0
2005-03-08,37.676,37.886,37.243,37.435,64393,0
2005-03-09,37.646,37.693,36.865,37.215,128680,0
2005-03-10,37.215,37.574,36.949,36.949,49383,0
2005-03-11,36.909,37.176,36.772,37.134,37420,0
2005-03-14,37.049,37.546,36.662,37.012,54606,0
2005-03-15,37.049,37.334,36.83,36.83,51124,0
2005-03-16,36.772,37.223,36.36,37.15,104315,0
2005-03-17,37.15,37.435,36.736,37.067,35352,0
2005-03-18,37.186,37.215,33.003,33.361,857360,0
2005-03-21,34.935,34.935,32.831,33.354,667436,0
2005-03-22,33.389,34.006,32.36,32.36,290537,0
2005-03-23,32.369,32.636,31.902,32.426,293364,0
2005-03-24,32.636,33.269,32.592,33.059,346336,0
2005-03-28,33.279,34.006,32.609,33.279,210695,0
2005-03-29,33.234,34.006,33.234,34.006,216244,0
2005-03-30,33.924,34.548,33.924,34.245,103772,0
2005-03-31,34.2,34.613,34.053,34.494,154134,0
2005-04-01,34.494,34.712,33.684,33.996,99744,0
2005-04-04,33.924,34.566,33.327,34.375,86365,0
2005-04-05,34.429,34.447,33.869,34.291,99094,0
2005-04-06,34.3,34.761,34.191,34.191,73314,0
2005-04-07,34.2,34.613,33.796,34.503,77122,0
2005-04-08,34.503,34.623,34.097,34.097,41768,0
2005-04-11,34.153,34.153,33.565,33.648,51124,0
2005-04-12,33.657,34.935,33.584,34.824,78969,0
2005-04-13,34.751,34.751,33.924,34.116,63306,0
2005-04-14,34.116,34.522,34.088,34.337,81035,0
2005-04-15,34.347,34.347,33.518,33.804,146846,0
2005-04-18,33.666,33.721,33.003,33.509,119434,0
2005-04-19,33.509,34.309,33.417,34.144,75270,0
2005-04-20,34.016,34.016,33.327,33.327,117476,0
2005-04-21,33.465,34.2,33.389,33.796,108555,0
2005-04-22,33.74,33.943,33.234,33.657,130636,0
2005-04-25,33.556,34.097,33.371,34.097,85280,0
2005-04-26,34.088,34.135,33.574,33.878,70593,0
2005-04-27,33.786,36.243,33.279,35.486,179152,0
2005-04-28,34.935,34.962,34.063,34.063,143366,0
2005-04-29,34.2,34.291,32.812,33.114,240174,0
2005-05-02,33.003,33.694,32.73,33.417,144235,0
2005-05-03,33.417,33.648,32.885,33.079,176430,0
2005-05-04,33.003,33.547,32.921,33.217,100942,0
2005-05-05,33.097,33.097,32.499,32.71,73097,0
2005-05-06,32.847,32.994,32.499,32.601,80819,0
2005-05-09,32.601,33.318,32.36,32.912,62325,0
2005-05-10,32.866,32.968,32.36,32.499,78208,0
2005-05-11,32.544,32.856,32.003,32.691,58848,0
2005-05-12,32.592,32.985,32.048,32.194,56779,0
2005-05-13,32.426,32.573,31.91,32.048,95284,0
2005-05-16,32.048,32.544,32.048,32.489,79732,0
2005-05-17,32.489,33.16,31.966,32.949,102576,0
2005-05-18,33.097,34.182,33.097,33.601,77229,0
2005-05-19,33.601,34.254,33.556,34.245,89739,0
2005-05-20,34.153,34.741,33.952,34.328,66570,0
2005-05-23,34.2,34.712,34.2,34.687,75817,0
2005-05-24,34.613,35.191,34.566,35.191,115627,0
2005-05-25,34.981,35.119,34.66,34.842,140864,0
2005-05-26,34.851,36.084,34.805,35.946,127702,0
2005-05-27,35.946,36.636,35.761,36.497,115301,0
2005-05-31,36.36,36.451,36.084,36.084,111386,0
2005-06-01,36.037,36.378,35.846,36.322,102464,0
2005-06-02,36.173,36.295,35.909,36.094,94631,0
2005-06-03,36.131,36.84,36.131,36.526,204495,0
2005-06-06,36.526,36.763,35.994,36.763,86585,0
2005-06-07,36.856,37.105,36.536,36.782,146627,0
2005-06-08,36.782,36.849,36.433,36.507,82994,0
2005-06-09,36.545,36.865,36.37,36.856,81689,0
2005-06-10,36.865,37.305,36.856,37.086,67114,0
2005-06-13,37.002,37.372,36.479,36.772,140103,0
2005-06-14,36.772,37.012,36.451,36.682,93546,0
2005-06-15,36.82,37.03,36.416,37.03,160114,0
2005-06-16,37.095,37.646,36.874,37.646,95176,0
2005-06-17,38.014,38.318,37.676,38.014,115301,0
2005-06-20,38.107,38.888,38.107,38.694,136947,0
2005-06-21,38.704,38.98,38.382,38.741,50470,0
2005-06-22,38.841,38.888,37.933,38.53,80494,0
2005-06-23,38.612,38.659,37.233,37.582,83540,0
2005-06-24,37.582,37.582,36.608,36.728,100724,0
2005-06-27,36.82,37.462,36.772,37.462,85932,0
2005-06-28,37.556,38.291,37.556,38.014,79514,0
2005-06-29,38.107,39.201,37.978,38.841,105510,0
2005-06-30,38.841,39.135,38.612,38.612,149348,0
2005-07-01,38.704,38.998,38.3,38.612,51559,0
2005-07-05,38.612,39.816,38.566,39.816,65700,0
2005-07-06,39.667,39.667,38.621,38.649,61022,0
2005-07-07,38.521,39.162,38.06,39.091,48841,0
2005-07-08,38.98,40.267,38.75,39.973,67222,0
2005-07-11,39.928,40.865,39.697,40.524,84191,0
2005-07-12,40.342,40.597,40.11,40.404,58848,0
2005-07-13,40.394,40.404,40.056,40.276,74835,0
2005-07-14,40.414,40.709,40.11,40.414,49601,0
2005-07-15,40.322,40.404,40.028,40.184,62654,0
2005-07-18,40.359,40.469,39.643,40.129,46663,0
2005-07-19,40.119,40.404,40.018,40.359,51449,0
2005-07-20,40.222,40.496,39.761,40.359,47751,0
2005-07-21,40.404,40.663,39.667,40.296,107034,0
2005-07-22,40.157,40.342,39.625,40.342,78862,0
2005-07-25,40.342,40.342,39.606,39.771,59390,0
2005-07-26,39.816,40.414,39.458,40.359,93871,0
2005-07-27,40.148,40.157,39.282,39.99,59718,0
2005-07-28,42.059,43.853,42.05,42.97,269324,0
2005-07-29,42.97,43.346,42.796,43.264,157830,0
2005-08-01,43.326,43.577,42.989,42.998,133356,0
2005-08-02,43.118,45.177,43.034,44.633,349381,0
2005-08-03,44.633,45.966,44.486,45.452,259100,0
2005-08-04,45.23,45.23,43.512,43.522,116279,0
2005-08-05,43.75,44.119,42.196,42.804,232233,0
2005-08-08,43.025,43.346,42.244,42.382,164356,0
2005-08-09,42.611,42.97,42.161,42.353,152284,0
2005-08-10,42.582,43.787,42.582,43.172,112581,0
2005-08-11,43.172,43.896,42.924,43.853,79840,0
2005-08-12,43.716,43.716,42.657,42.842,105401,0
2005-08-15,43.069,43.826,42.657,43.483,113995,0
2005-08-16,43.346,43.346,42.582,42.887,53843,0
2005-08-17,42.748,43.264,42.473,42.804,65047,0
2005-08-18,42.714,42.714,42.006,42.244,63090,0
2005-08-19,42.253,42.98,42.244,42.932,49056,0
2005-08-22,42.942,43.778,42.842,43.393,80383,0
2005-08-23,43.393,43.733,42.904,42.924,85498,0
2005-08-24,43.025,43.845,42.667,43.025,90283,0
2005-08-25,43.256,43.522,43.069,43.301,76142,0
2005-08-26,43.301,43.301,41.83,41.968,104205,0
2005-08-29,41.416,42.196,41.416,42.087,106054,0
2005-08-30,41.968,42.748,41.968,42.537,75163,0
2005-08-31,42.675,44.248,42.419,44.191,170337,0
2005-09-01,44.191,45.23,44.101,44.874,117040,0
2005-09-02,44.865,44.892,44.138,44.892,73205,0
2005-09-06,44.892,45.268,44.764,45.102,90392,0
2005-09-07,45.047,45.074,44.367,44.816,64178,0
2005-09-08,44.707,44.707,44.036,44.285,72878,0
2005-09-09,44.423,45.064,44.267,45.064,57108,0
2005-09-12,44.974,45.922,44.606,45.782,71900,0
2005-09-13,45.69,46.104,45.417,45.765,85821,0
2005-09-14,45.904,46.06,44.083,44.312,117911,0
2005-09-15,44.45,45.505,44.063,45.112,82453,0
2005-09-16,45.047,45.047,44.33,44.745,212653,0
2005-09-19,44.745,44.799,44.128,44.45,75054,0
2005-09-20,44.589,44.799,43.473,43.532,95612,0
2005-09-21,43.301,43.326,42.521,42.64,87997,0
2005-09-22,42.428,44.156,41.857,43.586,140864,0
2005-09-23,43.586,44.496,43.256,44.267,135641,0
2005-09-26,44.496,45.14,44.312,44.45,107904,0
2005-09-27,44.541,45.515,44.019,44.769,129659,0
2005-09-28,44.779,46.149,44.769,45.895,132160,0
2005-09-29,45.966,47.797,45.756,47.466,152610,0
2005-09-30,47.384,47.392,46.758,47.071,176757,0
2005-10-03,47.071,47.712,46.758,47.271,87237,0
2005-10-04,47.262,48.082,47.172,47.392,133466,0
2005-10-05,47.347,47.355,45.462,45.505,153915,0
2005-10-06,45.6,46.337,45.159,45.681,73638,0
2005-10-07,45.866,46.665,45.729,46.189,44052,0
2005-10-10,46.278,46.417,45.875,46.06,103772,0
2005-10-11,46.094,46.198,44.413,44.45,182960,0
2005-10-12,44.45,44.68,43.189,43.888,145106,0
2005-10-13,43.888,43.888,41.719,42.951,260078,0
2005-10-14,43.227,44.633,43.025,44.257,141079,0
2005-10-17,44.358,45.581,44.239,45.378,174039,0
2005-10-18,45.966,47.679,45.966,46.022,246590,0
2005-10-19,45.966,48.091,45.259,48.082,254964,0
2005-10-20,48.082,48.082,46.149,46.298,194162,0
2005-10-21,46.426,48.082,46.337,47.132,155112,0
2005-10-24,47.255,48.405,46.758,48.405,122370,0
2005-10-25,48.486,48.486,46.042,47.347,148694,0
2005-10-26,47.438,48.257,46.032,46.298,158595,0
2005-10-27,46.198,46.518,42.557,42.998,484047,0
2005-10-28,43.669,46.426,43.669,46.426,304026,0
2005-10-31,46.657,48.072,46.546,46.821,181434,0
2005-11-01,47.052,47.621,45.69,47.024,257578,0
2005-11-02,47.115,47.688,47.108,47.447,234189,0
2005-11-03,47.679,48.733,47.172,47.76,187201,0
2005-11-04,47.08,47.08,32.204,45.047,520160,0
2005-11-07,45.278,45.433,44.589,45.417,274111,0
2005-11-08,45.417,45.417,44.128,44.727,384842,0
2005-11-09,44.816,45.499,44.779,45.424,197642,0
2005-11-10,45.6,46.647,45.259,46.647,244634,0
2005-11-11,46.785,47.408,46.473,46.721,132270,0
2005-11-14,46.841,47.53,46.397,47.347,165227,0
2005-11-15,47.208,47.384,45.875,46.042,112363,0
2005-11-16,46.198,46.748,45.681,46.712,91478,0
2005-11-17,46.831,48.218,46.683,47.787,133575,0
2005-11-18,48.266,48.266,46.904,47.255,73097,0
2005-11-21,47.115,48.662,46.785,48.356,116932,0
2005-11-22,48.447,48.447,47.034,47.034,151088,0
2005-11-23,47.492,47.64,46.859,47.328,98874,0
2005-11-25,47.438,47.53,46.785,46.895,30565,0
2005-11-28,46.702,46.712,45.505,45.922,131617,0
2005-11-29,45.966,46.611,45.765,46.278,147933,0
2005-11-30,46.278,46.665,45.81,46.482,305874,0
2005-12-01,46.611,47.878,46.526,47.778,150653,0
2005-12-02,47.071,47.428,46.657,47.262,231472,0
2005-12-05,47.299,47.374,45.904,47.28,187963,0
2005-12-06,47.392,47.907,47.355,47.548,219832,0
2005-12-07,48.007,48.007,47.024,47.338,119324,0
2005-12-08,47.438,47.621,46.895,47.392,108775,0
2005-12-09,47.484,47.806,47.289,47.392,99637,0
2005-12-12,47.438,47.438,46.693,46.933,70704,0
2005-12-13,46.933,46.933,46.085,46.337,90066,0
2005-12-14,46.298,46.308,45.14,45.407,255186,0
2005-12-15,45.505,45.738,44.874,45.278,267692,0
2005-12-16,45.278,45.378,44.826,45.23,317947,0
2005-12-19,45.324,45.6,44.865,44.936,136075,0
2005-12-20,45.004,46.26,44.865,45.572,165772,0
2005-12-21,45.756,46.288,45.084,45.71,122697,0
2005-12-22,46.06,46.198,45.69,45.838,116716,0
2005-12-23,45.966,46.241,45.81,45.922,33610,0
2005-12-27,45.995,46.426,45.296,45.341,84627,0
2005-12-28,45.23,46.003,45.23,45.93,66460,0
2005-12-29,46.013,46.198,45.562,45.729,99203,0
2005-12-30,45.636,45.636,44.67,44.745,88218,0
2006-01-03,44.926,45.288,43.945,44.312,215373,0
2006-01-04,44.312,45.782,44.128,45.407,164901,0
2006-01-05,45.278,45.738,44.764,45.572,172082,0
2006-01-06,45.581,46.179,45.562,46.149,232451,0
2006-01-09,46.288,47.014,46.123,46.739,110624,0
2006-01-10,46.555,48.724,46.518,48.266,257467,0
2006-01-11,48.276,48.438,47.262,47.669,114757,0
2006-01-12,47.669,47.834,47.115,47.115,76249,0
2006-01-13,47.208,47.492,46.473,47.492,69616,0
2006-01-17,47.492,47.712,47.1,47.309,111060,0
2006-01-18,47.318,47.696,46.978,47.53,107793,0
2006-01-19,47.669,48.044,47.071,47.227,151631,0
2006-01-20,47.593,47.621,46.885,46.978,95396,0
2006-01-23,46.961,47.299,46.673,46.895,111928,0
2006-01-24,46.895,47.76,46.785,47.576,99964,0
2006-01-25,47.484,48.007,47.318,47.512,88218,0
2006-01-26,47.74,49.68,47.669,49.671,194269,0
2006-01-27,49.534,49.8,49.139,49.58,87997,0
2006-01-30,49.46,50.14,49.424,49.782,109644,0
2006-01-31,49.552,49.552,48.447,49.139,128353,0
2006-02-01,49.001,50.425,48.844,49.827,144887,0
2006-02-02,49.738,49.892,48.447,49.322,112363,0
2006-02-03,49.322,49.331,48.007,48.495,149781,0
2006-02-06,48.561,48.799,47.971,48.799,90066,0
2006-02-07,48.569,49.139,47.318,47.621,102029,0
2006-02-08,47.806,48.302,47.328,48.035,67766,0
2006-02-09,48.044,48.799,47.53,47.721,124764,0
2006-02-10,47.621,47.816,46.994,47.061,173170,0
2006-02-13,47.061,47.061,46.076,46.482,187201,0
2006-02-14,46.611,47.806,46.278,47.602,185679,0
2006-02-15,47.484,47.712,46.885,47.208,145213,0
2006-02-16,47.227,47.227,44.541,44.551,439010,0
2006-02-17,44.58,44.589,43.052,43.247,513741,0
2006-02-21,43.163,43.769,42.842,43.237,401376,0
2006-02-22,43.44,44.779,43.384,44.779,177521,0
2006-02-23,44.413,44.984,43.797,44.294,184807,0
2006-02-24,44.128,45.562,43.816,44.807,301958,0
2006-02-27,44.954,45.417,44,44.358,170775,0
2006-02-28,44.128,44.267,42.989,43.163,244634,0
2006-03-01,43.179,44.201,43.179,43.896,159898,0
2006-03-02,43.742,43.75,41.83,42.234,457938,0
2006-03-03,42.106,43.089,42.059,42.529,438903,0
2006-03-06,42.382,42.814,41.784,42.169,221138,0
2006-03-07,42.106,42.537,41.507,42.196,145106,0
2006-03-08,42.196,42.951,41.812,42.482,110187,0
2006-03-09,42.454,42.463,41.16,41.526,130746,0
2006-03-10,41.582,42.031,41.16,41.877,89304,0
2006-03-13,42.106,43.06,42.087,42.566,133031,0
2006-03-14,42.428,43.688,42.281,43.412,127156,0
2006-03-15,43.473,43.935,42.748,43.412,221138,0
2006-03-16,43.55,44.303,43.42,43.925,81581,0
2006-03-17,43.99,43.99,42.887,43.346,216676,0
2006-03-20,43.301,43.688,42.842,43.473,111710,0
2006-03-21,43.532,43.678,42.289,42.316,144016,0
2006-03-22,42.196,43.247,41.867,43.016,188071,0
2006-03-23,43.079,43.483,42.796,43.464,94416,0
2006-03-24,43.31,43.981,43.127,43.853,155549,0
2006-03-27,43.806,43.806,42.611,42.998,124001,0
2006-03-28,42.869,43.707,42.64,42.766,119324,0
2006-03-29,42.675,44.073,42.675,43.769,77339,0
2006-03-30,43.724,43.925,43.034,43.336,84953,0
2006-03-31,43.568,43.568,42.796,43.283,52537,0
2006-04-03,43.44,43.688,42.62,42.86,98115,0
2006-04-04,42.796,43.577,42.023,43.06,122805,0
2006-04-05,43.06,43.99,42.463,43.707,217330,0
2006-04-06,43.716,43.742,42.887,43.346,139774,0
2006-04-07,43.393,43.532,42.492,42.501,201341,0
2006-04-10,42.575,42.64,41.83,42.134,76249,0
2006-04-11,42.078,42.087,41.379,41.453,88757,0
2006-04-12,41.453,42.143,41.307,41.592,111386,0
2006-04-13,41.592,41.601,40.91,41.435,229404,0
2006-04-17,41.435,41.645,40.515,40.7,282159,0
2006-04-18,40.716,41.517,40.543,41.481,262797,0
2006-04-19,41.435,42.63,41.416,42.521,268999,0
2006-04-20,42.363,42.748,41.877,42.244,165336,0
2006-04-21,42.704,42.851,41.462,41.665,186109,0
2006-04-24,41.582,41.83,40.59,41.002,224401,0
2006-04-25,40.91,41.188,40.543,40.69,201886,0
2006-04-26,40.819,41.948,40.59,40.681,390828,0
2006-04-27,39.073,41.636,37.693,39.716,569435,0
2006-04-28,39.53,39.9,39.375,39.716,274219,0
2006-05-01,39.9,40.213,39.33,39.468,264538,0
2006-05-02,39.392,39.458,38.778,39.007,241915,0
2006-05-03,39.007,39.025,37.959,38.245,236910,0
2006-05-04,38.18,38.63,38.08,38.428,121502,0
2006-05-05,38.318,38.546,38.116,38.152,240826,0
2006-05-08,38.107,38.116,37.105,37.296,484589,0
2006-05-09,37.296,37.528,36.801,37.057,251812,0
2006-05-10,37.057,37.057,36.193,36.388,367873,0
2006-05-11,36.312,36.545,36.148,36.233,183828,0
2006-05-12,36.131,36.443,35.836,36.104,182305,0
2006-05-15,35.871,36.065,35.699,35.751,385603,0
2006-05-16,35.761,35.761,35.082,35.155,223858,0
2006-05-17,34.981,34.989,34.125,34.236,315553,0
2006-05-18,36.772,38.419,36.259,37.758,778715,0
2006-05-19,37.767,37.767,36.701,36.909,371680,0
2006-05-22,36.772,36.782,36.027,36.131,301304,0
2006-05-23,36.037,36.555,35.486,36.018,260404,0
2006-05-24,36.018,37.196,35.919,36.791,491768,0
2006-05-25,37.095,37.233,35.927,36.489,179478,0
2006-05-26,36.682,36.856,35.919,35.956,251160,0
2006-05-30,35.77,35.77,34.962,34.981,180240,0
2006-05-31,34.989,35.357,34.66,34.944,192422,0
2006-06-01,35.036,35.561,34.899,35.515,222008,0
2006-06-02,35.662,36.046,35.184,35.506,125308,0
2006-06-05,35.21,35.21,34.439,34.623,173385,0
2006-06-06,34.751,34.861,33.915,34.282,155549,0
2006-06-07,34.245,34.869,33.968,34.172,154676,0
2006-06-08,33.968,34.67,33.593,34.566,328824,0
2006-06-09,34.66,35.587,34.356,35.036,306199,0
2006-06-12,35.11,35.11,33.96,33.978,171537,0
2006-06-13,33.776,34.319,33.648,34.006,261278,0
2006-06-14,33.832,34.356,33.574,34.097,223204,0
2006-06-15,34.282,35.008,34.153,34.842,170123,0
2006-06-16,34.842,34.851,33.924,34.254,358082,0
2006-06-19,34.291,34.429,33.839,34.034,170337,0
2006-06-20,33.943,34.191,33.74,33.943,225597,0
2006-06-21,33.849,34.78,33.796,34.419,242675,0
2006-06-22,34.291,34.548,33.968,34.273,187309,0
2006-06-23,33.832,34.044,33.584,33.804,219506,0
2006-06-26,33.814,34.245,33.796,34.163,147824,0
2006-06-27,34.088,34.217,33.399,33.527,175669,0
2006-06-28,33.648,34.163,33.509,33.849,177194,0
2006-06-29,34.016,34.375,33.379,34.153,212002,0
2006-06-30,34.245,34.245,33.241,33.379,173821,0
2006-07-03,33.371,33.371,32.831,33.132,84953,0
2006-07-05,32.73,32.912,32.287,32.822,327411,0
2006-07-06,32.773,33.518,32.773,33.447,286512,0
2006-07-07,33.465,33.878,33.417,33.565,108448,0
2006-07-10,33.556,33.73,33.417,33.556,271500,0
2006-07-11,33.465,33.639,33.251,33.547,362543,0
2006-07-12,33.465,33.584,32.959,32.994,161639,0
2006-07-13,32.985,32.985,32.048,32.149,272807,0
2006-07-14,32.056,32.426,31.902,32.204,120087,0
2006-07-17,32.204,32.287,31.772,31.855,107468,0
2006-07-18,31.994,32.056,30.973,31.598,192640,0
2006-07-19,31.588,32.213,31.578,32.177,245722,0
2006-07-20,32.177,32.416,31.193,31.404,173821,0
2006-07-21,31.404,31.431,31.027,31.404,132815,0
2006-07-24,31.533,32.351,31.533,32.185,122370,0
2006-07-25,32.149,33.142,32.149,33.142,164466,0
2006-07-26,33.097,33.924,33.097,33.556,176651,0
2006-07-27,33.327,33.337,31.809,32.122,223204,0
2006-07-28,31.902,32.369,31.551,31.994,266496,0
2006-07-31,31.764,31.994,31.267,31.607,185460,0
2006-08-01,31.487,31.946,31.369,31.607,174039,0
2006-08-02,31.994,31.994,31.017,31.414,181217,0
2006-08-03,31.414,31.91,31.193,31.855,189376,0
2006-08-04,32.085,32.516,32.028,32.332,165554,0
2006-08-07,32.223,32.332,31.717,31.937,127917,0
2006-08-08,31.91,32.122,31.24,31.302,122805,0
2006-08-09,31.395,31.431,30.467,30.568,130855,0
2006-08-10,30.467,30.586,29.805,30.42,149564,0
2006-08-11,30.42,30.586,30.238,30.484,74946,0
2006-08-14,30.642,30.844,30.264,30.273,60697,0
2006-08-15,30.476,30.679,30.339,30.595,66135,0
2006-08-16,30.613,30.945,30.568,30.945,83974,0
2006-08-17,30.889,31.369,30.853,31.277,76249,0
2006-08-18,31.359,31.497,31.165,31.387,72878,0
2006-08-21,31.24,31.24,30.889,31.083,118998,0
2006-08-22,31.073,31.211,30.688,30.844,60152,0
2006-08-23,30.897,30.983,30.467,30.751,110734,0
2006-08-24,30.751,30.78,30.44,30.613,84081,0
2006-08-25,30.613,30.945,30.568,30.66,74728,0
2006-08-28,30.697,31,30.613,30.844,45030,0
2006-08-29,30.889,31.24,30.67,31.211,68855,0
2006-08-30,31.22,31.479,31.165,31.277,75381,0
2006-08-31,31.285,31.625,31.155,31.359,112690,0
2006-09-01,31.525,31.671,31.44,31.487,57867,0
2006-09-05,31.487,31.57,31.277,31.378,125744,0
2006-09-06,31.321,31.431,31.267,31.293,104642,0
2006-09-07,31.293,31.44,31.285,31.311,107468,0
2006-09-08,31.321,31.873,31.321,31.789,92676,0
2006-09-11,31.745,32.406,31.726,32.268,78428,0
2006-09-12,32.277,33.234,31.994,33.104,140103,0
2006-09-13,33.097,33.251,32.416,32.783,120195,0
2006-09-14,32.755,32.831,32.453,32.654,73638,0
2006-09-15,32.866,33.289,32.71,33.17,157288,0
2006-09-18,33.142,33.279,32.416,32.462,117260,0
2006-09-19,32.453,32.682,31.45,32.085,297606,0
2006-09-20,32.177,32.627,32.114,32.544,168927,0
2006-09-21,32.544,32.71,31.717,32.003,184373,0
2006-09-22,31.994,32.149,31.764,32.003,149889,0
2006-09-25,32.003,32.582,31.533,32.426,129116,0
2006-09-26,32.426,32.903,32.105,32.453,103228,0
2006-09-27,32.406,32.895,32.223,32.544,155549,0
2006-09-28,32.516,32.802,32.048,32.453,66460,0
2006-09-29,32.462,32.499,31.827,31.966,179586,0
2006-10-02,31.772,31.892,31.578,31.855,120304,0
2006-10-03,31.764,32.159,31.561,32.038,90066,0
2006-10-04,31.994,32.516,31.902,32.389,60045,0
2006-10-05,32.489,32.985,32.149,32.582,114213,0
2006-10-06,32.592,32.895,32.416,32.783,79077,0
2006-10-09,32.73,33.087,32.462,33.042,65482,0
2006-10-10,33.069,33.189,32.701,33.003,51885,0
2006-10-11,32.822,32.831,32.232,32.416,112145,0
2006-10-12,32.462,33.189,32.462,33.189,103988,0
2006-10-13,33.241,33.63,33.241,33.547,63525,0
2006-10-16,33.648,33.978,33.648,33.814,69724,0
2006-10-17,33.674,33.713,33.389,33.584,62219,0
2006-10-18,33.776,34.282,33.776,34.116,107793,0
2006-10-19,34.125,34.236,33.537,33.639,71030,0
2006-10-20,33.721,33.849,33.417,33.537,72661,0
2006-10-23,33.465,33.849,33.198,33.399,88979,0
2006-10-24,33.354,33.447,33.122,33.251,91371,0
2006-10-25,33.142,34.319,33.142,34.254,104531,0
2006-10-26,34.063,34.063,33.318,33.886,174800,0
2006-10-27,33.895,34.135,33.684,34.016,231036,0
2006-10-30,33.952,34.503,33.832,34.365,104968,0
2006-10-31,34.282,34.384,33.915,34.072,182740,0
2006-11-01,34.072,34.172,33.886,33.924,200034,0
2006-11-02,33.924,33.924,33.474,33.713,163487,0
2006-11-03,33.804,33.832,33.289,33.483,110840,0
2006-11-06,33.601,33.804,33.354,33.786,89413,0
2006-11-07,33.786,34.144,33.74,34.097,143909,0
2006-11-08,34.044,34.439,34.034,34.236,60369,0
2006-11-09,34.273,34.273,33.584,33.878,134334,0
2006-11-10,33.934,34.512,33.804,34.512,82453,0
2006-11-13,34.512,35.017,34.347,34.851,73533,0
2006-11-14,34.833,35.699,34.566,35.699,109209,0
2006-11-15,35.699,36.322,35.643,35.937,112581,0
2006-11-16,36.084,36.304,35.919,36.114,82015,0
2006-11-17,36.114,36.25,35.881,36.002,62219,0
2006-11-20,36.002,36.745,35.751,36.268,145106,0
2006-11-21,36.277,36.36,35.751,35.846,72770,0
2006-11-22,35.809,35.862,35.506,35.689,120304,0
2006-11-24,35.533,36.037,35.467,35.77,39049,0
2006-11-27,35.761,35.862,34.851,35.174,68202,0
2006-11-28,35.155,35.415,34.926,35.367,126285,0
2006-11-29,35.552,36.131,35.506,35.937,73097,0
2006-11-30,35.937,36.193,35.761,35.909,115736,0
2006-12-01,35.881,35.889,34.869,35.276,99203,0
2006-12-04,34.889,35.486,34.751,35.438,64067,0
2006-12-05,35.486,35.937,35.486,35.899,91260,0
2006-12-06,35.889,35.946,35.587,35.662,119434,0
2006-12-07,35.733,35.733,35.258,35.552,97789,0
2006-12-08,35.515,35.889,34.917,35.77,87563,0
2006-12-11,35.716,35.854,35.577,35.689,117476,0
2006-12-12,35.699,35.854,35.219,35.542,134878,0
2006-12-13,35.577,35.624,35.347,35.561,163160,0
2006-12-14,35.561,36.416,35.561,36.25,182196,0
2006-12-15,37.057,37.057,36.312,36.645,141299,0
2006-12-18,36.654,36.791,36.37,36.526,147389,0
2006-12-19,36.497,36.929,36.497,36.856,86258,0
2006-12-20,36.901,37.435,36.901,37.233,100724,0
2006-12-21,37.315,38.382,37.223,37.619,108341,0
2006-12-22,37.509,38.088,37.418,37.859,73423,0
2006-12-26,37.867,38.861,37.803,38.732,115301,0
2006-12-27,38.841,39.733,38.841,39.716,124219,0
2006-12-28,39.667,40.59,39.667,40.157,193183,0
2006-12-29,40.165,40.312,39.835,39.862,173385,0
2007-01-03,40.038,41.188,39.264,41.002,203517,0
2007-01-04,40.773,41.031,39.781,40.165,144777,0
2007-01-05,39.667,40.065,39.282,39.43,155549,0
2007-01-08,39.43,39.707,39.33,39.596,124656,0
2007-01-09,39.495,39.726,38.419,39.053,164466,0
2007-01-10,39.053,39.063,38.235,38.612,127917,0
2007-01-11,38.659,39.119,38.659,39.091,92350,0
2007-01-12,39.162,39.272,38.639,38.778,84408,0
2007-01-16,38.98,39.23,38.428,38.566,77773,0
2007-01-17,38.428,38.503,38.262,38.3,92785,0
2007-01-18,38.391,38.391,37.776,37.859,91150,0
2007-01-19,37.968,38.207,37.867,38.172,75054,0
2007-01-22,38.152,38.262,37.462,37.767,88432,0
2007-01-23,37.646,38.06,37.556,37.776,124984,0
2007-01-24,37.758,38.172,37.748,37.997,52321,0
2007-01-25,38.088,38.216,37.738,37.813,82015,0
2007-01-26,37.813,37.821,37.215,37.71,74295,0
2007-01-29,37.574,38.18,37.528,37.941,96701,0
2007-01-30,38.493,38.898,37.941,38.898,65807,0
2007-01-31,38.759,38.861,38.207,38.649,83429,0
2007-02-01,38.649,39.458,38.639,39.348,110406,0
2007-02-02,39.44,40.018,39.321,39.596,92676,0
2007-02-05,39.549,39.963,38.925,39.634,104098,0
2007-02-06,39.743,40.148,39.615,39.918,75163,0
2007-02-07,39.963,39.963,39.559,39.845,72337,0
2007-02-08,39.716,39.835,39.53,39.634,70593,0
2007-02-09,39.568,39.752,39.053,39.245,46121,0
2007-02-12,39.282,39.667,39.153,39.264,73596,0
2007-02-13,39.42,39.559,39.192,39.478,82629,0
2007-02-14,39.568,40.129,39.366,39.806,82654,0
2007-02-15,39.871,39.871,39.549,39.549,68418,0
2007-02-16,39.559,39.559,37.528,38.152,239847,0
2007-02-20,38.098,39.806,37.519,39.201,205473,0
2007-02-21,38.971,38.971,37.933,38.088,271717,0
2007-02-22,38.612,38.824,37.997,38.309,262038,0
2007-02-23,38.309,38.4,37.729,38.337,278788,0
2007-02-26,38.428,38.824,37.959,38.694,178785,0
2007-02-27,38.291,38.694,37.343,37.693,181000,0
2007-02-28,37.6,37.693,35.956,37.372,165662,0
2007-03-01,36.909,37.941,36.608,37.646,190705,0
2007-03-02,37.646,37.83,36.959,36.995,101052,0
2007-03-05,36.654,37.435,36.469,36.469,104098,0
2007-03-06,36.772,37.693,36.183,37.556,159355,0
2007-03-07,37.462,37.813,37.022,37.519,211891,0
2007-03-08,37.839,37.933,37.435,37.933,394523,0
2007-03-09,38.207,38.309,37.859,38.098,214067,0
2007-03-12,38.162,38.162,37.71,37.895,237892,0
2007-03-13,37.701,37.701,36.782,36.856,192095,0
2007-03-14,36.772,37.022,36.277,36.82,233646,0
2007-03-15,36.83,37.49,36.82,37.315,166860,0
2007-03-16,37.315,37.315,36.57,36.865,203082,0
2007-03-19,37.039,37.105,36.83,37.022,119871,0
2007-03-20,36.901,37.086,36.36,37.086,166860,0
2007-03-21,37.196,38.604,37.196,38.291,147717,0
2007-03-22,38.428,38.428,37.886,38.19,64287,0
2007-03-23,38.19,38.318,37.839,38.216,75597,0
2007-03-26,38.152,38.546,37.849,38.374,83647,0
2007-03-27,38.374,38.465,38.116,38.3,63306,0
2007-03-28,38.18,38.345,37.71,37.968,199165,0
2007-03-29,38.198,38.337,37.729,38.124,66026,0
2007-03-30,38.216,38.98,38.216,38.419,148258,0
2007-04-02,38.419,38.465,38.033,38.254,77880,0
2007-04-03,38.4,39.34,38.345,39.145,188398,0
2007-04-04,39.211,39.384,39.044,39.255,71683,0
2007-04-05,39.301,39.488,39.201,39.33,61131,0
2007-04-09,39.34,39.448,38.824,38.916,51342,0
2007-04-10,38.916,39.201,38.63,38.869,68202,0
2007-04-11,39.634,39.634,38.327,38.484,108882,0
2007-04-12,38.484,38.741,38.327,38.566,53843,0
2007-04-13,38.537,38.537,38.042,38.419,210044,0
2007-04-16,38.649,39.488,38.649,39.182,103009,0
2007-04-17,39.135,39.488,38.971,39.044,91478,0
2007-04-18,38.898,39.402,38.898,39.091,70921,0
2007-04-19,38.933,39.162,38.649,38.75,82015,0
2007-04-20,39.182,39.53,39.135,39.238,125415,0
2007-04-23,39.238,39.488,39.119,39.153,95070,0
2007-04-24,39.264,39.495,39.109,39.109,89413,0
2007-04-25,39.162,39.549,39.063,39.375,124110,0
2007-04-26,38.382,39.201,38.152,39.063,143040,0
2007-04-27,39.063,39.063,37.877,37.904,164577,0
2007-04-30,37.895,37.923,36.976,36.976,123894,0
2007-05-01,36.985,37.272,36.672,36.745,130312,0
2007-05-02,36.745,36.959,36.701,36.883,136512,0
2007-05-03,37.022,37.666,37.022,37.4,75923,0
2007-05-04,37.537,38.06,37.4,37.849,96482,0
2007-05-07,37.849,38.033,37.619,37.767,72226,0
2007-05-08,37.564,37.564,37.057,37.499,80819,0
2007-05-09,37.334,37.444,36.985,37.4,61566,0
2007-05-10,37.215,37.49,37.067,37.176,102680,0
2007-05-11,37.324,38.107,37.324,37.821,58628,0
2007-05-14,37.685,37.968,37.03,37.086,91697,0
2007-05-15,36.985,37.435,36.408,36.489,115844,0
2007-05-16,36.536,36.536,36.114,36.497,84191,0
2007-05-17,36.479,36.654,36.183,36.459,70379,0
2007-05-18,36.58,36.58,35.994,36.203,80819,0
2007-05-21,36.223,36.469,35.937,36.35,67004,0
2007-05-22,36.526,36.589,36.223,36.443,75381,0
2007-05-23,36.479,36.57,36.018,36.075,72226,0
2007-05-24,36.104,36.104,35.614,35.743,95503,0
2007-05-25,35.854,36.636,35.79,36.589,89084,0
2007-05-29,36.654,37.124,36.408,36.791,89956,0
2007-05-30,36.608,37.159,36.507,37.012,69833,0
2007-05-31,37.012,37.012,36.193,36.424,130855,0
2007-06-01,36.57,39.211,36.479,38.382,296954,0
2007-06-04,38.382,38.723,37.71,38.4,119434,0
2007-06-05,38.4,38.4,37.362,37.6,82015,0
2007-06-06,37.6,38.033,37.418,37.767,58628,0
2007-06-07,37.628,37.997,36.959,36.959,80927,0
2007-06-08,36.84,37.057,36.507,36.969,112581,0
2007-06-11,36.82,37.15,36.497,36.976,91804,0
2007-06-12,36.84,37.243,36.545,36.745,116063,0
2007-06-13,36.728,37.205,36.545,37.086,131944,0
2007-06-14,36.791,37.124,36.608,36.645,164249,0
2007-06-15,37.582,38.318,37.15,37.481,148803,0
2007-06-18,37.115,37.168,36.545,36.616,166969,0
2007-06-19,36.516,37.205,36.341,37.049,96701,0
2007-06-20,37.086,37.215,36.636,36.719,122370,0
2007-06-21,36.608,37.049,36.416,36.791,140210,0
2007-06-22,36.782,36.865,36.489,36.791,201667,0
2007-06-25,36.654,36.83,36.148,36.526,193943,0
2007-06-26,36.662,36.791,35.724,36.507,229622,0
2007-06-27,36.286,37.049,35.889,36.976,172516,0
2007-06-28,37.215,37.28,36.856,37.105,105295,0
2007-06-29,37.296,37.4,36.58,36.616,161313,0
2007-07-02,36.719,37.049,36.589,37.012,120412,0
2007-07-03,36.985,37.426,36.811,37.288,56779,0
2007-07-05,37.471,37.923,37.362,37.693,125635,0
2007-07-06,37.61,37.767,37.243,37.556,90611,0
2007-07-09,37.546,38.235,37.196,38.005,131508,0
2007-07-10,37.693,37.839,36.526,36.682,177627,0
2007-07-11,36.682,37.049,36.616,36.801,92132,0
2007-07-12,36.969,37.666,36.849,37.556,67766,0
2007-07-13,37.546,37.628,37.296,37.362,52647,0
2007-07-16,37.233,37.4,36.745,36.949,124110,0
2007-07-17,36.959,37.324,36.959,37.049,150326,0
2007-07-18,36.865,36.995,36.443,36.849,232560,0
2007-07-19,36.849,37.002,36.662,36.811,90173,0
2007-07-20,36.82,36.82,35.743,36.223,383104,0
2007-07-23,36.295,36.388,35.743,35.854,128136,0
2007-07-24,35.347,35.438,34.273,34.465,135097,0
2007-07-25,34.585,34.999,34.006,34.851,172733,0
2007-07-26,34.209,34.641,33.657,34.016,155981,0
2007-07-27,31.027,35.092,30.339,33.968,602063,0
2007-07-30,33.241,34.356,33.023,33.869,384082,0
2007-07-31,33.878,34.429,33.537,33.537,231472,0
2007-08-01,33.537,33.849,32.544,33.132,338616,0
2007-08-02,33.198,33.895,33.17,33.839,218419,0
2007-08-03,33.886,33.895,31.717,31.799,262579,0
2007-08-06,32.601,34.67,31.387,34.072,266824,0
2007-08-07,33.776,35.596,33.207,34.899,258231,0
2007-08-08,35.761,38.759,35.476,37.959,561383,0
2007-08-09,37.968,41.416,37.537,39.238,676467,0
2007-08-10,38.254,38.521,34.703,35.21,486983,0
2007-08-13,35.533,35.533,32.985,33.327,352211,0
2007-08-14,33.389,34.016,32.085,32.122,182305,0
2007-08-15,32.177,32.885,31.578,31.902,208846,0
2007-08-16,31.671,34.741,31.671,34.575,375380,0
2007-08-17,36.37,39.677,35.438,36.114,318599,0
2007-08-20,35.829,35.846,34.696,35.476,110624,0
2007-08-21,35.11,35.561,34.833,35.229,72226,0
2007-08-22,35.457,35.984,34.989,35.614,62980,0
2007-08-23,35.8,35.975,34.475,34.66,84953,0
2007-08-24,34.741,35.643,34.603,35.448,67114,0
2007-08-27,35.284,35.476,34.771,34.789,73205,0
2007-08-28,34.623,34.623,32.838,32.895,123458,0
2007-08-29,33.17,34.016,32.895,33.832,72116,0
2007-08-30,33.407,34.072,33.407,33.73,61674,0
2007-08-31,34.016,34.3,33.905,34.072,107685,0
2007-09-04,33.943,35.338,33.878,34.842,100942,0
2007-09-05,34.566,35.415,34.375,34.805,131833,0
2007-09-06,34.799,34.972,32.526,32.664,245612,0
2007-09-07,31.837,32.36,31.487,32.13,236364,0
2007-09-10,32.268,32.398,31.037,31.726,135425,0
2007-09-11,31.846,32.332,31.055,32.065,109535,0
2007-09-12,32.013,32.489,31.469,31.91,96917,0
2007-09-13,32.003,32.856,31.321,32.168,130422,0
2007-09-14,31.772,32.379,31.331,32.028,146846,0
2007-09-17,32.038,32.085,30.577,30.844,189813,0
2007-09-18,30.983,33.299,30.897,33.217,192749,0
2007-09-19,33.509,34.566,33.509,33.648,177737,0
2007-09-20,33.674,33.895,32.847,33.26,99310,0
2007-09-21,33.337,33.574,32.763,32.895,116932,0
2007-09-24,32.831,32.831,31.837,32.168,93546,0
2007-09-25,32.021,32.177,31.505,31.7,85821,0
2007-09-26,31.892,31.975,31.165,31.772,118236,0
2007-09-27,31.855,32.847,31.855,32.701,68528,0
2007-09-28,32.701,32.802,31.378,31.505,118564,0
2007-10-01,31.497,33.417,31.497,33.327,167731,0
2007-10-02,33.437,34.125,33.226,34.006,154024,0
2007-10-03,33.593,33.768,32.691,32.822,123351,0
2007-10-04,32.94,32.94,31.754,31.754,119324,0
2007-10-05,32.028,33.05,31.855,32.553,112038,0
2007-10-08,32.544,32.544,31.818,32.056,111168,0
2007-10-09,32.149,32.369,31.799,32.185,100724,0
2007-10-10,32.204,32.601,31.865,32.416,106707,0
2007-10-11,32.636,32.885,31.57,31.578,126721,0
2007-10-12,31.561,32.177,31.561,31.985,73314,0
2007-10-15,31.937,31.946,30.613,30.844,180782,0
2007-10-16,30.825,31.431,30.633,30.67,148912,0
2007-10-17,30.78,31.165,29.741,30.264,257141,0
2007-10-18,29.997,30.219,29.703,29.713,106163,0
2007-10-19,29.713,29.713,28.408,28.408,183828,0
2007-10-22,28.104,29.115,28.104,28.931,173276,0
2007-10-23,29.271,29.271,28.002,28.492,221249,0
2007-10-24,28.288,28.572,27.424,28.388,282052,0
2007-10-25,27.222,28.502,27.167,27.516,311747,0
2007-10-26,27.636,28.022,26.543,27.94,302173,0
2007-10-29,28.031,28.178,27.119,27.846,322623,0
2007-10-30,27.774,27.774,26.222,26.341,256924,0
2007-10-31,26.341,26.929,25.751,26.661,382342,0
2007-11-01,26.222,26.273,25.595,26.163,523747,0
2007-11-02,26.192,26.192,24.362,24.896,325887,0
2007-11-05,24.575,25.639,24.464,25.152,250287,0
2007-11-06,25.191,25.357,24.528,25.254,153808,0
2007-11-07,24.913,24.979,23.885,23.885,290644,0
2007-11-08,24.066,25.888,23.838,25.696,358520,0
2007-11-09,25.244,27.461,24.518,26.919,378208,0
2007-11-12,27.286,28.041,26.715,26.99,183926,0
2007-11-13,27.195,28.187,27.129,27.912,131617,0
2007-11-14,27.984,29.051,27.562,27.883,173821,0
2007-11-15,27.645,28.086,27.119,27.404,117801,0
2007-11-16,27.443,27.893,27.038,27.37,130529,0
2007-11-19,26.939,26.939,25.943,26.118,207977,0
2007-11-20,26.118,26.128,24.896,25.844,226297,0
2007-11-21,25.687,26.109,25.217,25.235,192118,0
2007-11-23,25.382,25.466,24.205,24.794,159679,0
2007-11-26,24.794,24.794,23.691,23.828,228534,0
2007-11-27,24.437,24.437,23.498,23.976,244088,0
2007-11-28,23.976,25.033,23.976,24.812,156743,0
2007-11-29,24.712,24.712,24.05,24.666,121609,0
2007-11-30,25.264,25.706,24.877,24.886,169035,0
2007-12-03,24.832,25.181,24.059,25.181,143582,0
2007-12-04,24.86,25.217,24.381,24.97,180131,0
2007-12-05,24.547,25.006,24.171,24.694,194923,0
2007-12-06,24.593,26.558,24.593,26.366,202646,0
2007-12-07,26.449,26.449,25.623,25.852,141951,0
2007-12-10,25.759,27.35,25.328,26.781,206128,0
2007-12-11,27.167,27.167,25.126,25.134,149237,0
2007-12-12,25.796,25.796,23.738,24.389,331636,0
2007-12-13,24.059,24.059,22.984,23.645,213199,0
2007-12-14,23.251,23.627,22.642,23.038,247570,0
2007-12-17,22.808,23.343,22.66,22.975,156942,0
2007-12-18,23.112,23.627,22.625,23.583,216135,0
2007-12-19,23.671,23.691,22.945,23.583,145867,0
2007-12-20,24.014,24.014,23.029,23.921,207867,0
2007-12-21,24.398,24.685,24.023,24.481,346989,0
2007-12-24,24.233,24.812,24.233,24.73,40245,0
2007-12-26,24.547,24.611,23.608,24.508,139012,0
2007-12-27,24.362,25.015,23.498,24.233,407060,0
2007-12-28,24.446,24.575,23.663,23.911,183554,0
2007-12-31,24.152,24.308,23.305,23.985,212699,0
2008-01-02,24.005,24.758,23.583,23.756,326186,0
2008-01-03,24.041,24.114,22.608,22.625,259901,0
2008-01-04,22.838,22.882,21.632,21.833,247896,0
2008-01-07,21.981,23.406,21.881,22.828,276867,0
2008-01-08,22.984,22.984,21.146,21.173,313303,0
2008-01-09,21.208,21.66,20.685,21.66,220035,0
2008-01-10,21.807,23.038,21.246,22.625,233539,0
2008-01-11,22.405,22.689,21.576,21.762,148369,0
2008-01-14,22.037,22.313,21.586,22.119,125851,0
2008-01-15,22.054,22.054,20.769,20.831,176319,0
2008-01-16,20.96,21.641,20.831,21.173,280963,0
2008-01-17,21.293,21.293,20.225,20.583,154024,0
2008-01-18,20.785,20.907,19.489,19.784,282052,0
2008-01-22,19.555,21.356,18.92,20.795,237945,0
2008-01-23,20.344,23.885,20.344,23.517,351454,0
2008-01-24,23.738,24.023,22.569,23.47,403085,0
2008-01-25,23.765,23.985,23.132,23.618,323162,0
2008-01-28,23.738,26.523,23.057,26.421,333829,0
2008-01-29,26.238,27.222,25.953,26.706,329802,0
2008-01-30,26.568,28.388,26.505,27.765,492754,0
2008-01-31,27.487,31.799,27.222,31.469,732155,0
2008-02-01,31.551,32.13,30.733,31.735,416241,0
2008-02-04,31.7,31.764,30.817,31.321,268543,0
2008-02-05,30.798,32.065,30.788,31.525,284989,0
2008-02-06,31.726,32.489,31.211,32.277,295858,0
2008-02-07,32.204,33.483,32.013,32.792,333175,0
2008-02-08,32.645,33.327,31.459,31.487,278788,0
2008-02-11,31.561,31.735,30.65,31.395,219832,0
2008-02-12,31.277,32.003,30.494,31.055,345574,0
2008-02-13,31.44,32.223,31.258,31.781,172299,0
2008-02-14,31.917,31.994,29.944,30.394,206139,0
2008-02-15,30.026,30.339,29.494,29.869,199818,0
2008-02-19,29.713,30.211,29.328,29.621,301414,0
2008-02-20,27.212,28.169,26.808,27.617,465205,0
2008-02-21,29.419,29.419,27.119,27.387,458374,0
2008-02-22,27.487,27.912,26.136,27.726,398070,0
2008-02-25,27.682,28.544,27.231,28.214,295280,0
2008-02-26,27.698,28.492,27.222,28.214,239628,0
2008-02-27,27.94,28.362,27.101,27.893,269214,0
2008-02-28,27.818,27.846,26.55,27.068,200560,0
2008-02-29,26.689,27.745,26.182,27.37,299891,0
2008-03-03,27.101,27.396,26.212,26.781,252138,0
2008-03-04,26.43,27.673,26.136,27.37,268564,0
2008-03-05,27.157,27.47,26.017,26.229,540825,0
2008-03-06,26.192,26.348,24.628,25.006,503830,0
2008-03-07,24.694,25.437,24.362,24.694,343182,0
2008-03-10,24.86,25.605,24.73,25.006,363002,0
2008-03-11,25.318,26.035,24.886,26.035,323766,0
2008-03-12,26.273,26.43,25.152,25.226,356889,0
2008-03-13,24.979,25.953,24.464,25.834,506568,0
2008-03-14,26.017,26.017,25.099,25.254,366888,0
2008-03-17,24.776,25.658,24.418,25.254,200243,0
2008-03-18,25.751,26.265,25.318,26.182,347238,0
2008-03-19,26.331,26.956,25.741,26.136,448394,0
2008-03-20,26.128,28.13,26.128,27.912,451958,0
2008-03-24,27.965,29.684,27.965,28.692,172189,0
2008-03-25,28.535,29.465,28.288,29.06,282052,0
2008-03-26,28.977,29.189,28.13,28.38,202973,0
2008-03-27,28.297,28.434,26.282,26.302,265760,0
2008-03-28,26.43,26.43,24.997,25.357,254315,0
2008-03-31,25.29,26.449,25.089,25.731,196227,0
2008-04-01,26.8,27.58,26.229,27.553,399420,0
2008-04-02,27.443,28.941,27.378,28.527,271129,0
2008-04-03,28.324,28.482,27.645,28.022,164121,0
2008-04-04,27.865,28.022,27.092,27.461,212632,0
2008-04-07,27.846,28.482,27.11,27.774,180782,0
2008-04-08,27.689,27.965,26.964,27.33,147824,0
2008-04-09,27.404,27.708,26.661,26.697,207758,0
2008-04-10,26.724,27.526,26.366,26.919,147824,0
2008-04-11,26.558,26.862,25.769,25.834,171211,0
2008-04-14,25.778,27.058,25.411,26.163,276375,0
2008-04-15,26.348,27.101,25.981,26.999,130623,0
2008-04-16,27.231,28.067,27.231,27.94,99500,0
2008-04-17,27.755,28.82,27.755,28.388,148230,0
2008-04-18,29.069,29.878,28.729,29.298,186955,0
2008-04-21,29.125,29.125,28.334,28.444,94609,0
2008-04-22,28.334,28.334,27.231,27.626,178861,0
2008-04-23,27.755,27.947,26.654,27.212,114103,0
2008-04-24,27.276,27.286,26.265,26.458,320701,0
2008-04-25,26.366,26.644,25.365,25.456,246007,0
2008-04-28,26.238,26.238,25.144,25.144,229263,0
2008-04-29,25.235,25.282,24.437,24.776,146490,0
2008-04-30,24.134,24.389,22.111,22.514,347644,0
2008-05-01,22.651,24.076,21.99,23.885,254798,0
2008-05-02,24.171,24.446,23.583,23.911,184532,0
2008-05-05,23.782,23.858,22.699,23.02,841636,0
2008-05-06,22.788,24.085,22.22,23.921,978591,0
2008-05-07,24.095,24.095,22.341,22.68,2482120,0
2008-05-08,22.68,23.388,22.395,23.222,2568044,0
2008-05-09,22.753,23.296,22.293,22.524,289726,0
2008-05-12,22.608,23.498,22.608,23.369,183934,0
2008-05-13,23.453,23.453,22.798,22.863,82036,0
2008-05-14,22.798,23.084,22.772,22.919,195356,0
2008-05-15,22.965,23.011,22.073,22.945,103228,0
2008-05-16,22.928,22.984,22.185,22.496,173401,0
2008-05-19,22.405,23.176,22.341,22.788,161977,0
2008-05-20,22.642,22.651,22.083,22.22,123433,0
2008-05-21,22.323,22.532,21.615,21.925,166011,0
2008-05-22,21.815,22.313,21.815,22.083,120548,0
2008-05-23,22.166,22.166,21.615,21.891,116872,0
2008-05-27,21.891,22.479,21.842,22.323,170124,0
2008-05-28,22.46,22.579,22.018,22.211,185240,0
2008-05-29,22.185,23.065,22.083,22.579,70263,0
2008-05-30,22.524,22.524,21.338,21.743,219498,0
2008-06-02,21.615,21.743,21.236,21.586,162131,0
2008-06-03,21.632,22.054,21.264,22.037,178028,0
2008-06-04,21.945,22.323,21.713,22.018,162113,0
2008-06-05,22,22.727,21.954,22.496,152952,0
2008-06-06,22.257,22.284,21.31,21.532,203573,0
2008-06-09,21.503,21.789,20.87,21.007,128231,0
2008-06-10,20.732,21.779,20.732,21.385,179173,0
2008-06-11,21.302,21.302,20.667,20.84,127626,0
2008-06-12,20.924,21.448,20.785,20.831,71510,0
2008-06-13,21.045,21.576,20.898,21.513,111328,0
2008-06-16,21.468,22.689,21.31,22.569,159381,0
2008-06-17,22.524,22.68,21.945,22.063,179297,0
2008-06-18,21.908,21.908,20.987,21.191,151993,0
2008-06-19,21.264,21.438,20.528,20.75,170041,0
2008-06-20,20.538,20.573,19.627,20.004,391139,0
2008-06-23,20.124,20.152,19.25,19.326,180139,0
2008-06-24,19.205,19.583,18.561,19.14,219584,0
2008-06-25,19.196,19.958,18.939,19.15,161818,0
2008-06-26,19.067,19.122,18.166,18.222,225975,0
2008-06-27,18.212,18.643,17.908,18.304,282091,0
2008-06-30,18.35,18.551,17.503,17.78,209458,0
2008-07-01,17.824,18.892,17.696,18.57,316451,0
2008-07-02,18.6,19.104,18.534,18.763,308599,0
2008-07-03,18.7,18.976,18.286,18.653,173337,0
2008-07-07,18.663,19.003,18.525,18.672,480444,0
2008-07-08,18.516,20.639,18.516,20.612,348545,0
2008-07-09,20.712,20.805,19.583,19.674,176430,0
2008-07-10,19.654,20.013,19.178,19.316,215843,0
2008-07-11,18.957,22.063,18.35,18.69,444910,0
2008-07-14,18.901,18.901,17.256,17.854,290630,0
2008-07-15,17.632,18.616,17.035,17.358,273569,0
2008-07-16,17.358,18.772,17.165,18.71,305130,0
2008-07-17,18.874,21.42,18.745,21.254,532723,0
2008-07-18,21.053,21.126,20.143,20.822,258694,0
2008-07-21,20.97,21.576,20.712,20.97,150595,0
2008-07-22,20.438,22.798,20.428,22.781,202064,0
2008-07-23,22.763,24.233,22.763,24.066,279400,0
2008-07-24,24.032,24.05,21.338,21.789,371395,0
2008-07-25,22.047,22.717,21.458,21.566,191628,0
2008-07-28,21.438,21.733,19.793,20.086,339215,0
2008-07-29,20.319,21.191,20.042,21.116,216021,0
2008-07-30,20.319,20.319,15.877,16.171,737896,0
2008-07-31,15.766,16.751,15.684,16.05,448136,0
2008-08-01,16.116,16.319,15.244,15.471,287062,0
2008-08-04,15.471,15.822,14.626,15.501,312143,0
2008-08-05,15.675,16.079,15.491,15.886,281833,0
2008-08-06,15.813,16.116,15.454,15.877,307662,0
2008-08-07,15.602,15.684,14.636,14.764,213859,0
2008-08-08,14.811,15.721,14.719,15.637,226204,0
2008-08-11,15.435,16.602,15.435,16.059,162575,0
2008-08-12,15.959,16.723,15.951,16.171,118246,0
2008-08-13,16.033,16.622,16.006,16.273,157399,0
2008-08-14,16.042,17.531,16.042,17.099,197141,0
2008-08-15,16.989,17.936,16.952,17.229,155646,0
2008-08-18,17.349,17.77,16.825,17.376,275775,0
2008-08-19,17.411,17.807,15.913,16.143,255380,0
2008-08-20,16.3,16.795,15.877,16.363,146516,0
2008-08-21,16.281,16.474,15.794,15.849,106647,0
2008-08-22,16.098,16.795,15.546,16.705,159253,0
2008-08-25,16.465,16.805,16.05,16.079,132960,0
2008-08-26,16.006,16.879,15.766,16.448,149254,0
2008-08-27,16.549,17.017,16.328,16.879,117308,0
2008-08-28,17.026,17.229,16.567,17.229,133489,0
2008-08-29,17.081,17.283,16.695,17.201,121056,0
2008-09-02,17.632,17.78,16.602,17.165,165758,0
2008-09-03,17.055,17.916,16.732,17.864,201350,0
2008-09-04,17.632,18.607,17.191,17.726,227800,0
2008-09-05,17.503,18.139,17.165,17.891,286719,0
2008-09-08,17.421,20.152,17.421,19.832,287085,0
2008-09-09,19.832,20.004,19.178,19.517,355076,0
2008-09-10,19.637,20.086,19.25,20.004,238684,0
2008-09-11,19.343,20.567,19.343,20.51,213895,0
2008-09-12,20.161,21.036,20.143,20.951,227953,0
2008-09-15,20.215,22.146,20.004,21.319,261758,0
2008-09-16,21.027,23.995,21.027,23.598,475340,0
2008-09-17,22.708,24.408,22.357,24.095,370053,0
2008-09-18,24.638,28.121,23.921,26.212,590658,0
2008-09-19,27.597,30.42,25.512,26.154,595812,0
2008-09-22,26.163,27.58,25.972,26.89,165203,0
2008-09-23,26.89,27.562,26.229,26.513,293434,0
2008-09-24,26.661,26.706,26.513,26.513,231218,0
2008-09-25,26.523,26.706,25.825,26.331,137586,0
2008-09-26,25.741,27.129,25.512,26.654,162977,0
2008-09-29,25.648,27.58,25.372,25.372,70007,0
2008-09-30,26.661,27.35,25.759,27.35,146865,0
2008-10-01,27.119,27.119,26.109,26.661,286300,0
2008-10-02,26.311,26.661,23.598,23.608,102762,0
2008-10-03,25.658,25.658,23.655,24.73,138061,0
2008-10-06,23.47,24.29,22.201,23.047,132306,0
2008-10-07,23.324,23.324,19.885,19.996,79862,0
2008-10-08,19.6,20.583,18.616,18.847,110508,0
2008-10-09,18.634,18.865,15.401,15.401,205151,0
2008-10-10,14.996,17.191,13.791,15.859,287552,0
2008-10-13,16.42,18.69,16.42,18.69,173577,0
2008-10-14,20.033,20.033,16.943,17.973,151231,0
2008-10-15,17.339,17.531,15.896,15.904,104283,0
2008-10-16,15.813,17.311,14.597,17.108,186340,0
2008-10-17,16.577,17.33,16.455,16.465,174208,0
2008-10-20,16.64,17.293,15.959,17.293,97038,0
2008-10-21,16.879,17.293,16.217,16.952,172723,0
2008-10-22,16.474,17.376,16.455,16.825,136701,0
2008-10-23,16.254,17.293,12.89,13.753,319736,0
2008-10-24,12.475,14.545,10.994,13.553,191061,0
2008-10-27,13.476,14.416,12.944,12.944,131316,0
2008-10-28,13.424,13.424,11.527,12.135,237345,0
2008-10-29,11.189,12.321,10.113,10.408,333643,0
2008-10-30,10.701,11.447,10.278,11.272,195843,0
2008-10-31,11.179,15.262,11.179,15.262,302717,0
2008-11-03,14.26,15.289,13.974,14.149,285950,0
2008-11-04,14.36,15.186,13.836,14.048,153153,0
2008-11-05,13.791,14.38,12.2,12.355,246455,0
2008-11-06,12.226,12.697,11.951,12.125,215934,0
2008-11-07,12.2,13.019,11.832,12.733,245461,0
2008-11-10,12.97,13.81,11.537,11.723,184439,0
2008-11-11,11.547,11.888,11.134,11.483,112187,0
2008-11-12,11.189,11.215,10.113,10.361,142496,0
2008-11-13,10.123,11.675,9.883,11.567,271650,0
2008-11-14,11.381,11.922,9.369,9.4054,241911,0
2008-11-17,9.3117,9.672,8.8625,9.4318,185931,0
2008-11-18,9.516,9.516,7.5109,8.2098,189923,0
2008-11-19,8.0901,8.3568,7.0697,7.3547,170251,0
2008-11-20,7.2259,7.2904,5.9114,5.9388,163457,0
2008-11-21,6.1962,6.9041,5.1849,6.9041,342717,0
2008-11-24,6.9594,7.6121,6.6284,7.6121,216314,0
2008-11-25,7.7868,8.2833,7.4191,8.2833,315847,0
2008-11-26,8.0995,10.388,7.9705,10.324,309778,0
2008-11-28,10.167,10.811,9.837,10.756,79643,0
2008-12-01,10.398,10.783,8.9081,8.9081,155549,0
2008-12-02,9.24,10.434,8.872,10.434,199337,0
2008-12-03,10.057,11.795,9.864,11.647,145824,0
2008-12-04,11.418,13.57,11.371,12.687,337946,0
2008-12-05,12.485,13.285,11.371,13.275,175899,0
2008-12-08,13.386,14.44,13.33,14.141,192492,0
2008-12-09,13.974,15.019,13.553,13.854,161910,0
2008-12-10,14.028,14.25,13.109,13.753,113148,0
2008-12-11,13.395,14.093,12.329,13,239049,0
2008-12-12,12.321,14.488,12.183,14.416,195544,0
2008-12-15,14.497,14.939,13.054,13.553,132025,0
2008-12-16,13.725,15.454,13.725,15.363,251619,0
2008-12-17,15.186,16.952,15.077,16.952,258221,0
2008-12-18,17.045,18.745,16.879,18.405,521185,0
2008-12-19,19.178,19.178,17.946,18.084,463772,0
2008-12-22,18.129,18.414,17.512,18.139,257745,0
2008-12-23,18.267,19.03,17.33,17.605,202528,0
2008-12-24,17.569,19.932,17.238,19.627,103182,0
2008-12-26,19.747,21.045,19.684,20.372,242472,0
2008-12-29,20.363,20.363,18.892,19.654,243758,0
2008-12-30,20.033,20.528,19.196,19.832,414651,0
2008-12-31,20.004,21.872,19.765,21.596,556810,0
2009-01-02,21.438,21.833,20.932,20.97,351116,0
2009-01-05,20.75,20.907,18.772,18.929,476155,0
2009-01-06,19.646,20.271,19.369,19.747,463668,0
2009-01-07,19.326,19.417,17.824,17.916,323477,0
2009-01-08,17.762,18.516,17.349,18.267,301896,0
2009-01-09,18.727,18.745,14.858,15.134,450042,0
2009-01-12,14.929,15.785,14.929,15.401,320712,0
2009-01-13,15.15,16.244,14.811,15.748,219261,0
2009-01-14,15.573,15.822,15.215,15.471,280305,0
2009-01-15,15.417,17.273,15.166,16.512,265752,0
2009-01-16,16.907,16.907,15.142,16.207,309116,0
2009-01-20,15.969,16.226,13.956,14.038,178643,0
2009-01-21,14.351,14.829,13.743,14.811,227051,0
2009-01-22,14.58,14.692,13.156,13.781,194227,0
2009-01-23,13.294,14.37,12.88,13.938,190062,0
2009-01-26,13.938,14.986,13.663,14.002,164003,0
2009-01-27,14.122,14.986,13.644,14.848,113327,0
2009-01-28,15.592,15.896,15.166,15.637,132422,0
2009-01-29,15.454,15.454,14.27,14.303,151723,0
2009-01-30,14.46,14.801,13.33,13.644,176819,0
2009-02-02,13.312,14.571,13.183,14.37,220073,0
2009-02-03,14.517,14.555,13.672,14.112,181258,0
2009-02-04,13.781,15.868,13.753,15.373,208233,0
2009-02-05,15.583,16.979,15.244,16.455,256306,0
2009-02-06,16.43,17.468,16.107,17.349,150488,0
2009-02-09,17.273,18.34,16.567,16.879,206703,0
2009-02-10,16.76,17.156,15.333,15.391,175313,0
2009-02-11,15.52,16.768,15.134,16.474,251358,0
2009-02-12,16.098,16.411,14.682,15.555,232952,0
2009-02-13,15.382,16.143,15.087,15.537,166418,0
2009-02-17,14.597,15.353,14.038,14.038,156687,0
2009-02-18,14.222,15.039,13.801,14.37,208612,0
2009-02-19,14.607,14.607,11.812,12.173,690338,0
2009-02-20,11.804,12.053,10.546,11.62,504111,0
2009-02-23,12.053,13.082,11.74,11.879,511617,0
2009-02-24,12.183,13.698,12.006,13.312,305835,0
2009-02-25,13.21,13.449,12.346,12.835,198584,0
2009-02-26,12.962,14.075,12.843,13.594,207965,0
2009-02-27,13.257,13.836,13.192,13.414,204597,0
2009-03-02,13.029,14.322,13.029,13.682,298697,0
2009-03-03,14.018,14.112,12.697,13.019,312354,0
2009-03-04,13.33,14.018,12.649,13.496,280290,0
2009-03-05,13.045,13.173,12.035,12.192,424834,0
2009-03-06,12.382,13.064,12.153,12.548,379891,0
2009-03-09,12.401,12.97,12.209,12.521,142540,0
2009-03-10,12.787,14.38,12.338,14.242,382645,0
2009-03-11,14.341,14.545,13.312,13.578,534799,0
2009-03-12,13.434,15.62,12.825,15.15,440689,0
2009-03-13,15.234,15.665,14.626,15.067,193129,0
2009-03-16,15.224,15.417,13.88,14.002,183076,0
2009-03-17,13.791,15.224,13.698,15.215,177415,0
2009-03-18,15.077,17.283,14.674,16.217,257228,0
2009-03-19,16.43,17.211,15.979,16.64,258146,0
2009-03-20,16.86,17.247,16.392,16.999,268665,0
2009-03-23,17.017,17.182,14.727,16.622,454163,0
2009-03-24,16.254,18.176,16.254,17.045,583568,0
2009-03-25,17.229,18.176,16.411,17.264,729483,0
2009-03-26,17.349,18.24,16.971,18.102,177671,0
2009-03-27,18.094,18.102,17.065,17.238,116081,0
2009-03-30,16.539,17.283,16.171,16.795,146784,0
2009-03-31,17.117,18.055,16.382,17.926,255851,0
2009-04-01,17.33,18.828,17.191,18.7,415140,0
2009-04-02,19.232,20.271,18.745,19.646,391007,0
2009-04-03,19.646,20.271,19.223,19.841,238544,0
2009-04-06,19.508,19.674,18.727,19.517,135540,0
2009-04-07,19.022,19.756,18.24,18.258,87664,0
2009-04-08,18.543,19.463,18.452,19.13,72020,0
2009-04-09,19.765,21.43,19.765,21.338,383006,0
2009-04-13,20.997,21.236,20.372,20.621,185213,0
2009-04-14,20.363,20.41,19.526,19.738,263278,0
2009-04-15,19.574,20.262,19.326,19.977,162603,0
2009-04-16,20.354,21.062,19.857,20.778,173898,0
2009-04-17,20.795,21.146,20.41,20.814,147415,0
2009-04-20,20.17,21.079,19.849,19.865,167363,0
2009-04-21,19.617,21.246,19.583,20.033,400292,0
2009-04-22,20.033,20.997,19.564,20.88,486718,0
2009-04-23,20.951,21.484,19.463,20.06,202975,0
2009-04-24,20.438,20.492,18.782,19.369,229514,0
2009-04-27,19.095,19.47,18.653,19.122,290697,0
2009-04-28,18.874,21.107,18.7,20.492,366240,0
2009-04-29,20.631,20.932,19.885,20.134,462400,0
2009-04-30,18.064,21.448,18.064,20.785,619226,0
2009-05-01,20.702,21.079,19.574,19.875,429088,0
2009-05-04,20.336,20.39,18.801,19.674,503515,0
2009-05-05,19.728,19.728,18.856,19.499,305695,0
2009-05-06,19.747,19.849,18.847,19.408,237382,0
2009-05-07,19.765,19.894,17.522,17.615,375173,0
2009-05-08,18,18.634,17.273,18.561,411378,0
2009-05-11,17.926,18.414,17.311,17.393,209934,0
2009-05-12,17.531,17.625,15.904,16.126,360161,0
2009-05-13,15.756,16.382,15.445,15.657,339978,0
2009-05-14,15.627,16.401,15.555,15.822,202016,0
2009-05-15,15.73,15.979,15.62,15.675,249009,0
2009-05-18,15.959,16.363,15.62,16.3,119928,0
2009-05-19,16.455,16.612,15.583,16.19,412392,0
2009-05-20,16.363,16.676,15.313,15.445,376562,0
2009-05-21,15.206,15.637,14.774,15.067,215138,0
2009-05-22,15.15,15.51,14.91,15.401,179010,0
2009-05-26,15.186,15.564,15.029,15.343,211618,0
2009-05-27,15.186,15.186,13.801,13.929,182587,0
2009-05-28,14.166,14.166,13.09,13.725,339220,0
2009-05-29,13.743,14.193,13.466,14.158,236754,0
2009-06-01,14.341,14.488,13.624,13.791,221230,0
2009-06-02,13.725,14.754,13.698,14.488,294695,0
2009-06-03,14.571,14.616,14.093,14.38,195047,0
2009-06-04,14.527,15.206,14.425,14.892,170417,0
2009-06-05,15.134,15.289,14.38,14.497,231235,0
2009-06-08,14.58,14.839,13.92,14.295,216733,0
2009-06-09,14.37,14.45,14.009,14.193,156647,0
2009-06-10,14.398,14.47,13.456,13.706,224563,0
2009-06-11,13.725,14.112,13.706,13.871,195082,0
2009-06-12,13.753,13.929,13.672,13.89,117333,0
2009-06-15,13.524,13.672,13.248,13.358,124995,0
2009-06-16,13.434,13.561,12.898,12.98,91722,0
2009-06-17,12.97,12.97,12.365,12.568,363417,0
2009-06-18,12.606,13.156,12.548,12.825,79256,0
2009-06-19,13.029,13.663,12.898,13.524,210232,0
2009-06-22,13.358,13.578,13.029,13.294,188261,0
2009-06-23,13.366,13.366,13.029,13.1,92962,0
2009-06-24,13.202,13.725,13.082,13.339,95753,0
2009-06-25,13.21,13.376,13.054,13.285,91650,0
2009-06-26,13.21,13.654,13.1,13.578,134625,0
2009-06-29,13.578,13.578,13.1,13.138,104944,0
2009-06-30,13.183,13.229,12.917,13.1,132491,0
2009-07-01,13.202,13.578,13.074,13.57,218011,0
2009-07-02,13.321,13.424,13.1,13.424,133198,0
2009-07-06,13.21,13.312,12.898,13.257,134575,0
2009-07-07,13.349,13.587,13.21,13.33,122627,0
2009-07-08,13.434,13.634,13.045,13.33,103637,0
2009-07-09,13.456,13.456,13.202,13.339,77836,0
2009-07-10,13.183,13.266,13.019,13.166,62134,0
2009-07-13,13.266,13.716,13.248,13.604,144038,0
2009-07-14,13.725,13.734,13.33,13.405,146762,0
2009-07-15,13.506,14.527,12.88,14.341,285406,0
2009-07-16,14.242,14.242,13.138,13.321,141517,0
2009-07-17,13.285,13.449,12.724,12.936,171970,0
2009-07-20,12.944,13.082,12.715,13.009,130639,0
2009-07-21,13.138,13.349,12.944,13.019,66079,0
2009-07-22,12.962,13.672,12.962,13.476,82997,0
2009-07-23,13.476,14.075,13.285,14.002,96056,0
2009-07-24,13.88,14.066,13.706,13.993,68305,0
2009-07-27,13.965,14.36,13.854,14.287,71167,0
2009-07-28,14.102,15.206,14.085,15.107,126982,0
2009-07-29,14.996,15.323,14.184,14.193,113538,0
2009-07-30,14.408,14.408,12.263,13.524,431420,0
2009-07-31,12.006,13.147,11.961,12.658,294601,0
2009-08-03,12.697,12.898,12.475,12.87,172139,0
2009-08-04,12.806,12.962,12.449,12.715,235083,0
2009-08-05,12.715,12.927,12.2,12.338,156727,0
2009-08-06,12.429,12.568,11.822,12.429,110588,0
2009-08-07,12.715,13.682,12.622,13.405,311570,0
2009-08-10,13.414,13.624,13.09,13.304,197188,0
2009-08-11,13.238,13.321,12.835,12.861,104566,0
2009-08-12,12.843,13.594,12.78,13.366,241413,0
2009-08-13,13.405,13.506,12.78,13.229,72948,0
2009-08-14,13.229,13.312,12.927,13.1,79962,0
2009-08-17,12.751,12.98,12.391,12.806,82041,0
2009-08-18,12.944,12.97,12.459,12.613,50231,0
2009-08-19,12.421,12.908,12.346,12.88,38620,0
2009-08-20,12.87,13.019,12.733,12.796,42611,0
2009-08-21,13.009,13.763,12.87,13.698,197920,0
2009-08-24,13.725,13.974,12.825,13.156,126284,0
2009-08-25,13.238,13.57,13,13.321,154076,0
2009-08-26,13.33,13.414,12.944,13.376,95981,0
2009-08-27,13.366,13.414,13.109,13.358,42385,0
2009-08-28,13.449,13.476,13.109,13.366,61188,0
2009-08-31,13.219,13.366,12.87,13.029,167652,0
2009-09-01,12.89,13.294,12.677,12.796,198642,0
2009-09-02,12.77,13.029,12.697,12.724,59636,0
2009-09-03,12.751,12.917,12.485,12.596,89670,0
2009-09-04,12.596,12.76,12.273,12.512,108847,0
2009-09-08,12.475,12.861,12.338,12.751,59115,0
2009-09-09,12.751,12.87,12.568,12.825,35284,0
2009-09-10,12.816,13.009,12.568,12.852,42044,0
2009-09-11,12.852,13.074,12.843,12.917,37339,0
2009-09-14,12.76,13.036,12.668,12.917,47735,0
2009-09-15,12.852,13.074,12.632,12.733,54856,0
2009-09-16,12.751,13.138,12.632,12.962,153531,0
2009-09-17,12.97,13.156,12.632,12.787,79910,0
2009-09-18,12.78,12.806,12.401,12.475,167424,0
2009-09-21,12.346,12.493,12.089,12.173,83705,0
2009-09-22,12.263,12.273,11.74,11.888,117649,0
2009-09-23,11.869,12.035,11.354,11.361,160979,0
2009-09-24,11.399,11.499,10.914,11.032,122746,0
2009-09-25,11.014,11.842,11.014,11.832,127806,0
2009-09-28,11.852,12.135,11.647,11.804,84508,0
2009-09-29,11.795,11.822,11.518,11.723,79876,0
2009-09-30,11.766,11.766,11.198,11.371,183211,0
2009-10-01,11.326,11.474,11.06,11.134,262837,0
2009-10-02,10.987,11.447,10.914,11.115,153056,0
2009-10-05,11.17,11.427,11.06,11.391,100763,0
2009-10-06,11.457,11.655,11.124,11.418,113389,0
2009-10-07,11.381,11.483,11.069,11.115,188794,0
2009-10-08,10.656,10.665,9.2033,9.4685,3579050,0
2009-10-09,9.4596,9.579,9.3313,9.4685,1008436,0
2009-10-12,9.69,9.837,9.3956,9.736,408455,0
2009-10-13,9.744,9.782,9.4983,9.652,333130,0
2009-10-14,9.708,9.873,9.3867,9.4883,428409,0
2009-10-15,9.3779,9.652,9.3779,9.525,264323,0
2009-10-16,9.4407,9.516,9.2847,9.3601,203567,0
2009-10-19,9.3779,9.516,9.369,9.4407,164839,0
2009-10-20,9.4507,9.56,9.369,9.4685,785374,0
2009-10-21,9.4507,9.772,9.3779,9.4134,475046,0
2009-10-22,9.4407,9.672,9.3601,9.525,331409,0
2009-10-23,9.535,9.643,9.4219,9.4219,526242,0
2009-10-26,9.4134,9.744,9.275,9.2935,363276,0
2009-10-27,9.3402,9.607,9.1936,9.2119,185934,0
2009-10-28,9.2217,9.2935,8.6235,8.6878,296611,0
2009-10-29,8.6971,9.1114,8.3017,8.5314,568875,0
2009-10-30,8.5682,8.5682,8.1269,8.2188,615037,0
2009-11-02,8.3384,8.5408,7.7684,8.4211,571807,0
2009-11-03,8.3293,8.9553,8.2923,8.9081,336259,0
2009-11-04,8.9267,9.0089,8.4946,8.5499,186418,0
2009-11-05,8.6143,8.7429,8.4763,8.66,223749,0
2009-11-06,8.5499,8.872,8.4487,8.8347,316349,0
2009-11-09,8.9825,9.3779,8.7519,9.3402,654330,0
2009-11-10,9.2847,9.652,9.165,9.3402,430583,0
2009-11-11,9.4784,9.744,9.369,9.716,221145,0
2009-11-12,9.716,9.8,9.589,9.69,253186,0
2009-11-13,9.764,9.791,9.4784,9.764,145025,0
2009-11-16,9.837,10.388,9.837,10.27,267444,0
2009-11-17,10.27,10.343,9.948,10.177,72802,0
2009-11-18,10.167,10.398,10.057,10.37,100527,0
2009-11-19,10.287,10.343,9.864,9.939,220955,0
2009-11-20,9.873,10.075,9.764,9.965,76229,0
2009-11-23,10.14,10.48,9.873,10.011,116793,0
2009-11-24,9.993,10.132,9.744,10.132,107184,0
2009-11-25,10.158,10.452,10.095,10.105,90543,0
2009-11-27,9.855,9.92,9.4685,9.56,92901,0
2009-11-30,9.525,9.56,9.3867,9.535,229422,0
2009-12-01,9.626,9.744,9.516,9.662,156777,0
2009-12-02,9.643,9.855,9.551,9.772,224914,0
2009-12-03,9.846,10.27,9.772,10.113,400621,0
2009-12-04,10.343,10.37,9.837,10.057,97916,0
2009-12-07,10.003,10.278,9.873,10.021,156168,0
2009-12-08,9.91,10.14,9.891,9.993,199056,0
2009-12-09,10.029,10.113,9.91,10.029,169206,0
2009-12-10,10.113,10.167,9.81,9.948,167375,0
2009-12-11,9.965,9.975,9.652,9.764,96541,0
2009-12-14,9.837,9.9,9.589,9.891,93798,0
2009-12-15,9.965,10.021,9.754,9.754,146802,0
2009-12-16,9.873,9.9,9.4596,9.652,107383,0
2009-12-17,9.542,9.643,9.3313,9.4407,216667,0
2009-12-18,9.551,9.589,9.4134,9.4883,522173,0
2009-12-21,9.516,9.652,9.4407,9.535,173841,0
2009-12-22,9.525,9.643,9.4596,9.589,88432,0
2009-12-23,9.616,10.057,9.56,9.91,104772,0
2009-12-24,9.92,10.167,9.92,10.132,38524,0
2009-12-28,10.158,10.213,10.038,10.158,65877,0
2009-12-29,10.15,10.546,10.113,10.48,138136,0
2009-12-30,10.49,10.572,10.287,10.434,144950,0
2009-12-31,10.408,10.452,10.296,10.37,202660,0
2010-01-04,10.526,10.636,10.452,10.619,143187,0
2010-01-05,10.665,10.665,10.14,10.252,135263,0
2010-01-06,10.261,10.379,10.113,10.278,154761,0
2010-01-07,10.213,10.314,10.021,10.27,126736,0
2010-01-08,10.243,10.314,10.067,10.233,75475,0
2010-01-11,10.261,10.333,10.038,10.252,128482,0
2010-01-12,10.15,10.223,9.92,9.975,92486,0
2010-01-13,10.011,10.113,9.891,9.939,75869,0
2010-01-14,9.93,10.243,9.891,10.167,95166,0
2010-01-15,10.123,10.177,9.883,9.93,124989,0
2010-01-19,9.92,10.462,9.855,10.434,144966,0
2010-01-20,10.333,10.434,10.14,10.261,72655,0
2010-01-21,10.243,10.48,10.021,10.085,179795,0
2010-01-22,10.038,10.132,9.69,9.736,224142,0
2010-01-25,9.81,9.984,9.652,9.708,111192,0
2010-01-26,9.699,10.158,9.616,9.891,249607,0
2010-01-27,9.81,10.048,9.569,10.029,109026,0
2010-01-28,10.048,10.075,9.4596,9.579,171844,0
2010-01-29,9.589,9.662,9.4318,9.4318,406423,0
2010-02-01,9.672,10.011,9.672,9.9,267337,0
2010-02-02,9.956,10.252,9.873,10.095,176069,0
2010-02-03,10.113,10.261,9.754,10.233,178888,0
2010-02-04,10.177,10.177,9.864,9.948,185954,0
2010-02-05,9.993,10.113,9.82,10.095,112631,0
2010-02-08,10.067,10.167,9.837,9.891,126058,0
2010-02-09,9.993,10.003,9.829,9.883,64212,0
2010-02-10,9.837,10.167,9.69,9.883,142640,0
2010-02-11,9.9,9.975,9.772,9.837,159813,0
2010-02-12,9.782,10.067,9.744,9.948,138263,0
2010-02-16,10.067,10.572,9.948,10.572,293090,0
2010-02-17,10.59,11.224,10.59,10.876,349880,0
2010-02-18,11.371,11.832,11.153,11.705,771196,0
2010-02-19,11.62,12.658,11.62,12.548,475032,0
2010-02-22,12.548,13.294,12.459,13.1,402872,0
2010-02-23,13.09,13.294,12.502,12.908,286729,0
2010-02-24,12.927,13.192,12.596,12.806,211295,0
2010-02-25,12.697,13.019,12.485,13.019,182452,0
2010-02-26,12.962,13.082,12.706,12.927,119023,0
2010-03-01,13.045,13.238,12.459,12.76,260542,0
2010-03-02,12.816,13.074,12.733,13,177704,0
2010-03-03,12.98,13.045,12.806,12.843,172507,0
2010-03-04,12.806,12.936,12.502,12.898,137976,0
2010-03-05,12.88,13.009,12.606,12.677,313286,0
2010-03-08,12.613,12.77,12.521,12.658,254662,0
2010-03-09,12.568,12.76,12.459,12.613,145569,0
2010-03-10,12.539,12.733,12.401,12.521,238858,0
2010-03-11,12.429,12.596,12.346,12.459,166465,0
2010-03-12,12.587,12.587,12.254,12.374,110944,0
2010-03-15,12.391,12.697,12.283,12.577,427302,0
2010-03-16,12.606,12.64,12.263,12.512,165887,0
2010-03-17,12.606,12.64,12.374,12.548,246813,0
2010-03-18,12.587,12.724,12.429,12.449,240201,0
2010-03-19,12.539,12.568,12.045,12.439,485345,0
2010-03-22,12.321,12.706,12.2,12.677,136360,0
2010-03-23,12.649,12.917,12.622,12.787,115839,0
2010-03-24,12.77,13.118,12.622,12.715,207368,0
2010-03-25,12.825,13.09,12.64,12.697,218539,0
2010-03-26,12.78,13.09,12.64,12.97,123280,0
2010-03-29,12.98,13.064,12.76,13.019,182934,0
2010-03-30,13.009,13.192,12.861,12.98,131377,0
2010-03-31,12.89,13.138,12.649,12.687,180278,0
2010-04-01,12.76,12.97,12.596,12.843,149917,0
2010-04-05,12.843,13.192,12.529,13.192,211086,0
2010-04-06,13.09,13.441,13.045,13.33,136300,0
2010-04-07,13.248,13.57,13.118,13.424,262608,0
2010-04-08,13.424,13.506,13.156,13.405,106053,0
2010-04-09,13.441,13.663,13.386,13.57,158067,0
2010-04-12,13.644,13.644,13.366,13.456,109187,0
2010-04-13,13.424,13.424,13.045,13.21,98773,0
2010-04-14,13.339,13.725,13.138,13.663,234630,0
2010-04-15,13.578,13.753,13.238,13.561,150572,0
2010-04-16,13.466,13.644,13.266,13.285,189157,0
2010-04-19,13.257,13.663,12.89,13.312,232803,0
2010-04-20,13.339,13.514,13.138,13.441,231768,0
2010-04-21,13.33,13.376,12.861,13.009,257010,0
2010-04-22,12.861,12.87,12.449,12.861,167218,0
2010-04-23,12.835,13.192,12.733,13.183,303908,0
2010-04-26,13.128,13.449,12.953,13.009,228932,0
2010-04-27,12.962,13.147,12.78,12.917,269824,0
2010-04-28,13.029,13.414,12.898,13.229,197312,0
2010-04-29,13.238,13.238,10.948,11.179,1019808,0
2010-04-30,11.179,11.215,10.434,10.462,581918,0
2010-05-03,10.536,11.051,10.398,10.868,511109,0
2010-05-04,10.691,10.756,10.278,10.388,341852,0
2010-05-05,10.388,10.581,10.314,10.388,200855,0
2010-05-06,10.388,10.646,9.883,9.93,245993,0
2010-05-07,9.92,10.15,9.579,9.626,317660,0
2010-05-10,10.775,11.162,9.754,9.855,165763,0
2010-05-11,9.782,9.829,9.56,9.636,220682,0
2010-05-12,9.708,10.546,9.607,10.408,623718,0
2010-05-13,10.426,10.426,10.067,10.352,142322,0
2010-05-14,10.324,10.324,10.15,10.287,178457,0
2010-05-17,10.361,10.848,10.204,10.793,297680,0
2010-05-18,10.884,11.408,10.287,10.379,305153,0
2010-05-19,10.314,10.49,10.132,10.426,204470,0
2010-05-20,10.177,10.252,9.69,9.716,254124,0
2010-05-21,9.56,10.029,9.551,9.92,260854,0
2010-05-24,9.93,10.057,9.589,9.626,131271,0
2010-05-25,9.4219,10.123,9.4219,10.029,462803,0
2010-05-26,10.067,10.37,9.754,9.829,198739,0
2010-05-27,10.038,10.194,9.91,10.048,127322,0
2010-05-28,9.993,10.105,9.736,9.744,206272,0
2010-06-01,9.643,10.388,9.56,9.93,444524,0
2010-06-02,9.975,10.581,9.93,10.563,236471,0
2010-06-03,10.581,10.691,10.021,10.27,124049,0
2010-06-04,9.956,10.132,9.4784,9.551,296267,0
2010-06-07,9.56,9.597,9.1459,9.184,192613,0
2010-06-08,9.1936,9.2487,8.9174,8.9646,329352,0
2010-06-09,9.018,9.1555,8.7983,8.8533,137586,0
2010-06-10,9.0089,9.018,8.7519,8.9646,121850,0
2010-06-11,8.8257,9.0741,8.8162,9.0551,87703,0
2010-06-14,9.1028,9.3117,8.9081,8.9174,90728,0
2010-06-15,8.9553,9.1287,8.6785,9.0646,158210,0
2010-06-16,8.9646,9.0277,8.7337,8.936,95552,0
2010-06-17,8.9267,8.9267,8.5314,8.7613,128479,0
2010-06-18,8.8162,8.8162,8.5408,8.5958,166895,0
2010-06-21,8.6693,8.8162,8.3198,8.4763,254446,0
2010-06-22,8.5038,8.8072,8.4395,8.4946,116455,0
2010-06-23,8.4946,8.5865,8.2463,8.3017,179271,0
2010-06-24,8.2463,8.4763,8.2373,8.3017,152225,0
2010-06-25,8.3108,8.6878,8.2923,8.651,189324,0
2010-06-28,8.6143,8.8072,8.4211,8.4763,53418,0
2010-06-29,8.3198,8.3475,8.1636,8.2923,274551,0
2010-06-30,8.2741,8.4028,8.2373,8.2923,184348,0
2010-07-01,8.2741,8.4119,8.0534,8.2557,305406,0
2010-07-02,8.2833,8.2923,7.8235,7.8326,103469,0
2010-07-06,8.0165,8.0811,7.3732,7.3915,177408,0
2010-07-07,7.4559,7.4834,7.1618,7.4191,261649,0
2010-07-08,7.4834,7.603,7.4559,7.5571,199255,0
2010-07-09,7.5202,7.7778,7.4834,7.7684,110262,0
2010-07-12,7.7684,7.9155,7.4191,7.4468,97395,0
2010-07-13,7.5661,7.9245,7.4559,7.8235,197268,0
2010-07-14,7.8326,8.0075,7.8052,7.9891,84861,0
2010-07-15,8.0534,8.1636,7.8143,8.1178,198145,0
2010-07-16,8.0441,8.2188,7.7134,7.7224,214752,0
2010-07-19,7.7314,7.7501,7.4098,7.4834,92396,0
2010-07-20,7.3915,7.7314,7.2812,7.7224,81231,0
2010-07-21,7.796,8.0165,7.6304,7.8143,136704,0
2010-07-22,7.9063,8.2833,7.8969,8.2098,249037,0
2010-07-23,8.1729,8.5775,8.0626,8.2649,122832,0
2010-07-26,8.2649,8.4579,8.2005,8.3198,116978,0
2010-07-27,8.3842,8.5314,8.0441,8.0811,146977,0
2010-07-28,8.1086,8.1269,7.7501,8.0901,131757,0
2010-07-29,8.5865,9.018,8.4119,8.9456,439103,0
2010-07-30,9.0646,9.607,8.7519,9.184,299079,0
2010-08-02,9.2847,9.2935,9.0089,9.0551,263300,0
2010-08-03,9.0465,10.333,8.9994,9.744,346007,0
2010-08-04,9.764,9.993,9.643,9.791,107924,0
2010-08-05,9.726,9.782,9.569,9.716,622468,0
2010-08-06,9.636,9.883,9.4983,9.873,133673,0
2010-08-09,9.93,10.011,9.81,9.939,105347,0
2010-08-10,9.8,9.82,9.3499,9.682,132251,0
2010-08-11,9.4883,9.4883,9.0551,9.184,194640,0
2010-08-12,8.8986,9.4318,8.8986,9.3215,93113,0
2010-08-13,9.24,9.369,9.1743,9.2033,108613,0
2010-08-16,9.121,9.3956,9.018,9.093,191365,0
2010-08-17,9.2033,9.726,9.0465,9.542,144058,0
2010-08-18,9.579,9.82,9.3956,9.607,73400,0
2010-08-19,9.542,9.579,9.1459,9.3402,121069,0
2010-08-20,9.2682,9.616,9.24,9.569,143649,0
2010-08-23,9.626,9.782,9.2847,9.2935,152679,0
2010-08-24,9.0835,9.589,9.0741,9.4054,136268,0
2010-08-25,9.3215,9.699,9.2586,9.672,122696,0
2010-08-26,9.699,9.864,9.4219,9.4407,84466,0
2010-08-27,9.507,9.93,9.3956,9.891,86438,0
2010-08-30,9.883,9.993,9.3601,9.4784,148085,0
2010-08-31,9.4596,9.744,9.3117,9.589,159711,0
2010-09-01,9.744,9.744,9.4507,9.626,125464,0
2010-09-02,9.699,9.708,9.4784,9.682,111183,0
2010-09-03,9.736,9.975,9.636,9.939,163657,0
2010-09-07,9.864,9.864,9.4883,9.535,99969,0
2010-09-08,9.597,9.837,9.516,9.754,76693,0
2010-09-09,9.9,9.9,9.516,9.682,56223,0
2010-09-10,9.744,10.011,9.672,9.939,52138,0
2010-09-13,10.029,10.204,9.965,10.085,89109,0
2010-09-14,10.038,10.324,9.975,10.158,65896,0
2010-09-15,10.14,10.261,10.048,10.15,61865,0
2010-09-16,10.132,10.343,10.132,10.296,112724,0
2010-09-17,10.343,10.517,10.113,10.343,304833,0
2010-09-20,10.333,10.418,10.167,10.379,126524,0
2010-09-21,10.37,10.426,10.278,10.343,102587,0
2010-09-22,10.343,10.352,10.194,10.278,56853,0
2010-09-23,10.177,10.379,10.113,10.123,89316,0
2010-09-24,10.361,10.398,10.278,10.343,128719,0
2010-09-27,10.37,10.37,10.233,10.287,70236,0
2010-09-28,10.343,10.343,9.993,10.278,136586,0
2010-09-29,10.252,10.252,10.085,10.194,162588,0
2010-09-30,10.278,10.418,10.233,10.408,118589,0
2010-10-01,10.352,10.352,9.883,10.278,140786,0
2010-10-04,10.223,10.287,9.975,10.048,125689,0
2010-10-05,10.14,10.418,9.965,10.408,102966,0
2010-10-06,10.352,10.434,10.314,10.398,83481,0
2010-10-07,10.462,10.609,10.379,10.563,211304,0
2010-10-08,10.599,10.627,10.452,10.609,75022,0
2010-10-11,10.572,10.59,10.398,10.443,82757,0
2010-10-12,10.388,10.546,10.352,10.443,90012,0
2010-10-13,10.462,10.619,10.426,10.581,107229,0
2010-10-14,10.609,10.691,10.462,10.665,109962,0
2010-10-15,10.747,10.766,10.352,10.563,119858,0
2010-10-18,10.572,10.572,10.361,10.418,66177,0
2010-10-19,10.252,10.555,10.252,10.27,94806,0
2010-10-20,10.343,10.462,10.194,10.324,396547,0
2010-10-21,10.398,10.418,9.939,10.067,156354,0
2010-10-22,10.067,10.296,10.067,10.194,75406,0
2010-10-25,10.287,10.287,10.123,10.233,75919,0
2010-10-26,10.158,10.305,10.132,10.223,148793,0
2010-10-27,10.158,10.261,10.011,10.011,166217,0
2010-10-28,10.003,10.067,9.597,9.736,175281,0
2010-10-29,9.662,9.965,9.516,9.948,147174,0
2010-11-01,10.011,10.27,9.672,9.744,164007,0
2010-11-02,9.873,10.095,9.636,9.81,268648,0
2010-11-03,9.81,9.93,9.569,9.716,149937,0
2010-11-04,9.9,10.158,9.643,9.716,890723,0
2010-11-05,9.744,9.891,9.597,9.873,133297,0
2010-11-08,9.891,10.223,9.873,9.984,167710,0
2010-11-09,10.003,10.186,9.837,9.92,54665,0
2010-11-10,9.965,10.186,9.782,10.158,120333,0
2010-11-11,10.067,10.278,10.011,10.186,76328,0
2010-11-12,9.956,10.011,9.764,9.764,76187,0
2010-11-15,9.864,10.029,9.744,9.92,50930,0
2010-11-16,9.829,9.965,9.589,9.69,121945,0
2010-11-17,9.764,9.772,9.3601,9.4134,95079,0
2010-11-18,9.535,9.864,9.4596,9.716,60064,0
2010-11-19,9.607,9.829,9.56,9.772,54279,0
2010-11-22,9.726,9.829,9.4507,9.791,72580,0
2010-11-23,9.652,9.736,9.507,9.56,81522,0
2010-11-24,9.652,9.864,9.525,9.855,39579,0
2010-11-26,9.81,10.011,9.69,9.965,20772,0
2010-11-29,9.873,10.177,9.772,10.038,117823,0
2010-11-30,9.92,10.085,9.672,9.782,82025,0
2010-12-01,9.975,9.975,9.791,9.837,245248,0
2010-12-02,9.864,9.891,9.726,9.829,71057,0
2010-12-03,9.764,9.891,9.764,9.864,85623,0
2010-12-06,9.829,10.067,9.69,10.057,59972,0
2010-12-07,10.158,10.252,9.948,10.095,436199,0
2010-12-08,10.113,10.158,9.984,10.011,52571,0
2010-12-09,10.095,10.213,9.984,10.204,66480,0
2010-12-10,10.233,10.343,10.038,10.333,73474,0
2010-12-13,10.343,10.434,10.233,10.252,62797,0
2010-12-14,10.213,10.471,10.177,10.426,63282,0
2010-12-15,10.426,10.536,10.252,10.452,64562,0
2010-12-16,10.508,10.72,10.361,10.682,89852,0
2010-12-17,10.72,10.94,10.665,10.858,185476,0
2010-12-20,10.884,11.014,10.839,10.868,105659,0
2010-12-21,10.914,11.077,10.801,11.004,61791,0
2010-12-22,11.041,11.143,11.014,11.077,71371,0
2010-12-23,11.077,11.124,10.994,11.077,225777,0
2010-12-27,11.06,11.124,10.958,11.077,52366,0
2010-12-28,11.085,11.105,10.904,10.978,22763,0
2010-12-29,11.023,11.06,10.747,10.858,49921,0
2010-12-30,10.839,11.004,10.682,10.701,73314,0
2010-12-31,10.668,10.685,10.482,10.602,54285,0
2011-01-03,10.691,11.004,10.646,10.914,75902,0
2011-01-04,10.914,11.051,10.83,10.978,88625,0
2011-01-05,10.958,11.105,10.811,11.077,44926,0
2011-01-06,11.051,11.051,10.811,10.948,83381,0
2011-01-07,10.94,11.041,10.766,10.994,74584,0
2011-01-10,10.94,11.014,10.555,10.581,83588,0
2011-01-11,10.636,10.894,10.59,10.619,368893,0
2011-01-12,10.636,10.701,10.517,10.59,87430,0
2011-01-13,10.572,10.682,10.555,10.682,122913,0
2011-01-14,10.572,10.884,10.572,10.83,44190,0
2011-01-18,10.775,10.793,10.59,10.71,52657,0
2011-01-19,10.665,10.72,10.443,10.508,85630,0
2011-01-20,10.443,10.783,10.443,10.756,89816,0
2011-01-21,10.747,10.83,10.609,10.766,127288,0
2011-01-24,10.801,10.894,10.665,10.876,200887,0
2011-01-25,10.801,10.94,10.656,10.858,184694,0
2011-01-26,10.858,11.299,10.775,11.29,418602,0
2011-01-27,11.299,11.713,11.252,11.427,359226,0
2011-01-28,11.474,11.474,11.032,11.041,164831,0
2011-01-31,11.101,11.101,10.473,10.492,115423,0
2011-02-01,10.49,10.526,10.296,10.434,135768,0
2011-02-02,10.398,10.656,10.398,10.471,70130,0
2011-02-03,10.462,10.49,10.278,10.443,78894,0
2011-02-04,10.48,10.49,10.223,10.296,48382,0
2011-02-07,10.287,10.408,10.167,10.213,53495,0
2011-02-08,10.204,10.352,10.15,10.186,98240,0
2011-02-09,10.113,10.177,9.91,10.029,107727,0
2011-02-10,9.939,10.15,9.939,10.067,80601,0
2011-02-11,10.123,10.123,9.975,10.075,93065,0
2011-02-14,10.048,10.105,10.011,10.067,61309,0
2011-02-15,10.021,10.213,10.021,10.057,93501,0
2011-02-16,10.075,10.287,10.029,10.243,64495,0
2011-02-18,10.665,10.665,10.278,10.572,151943,0
2011-02-22,10.462,10.499,10.15,10.252,304191,0
2011-02-23,10.243,10.243,9.891,9.956,78925,0
2011-02-24,9.993,10.158,9.883,10.067,111926,0
2011-02-25,10.075,10.261,10.048,10.204,303468,0
2011-02-28,10.27,10.434,10.15,10.252,99862,0
2011-03-01,10.243,10.261,10.029,10.167,353896,0
2011-03-02,10.167,10.186,10.021,10.132,117062,0
2011-03-03,10.223,10.426,10.15,10.37,83677,0
2011-03-04,10.379,10.426,10.177,10.398,74064,0
2011-03-07,10.37,10.398,9.948,10.213,68036,0
2011-03-08,10.223,10.572,10.194,10.434,120199,0
2011-03-09,10.388,10.665,10.388,10.627,57866,0
2011-03-10,10.536,10.536,10.177,10.223,58098,0
2011-03-11,10.177,10.177,9.829,9.948,41857,0
2011-03-14,9.883,10.057,9.846,9.9,53965,0
2011-03-15,9.716,9.791,9.4596,9.551,90108,0
2011-03-16,9.525,9.525,9.1936,9.3956,120100,0
2011-03-17,9.4883,9.754,9.4134,9.716,51353,0
2011-03-18,9.791,10.057,9.708,9.716,217781,0
2011-03-21,9.837,9.9,9.716,9.855,41863,0
2011-03-22,9.873,10.085,9.754,9.837,28124,0
2011-03-23,9.8,9.93,9.616,9.873,46718,0
2011-03-24,9.93,9.984,9.626,9.672,48314,0
2011-03-25,9.764,9.855,9.607,9.652,43080,0
2011-03-28,9.643,9.643,9.3499,9.4054,49151,0
2011-03-29,9.3867,9.626,9.3601,9.569,149450,0
2011-03-30,9.589,9.699,9.507,9.616,75104,0
2011-03-31,9.577,9.67,9.532,9.634,76415,0
2011-04-01,9.672,9.736,9.4134,9.4507,110594,0
2011-04-04,9.4134,9.516,9.3867,9.4883,75091,0
2011-04-05,9.4407,9.4983,9.3601,9.4407,85563,0
2011-04-06,9.4054,9.8,9.4054,9.716,37130,0
2011-04-07,9.744,9.744,9.4407,9.4507,55750,0
2011-04-08,9.525,9.551,9.3313,9.3779,77170,0
2011-04-11,9.4054,9.579,9.3779,9.507,53636,0
2011-04-12,9.4685,9.8,9.4685,9.672,88347,0
2011-04-13,9.754,9.754,9.369,9.4219,47575,0
2011-04-14,9.4596,9.516,9.369,9.4685,82789,0
2011-04-15,9.4318,9.9,9.3956,9.873,71592,0
2011-04-18,9.726,9.81,9.4507,9.516,69576,0
2011-04-19,9.626,9.873,9.589,9.744,65502,0
2011-04-20,9.855,9.855,9.662,9.791,43910,0
2011-04-21,9.726,9.891,9.652,9.883,56751,0
2011-04-25,9.837,10.067,9.69,9.82,52448,0
2011-04-26,9.873,10.233,9.873,10.021,114320,0
2011-04-27,10.011,10.029,9.782,9.81,52825,0
2011-04-28,9.4134,9.716,9.1287,9.3117,378469,0
2011-04-29,9.3187,9.4114,9.1705,9.3187,194147,0
2011-05-02,9.4883,9.507,9.2033,9.2033,154794,0
2011-05-03,9.2304,9.3499,9.1936,9.303,119532,0
2011-05-04,9.3402,9.3402,9.121,9.1363,101769,0
2011-05-05,9.1743,9.4685,9.0371,9.2935,275377,0
2011-05-06,9.4685,9.525,9.369,9.4507,118476,0
2011-05-09,9.4054,9.516,9.3313,9.4407,102834,0
2011-05-10,9.4983,9.597,9.4219,9.579,49684,0
2011-05-11,9.525,9.682,9.369,9.4054,81577,0
2011-05-12,9.3867,9.652,9.3867,9.652,30874,0
2011-05-13,9.662,9.662,9.369,9.4318,83349,0
2011-05-16,9.3779,9.716,9.3402,9.4318,94837,0
2011-05-17,9.4318,9.4596,9.3402,9.4054,68566,0
2011-05-18,9.4507,9.69,9.3402,9.69,86807,0
2011-05-19,9.726,9.754,9.3779,9.4407,81146,0
2011-05-20,9.3499,9.507,9.2586,9.3867,335854,0
2011-05-23,9.2847,9.4507,9.2304,9.3215,54063,0
2011-05-24,9.3215,9.4054,9.24,9.2682,91143,0
2011-05-25,9.2487,9.4507,9.2304,9.4219,31090,0
2011-05-26,9.4219,9.589,9.369,9.4883,112896,0
2011-05-27,9.535,9.607,9.4407,9.4784,84198,0
2011-05-31,9.569,9.682,9.56,9.626,117077,0
2011-06-01,9.597,9.662,9.2586,9.2682,190090,0
2011-06-02,9.303,9.535,9.2682,9.3313,117633,0
2011-06-03,9.2304,9.303,9.1936,9.24,88237,0
2011-06-06,9.2119,9.3117,9.1936,9.275,54645,0
2011-06-07,9.2935,9.3867,9.2682,9.2682,65028,0
2011-06-08,9.2304,9.3117,8.9825,8.9899,133778,0
2011-06-09,8.9994,9.1287,8.9174,9.0277,97823,0
2011-06-10,9.0089,9.1287,8.7429,8.8625,114209,0
2011-06-13,8.9081,8.936,8.4946,8.5131,137945,0
2011-06-14,8.6143,8.9267,8.605,8.8894,100071,0
2011-06-15,8.7796,8.9646,8.7519,8.9267,69577,0
2011-06-16,8.9267,9.1114,8.9267,9.0371,47615,0
2011-06-17,9.1114,9.2586,8.7983,8.936,110440,0
2011-06-20,8.872,9.1114,8.872,9.0741,43994,0
2011-06-21,9.1114,9.3867,9.0551,9.093,67348,0
2011-06-22,9.0741,9.1363,8.8533,8.9174,61426,0
2011-06-23,8.8347,9.1287,8.7613,9.0646,33944,0
2011-06-24,9.093,9.1936,8.8162,8.8438,123560,0
2011-06-27,8.8257,9.121,8.8257,9.0371,86516,0
2011-06-28,9.0371,9.0371,8.8625,9.018,208928,0
2011-06-29,9.0741,9.1287,8.8347,9.0371,31640,0
2011-06-30,9.0788,9.2178,9.0418,9.2178,56023,0
2011-07-01,9.2217,9.3117,9.1114,9.24,70645,0
2011-07-05,9.2217,9.3117,9.1363,9.303,39416,0
2011-07-06,9.2586,9.2847,9.1028,9.275,43176,0
2011-07-07,9.3313,9.542,9.24,9.4983,92616,0
2011-07-08,9.4219,9.607,9.3779,9.569,99701,0
2011-07-11,9.507,9.579,9.4219,9.4685,49403,0
2011-07-12,9.4685,10.132,9.4407,10.003,161516,0
2011-07-13,10.158,10.158,9.772,9.855,105442,0
2011-07-14,9.883,9.9,9.682,9.726,51819,0
2011-07-15,9.782,10.021,9.699,9.8,212472,0
2011-07-18,9.772,9.9,9.4685,9.569,80625,0
2011-07-19,9.607,9.744,9.4983,9.662,47791,0
2011-07-20,9.652,9.69,9.4784,9.525,50282,0
2011-07-21,9.579,9.91,9.569,9.883,50249,0
2011-07-22,9.91,9.91,9.636,9.716,32806,0
2011-07-25,9.662,9.708,9.4507,9.4685,38924,0
2011-07-26,9.4596,9.4784,9.3779,9.4219,46301,0
2011-07-27,9.4219,9.516,9.2847,9.3867,89977,0
2011-07-28,9.551,10.038,9.516,9.82,226713,0
2011-07-29,9.8,9.91,9.672,9.744,119174,0
2011-08-01,9.873,9.873,9.507,9.542,75027,0
2011-08-02,9.4983,9.708,9.4318,9.4318,144621,0
2011-08-03,9.4883,9.4883,9.2847,9.4054,41595,0
2011-08-04,9.275,9.3956,9.1363,9.1936,108370,0
2011-08-05,9.2304,9.2847,9.1028,9.2033,175543,0
2011-08-08,8.973,9.165,8.4028,8.5131,251577,0
2011-08-09,8.6324,9.184,8.228,9.1363,147239,0
2011-08-10,8.9553,8.9646,8.4579,8.4671,106217,0
2011-08-11,8.5682,8.9825,8.366,8.8533,156330,0
2011-08-12,8.9081,9.2217,8.6971,9.1936,124251,0
2011-08-15,9.303,9.56,9.2304,9.4054,63586,0
2011-08-16,9.2682,9.3215,9.0835,9.2217,71994,0
2011-08-17,9.2682,9.3215,9.1555,9.165,36170,0
2011-08-18,8.872,9.018,8.5314,8.8072,142507,0
2011-08-19,8.5865,8.9646,8.5865,8.6324,112458,0
2011-08-22,8.872,8.9081,8.3752,8.5038,82272,0
2011-08-23,8.5224,8.6878,8.4395,8.6785,90588,0
2011-08-24,8.6419,8.9174,8.4671,8.6143,220427,0
2011-08-25,8.66,8.7519,8.2741,8.4579,49576,0
2011-08-26,8.3842,8.4487,8.2741,8.4303,24395,0
2011-08-29,8.4671,8.7796,8.4579,8.7705,136921,0
2011-08-30,8.6971,8.8347,8.6693,8.7705,152008,0
2011-08-31,8.7923,8.8013,8.6539,8.7645,88933,0
2011-09-01,8.7796,8.8257,8.5589,8.651,307315,0
2011-09-02,8.5338,8.7093,8.3211,8.4229,80607,0
2011-09-06,8.2923,8.3568,8.1729,8.3198,120611,0
2011-09-07,8.4579,8.5682,8.2005,8.4763,74551,0
2011-09-08,8.3842,8.5131,8.2463,8.2833,61665,0
2011-09-09,8.228,8.3017,8.0075,8.2005,200153,0
2011-09-12,8.0901,8.2741,8.0901,8.2373,49083,0
2011-09-13,8.2741,8.4487,8.1362,8.3108,121793,0
2011-09-14,8.3936,8.4763,8.0534,8.3568,155892,0
2011-09-15,8.4395,8.4579,8.3384,8.366,110807,0
2011-09-16,8.4028,8.5038,8.3475,8.3842,246642,0
2011-09-19,8.2188,8.3017,8.1823,8.228,44196,0
2011-09-20,8.2923,8.3017,8.1453,8.1823,91988,0
2011-09-21,8.2188,8.3475,7.8513,7.8604,132736,0
2011-09-22,7.6397,7.8513,7.6397,7.7868,151276,0
2011-09-23,7.7684,7.9341,7.704,7.8513,97540,0
2011-09-26,7.8969,8.0995,7.8969,8.0901,71770,0
2011-09-27,8.2649,8.3936,7.9341,8.1086,282593,0
2011-09-28,8.2005,8.2098,7.9524,8.0075,169873,0
2011-09-29,8.1912,8.1912,7.9341,8.1729,136050,0
2011-09-30,8.0628,8.4229,8.0628,8.1274,112245,0
2011-10-03,8.0626,8.2741,7.5661,7.5844,115115,0
2011-10-04,7.5295,8.2188,7.4649,8.1453,152619,0
2011-10-05,8.0717,8.2557,8.0165,8.1453,106013,0
2011-10-06,8.0995,8.2833,8.0075,8.2557,152848,0
2011-10-07,8.2923,8.2923,7.7314,7.7868,90893,0
2011-10-10,7.9245,8.228,7.9245,8.1362,107153,0
2011-10-11,8.1086,8.4028,8.0901,8.228,121079,0
2011-10-12,8.2923,8.5038,8.2741,8.4671,157998,0
2011-10-13,8.3842,8.4395,8.2373,8.4395,68674,0
2011-10-14,8.5038,8.5038,8.3475,8.4763,80861,0
2011-10-17,8.3752,8.4211,8.1729,8.2923,101549,0
2011-10-18,8.3108,8.6785,8.2557,8.605,133359,0
2011-10-19,8.5682,8.8072,8.4579,8.6143,103792,0
2011-10-20,8.651,8.7245,8.4119,8.5224,127005,0
2011-10-21,8.7983,8.8162,8.4763,8.8072,82119,0
2011-10-24,8.8813,9.0646,8.7245,9.0089,144207,0
2011-10-25,8.9221,9.0323,8.6816,8.7277,109513,0
2011-10-26,8.8894,8.9646,8.5775,8.706,161106,0
2011-10-27,9.3117,9.3117,8.936,9.2304,205197,0
2011-10-28,9.165,9.4685,9.1555,9.3867,191017,0
2011-10-31,9.2081,9.4025,9.1325,9.2274,153727,0
2011-11-01,8.9127,9.2361,8.9127,9.1421,193580,0
2011-11-02,9.3499,9.4883,9.0277,9.2033,200409,0
2011-11-03,9.2546,9.2731,8.8292,9.2546,170438,0
2011-11-04,9.1421,9.1705,9.0136,9.1325,96921,0
2011-11-07,9.0835,9.1936,8.8347,9.184,72306,0
2011-11-08,9.2682,9.2682,8.9825,9.1936,66411,0
2011-11-09,8.9491,9.1515,8.9491,8.9862,82746,0
2011-11-10,9.1163,9.2081,8.9306,9.1705,110407,0
2011-11-11,9.3117,9.4883,9.275,9.369,56203,0
2011-11-14,9.303,9.3779,9.0277,9.121,118558,0
2011-11-15,9.0371,9.3956,8.936,9.2935,250634,0
2011-11-16,9.2304,9.4784,9.2033,9.2682,130465,0
2011-11-17,9.2586,9.4219,9.093,9.1936,163150,0
2011-11-18,9.1936,9.2935,9.093,9.2119,131800,0
2011-11-21,8.9994,9.2119,8.9456,9.093,103547,0
2011-11-22,9.0741,9.3867,9.0646,9.2304,68826,0
2011-11-23,9.165,9.2487,8.9825,9.0551,136540,0
2011-11-25,9.0136,9.1515,8.9684,8.9684,49160,0
2011-11-28,9.2586,9.3215,9.0465,9.2119,83248,0
2011-11-29,9.2217,9.2217,9.0646,9.1459,55503,0
2011-11-30,9.4655,9.707,9.346,9.698,175210,0
2011-12-01,9.542,9.616,9.3215,9.4318,118786,0
2011-12-02,9.549,9.587,9.3739,9.532,134393,0
2011-12-05,9.605,9.66,9.513,9.65,182332,0
2011-12-06,9.624,9.965,9.624,9.752,75679,0
2011-12-07,9.67,9.984,9.614,9.929,177134,0
2011-12-08,9.882,10.105,9.762,9.919,194760,0
2011-12-09,10.003,10.114,9.965,9.993,151904,0
2011-12-12,9.854,10.095,9.854,10.038,208354,0
2011-12-13,10.151,10.288,9.938,10.038,191207,0
2011-12-14,9.929,10.529,9.929,10.482,224583,0
2011-12-15,10.612,10.704,10.444,10.51,118846,0
2011-12-16,10.574,10.592,10.253,10.419,241360,0
2011-12-19,10.454,10.622,10.158,10.177,69394,0
2011-12-20,10.354,10.539,10.315,10.529,123308,0
2011-12-21,10.428,10.622,10.354,10.583,72221,0
2011-12-22,10.574,10.898,10.574,10.777,51767,0
2011-12-23,10.814,11.028,10.659,11.028,47889,0
2011-12-27,11.009,11.23,10.834,11.194,56001,0
2011-12-28,11.194,11.194,11.082,11.129,61105,0
2011-12-29,11.129,11.211,10.871,10.908,53849,0
2011-12-30,10.843,10.871,10.583,10.668,79841,0
2012-01-03,10.862,10.972,10.777,10.871,85869,0
2012-01-04,10.824,10.982,10.723,10.862,77521,0
2012-01-05,10.834,11.091,10.659,11.082,53567,0
2012-01-06,10.991,11.185,10.898,11.009,70882,0
2012-01-09,11.064,11.129,10.879,10.999,133551,0
2012-01-10,11.148,11.323,11.009,11.315,77415,0
2012-01-11,11.239,11.524,11.194,11.444,69021,0
2012-01-12,11.498,11.645,11.341,11.602,63569,0
2012-01-13,11.481,11.554,11.239,11.323,83885,0
2012-01-17,11.396,11.534,11.295,11.387,84690,0
2012-01-18,11.405,11.583,11.175,11.506,94014,0
2012-01-19,11.583,11.897,11.444,11.73,111182,0
2012-01-20,11.739,12.209,11.739,11.931,83574,0
2012-01-23,11.998,11.998,11.749,11.941,60588,0
2012-01-24,11.878,12.331,11.821,12.303,98879,0
2012-01-25,12.274,12.68,12.227,12.523,105297,0
2012-01-26,12.607,12.763,12.469,12.58,88526,0
2012-01-27,12.58,12.94,12.451,12.746,90463,0
2012-01-30,12.68,12.753,12.571,12.607,82003,0
2012-01-31,12.643,12.865,12.541,12.607,92978,0
2012-02-01,12.718,12.892,12.625,12.838,110659,0
2012-02-02,12.902,12.94,12.746,12.8,140732,0
2012-02-03,12.958,12.985,12.781,12.884,77083,0
2012-02-06,12.875,12.875,12.651,12.736,65734,0
2012-02-07,12.68,12.856,12.541,12.7,80535,0
2012-02-08,12.651,12.736,12.477,12.7,107013,0
2012-02-09,12.753,12.753,12.551,12.615,52035,0
2012-02-10,12.495,12.7,12.431,12.469,51023,0
2012-02-13,12.599,12.773,12.441,12.763,80726,0
2012-02-14,12.718,12.82,12.643,12.746,89656,0
2012-02-15,12.763,12.82,12.245,12.264,160325,0
2012-02-16,12.209,12.865,12.006,12.71,412023,0
2012-02-17,12.781,12.921,12.589,12.829,70026,0
2012-02-21,12.847,13.023,12.607,12.651,76552,0
2012-02-22,12.71,12.902,12.356,12.8,212536,0
2012-02-23,12.829,12.892,12.781,12.81,116438,0
2012-02-24,12.829,12.829,12.607,12.8,44910,0
2012-02-27,12.763,12.884,12.523,12.671,84707,0
2012-02-28,12.599,12.69,12.365,12.375,60293,0
2012-02-29,12.441,12.486,12.117,12.135,68999,0
2012-03-01,12.245,12.469,12.219,12.264,85526,0
2012-03-02,12.255,12.356,11.793,11.821,95705,0
2012-03-05,11.765,12.08,11.703,11.931,120063,0
2012-03-06,11.821,11.868,11.454,11.573,103469,0
2012-03-07,11.618,11.851,11.544,11.811,55182,0
2012-03-08,11.802,12.015,11.554,11.998,68566,0
2012-03-09,11.979,12.356,11.96,12.255,76131,0
2012-03-12,12.227,12.264,12.108,12.2,26683,0
2012-03-13,12.303,12.773,12.117,12.736,96572,0
2012-03-14,12.71,12.8,12.504,12.607,56664,0
2012-03-15,12.71,12.902,12.589,12.865,88596,0
2012-03-16,12.829,12.847,12.504,12.625,121352,0
2012-03-19,12.615,12.829,12.561,12.81,71429,0
2012-03-20,12.736,12.81,12.541,12.551,72368,0
2012-03-21,12.625,12.643,12.477,12.541,93107,0
2012-03-22,12.461,12.69,12.431,12.599,47521,0
2012-03-23,12.671,12.884,12.625,12.718,683268,0
2012-03-26,12.865,12.884,12.541,12.753,133874,0
2012-03-27,12.727,12.781,12.323,12.331,630237,0
2012-03-28,12.365,12.8,12.365,12.746,389983,0
2012-03-29,12.671,12.781,12.671,12.736,134640,0
2012-03-30,12.82,13.178,12.671,13.124,221449,0
2012-04-02,13.078,13.652,13.041,13.584,200477,0
2012-04-03,13.584,13.761,13.373,13.43,196540,0
2012-04-04,13.272,13.326,12.985,13.291,127906,0
2012-04-05,13.235,13.454,13.178,13.291,112434,0
2012-04-09,13.272,13.463,13.152,13.335,169536,0
2012-04-10,13.317,13.438,13.198,13.244,194186,0
2012-04-11,13.373,13.463,13.198,13.402,74633,0
2012-04-12,13.383,13.834,13.383,13.704,104264,0
2012-04-13,13.642,14.094,13.575,14.038,134166,0
2012-04-16,14.122,14.729,13.809,14.537,225979,0
2012-04-17,14.657,15.034,14.639,14.796,261771,0
2012-04-18,14.685,14.787,14.313,14.434,131477,0
2012-04-19,14.472,14.574,14.149,14.271,142985,0
2012-04-20,14.418,14.582,14.313,14.529,152923,0
2012-04-23,14.442,14.5,14.038,14.194,148102,0
2012-04-24,14.194,14.695,14.102,14.537,186595,0
2012-04-25,14.685,14.758,14.399,14.537,91163,0
2012-04-26,14.223,14.223,13.473,13.761,404214,0
2012-04-27,13.844,14.018,13.473,13.87,183763,0
2012-04-30,13.87,13.87,13.551,13.593,196683,0
2012-05-01,13.584,14.048,13.392,13.402,224520,0
2012-05-02,13.326,14.075,13.225,14.009,122563,0
2012-05-03,14.001,14.204,13.8,13.899,660710,0
2012-05-04,13.827,13.919,13.541,13.853,179692,0
2012-05-07,13.761,13.79,13.345,13.392,129733,0
2012-05-08,13.317,13.632,13.282,13.593,127206,0
2012-05-09,13.438,13.632,13.373,13.551,104274,0
2012-05-10,13.575,13.661,13.345,13.584,87546,0
2012-05-11,13.575,13.704,13.345,13.512,97632,0
2012-05-14,13.272,13.43,13.134,13.244,129159,0
2012-05-15,13.161,13.161,12.671,12.838,221829,0
2012-05-16,12.892,13.049,12.763,12.948,89596,0
2012-05-17,12.902,12.902,12.607,12.625,111839,0
2012-05-18,12.7,12.81,12.469,12.69,160713,0
2012-05-21,12.736,12.892,12.561,12.746,111589,0
2012-05-22,12.773,12.773,12.184,12.293,144453,0
2012-05-23,12.227,12.356,11.989,12.284,127031,0
2012-05-24,12.255,12.375,12.098,12.236,91652,0
2012-05-25,12.264,12.495,12.227,12.431,92926,0
2012-05-29,12.495,12.71,12.431,12.71,71704,0
2012-05-30,12.607,12.781,12.58,12.69,95176,0
2012-05-31,12.7,12.847,12.413,12.773,151483,0
2012-06-01,12.541,12.7,12.323,12.347,88599,0
2012-06-04,12.384,12.514,12.236,12.347,70566,0
2012-06-05,12.264,12.58,12.264,12.514,61158,0
2012-06-06,12.661,12.892,12.615,12.875,66865,0
2012-06-07,12.902,12.975,12.829,12.921,109468,0
2012-06-08,12.902,13.069,12.791,13.059,74397,0
2012-06-11,13.207,13.207,12.8,12.847,92822,0
2012-06-12,12.875,13.069,12.718,12.948,53861,0
2012-06-13,12.967,13.115,12.865,13.049,103080,0
2012-06-14,13.069,13.612,13.069,13.584,101035,0
2012-06-15,13.584,13.761,13.483,13.67,132885,0
2012-06-18,13.551,13.827,13.522,13.741,78566,0
2012-06-19,13.818,14.261,13.723,13.909,178840,0
2012-06-20,13.863,14.018,13.584,13.652,43994,0
2012-06-21,13.67,13.78,13.244,13.354,78607,0
2012-06-22,13.448,13.723,13.383,13.584,129303,0
2012-06-25,13.421,13.541,13.317,13.463,55913,0
2012-06-26,13.568,13.947,13.411,13.879,91757,0
2012-06-27,13.982,14.131,13.732,13.834,45780,0
2012-06-28,13.696,13.696,13.282,13.593,68311,0
2012-06-29,13.87,14.194,13.79,14.176,72846,0
2012-07-02,14.094,14.426,13.79,14.399,111994,0
2012-07-03,14.333,14.713,14.333,14.649,39068,0
2012-07-05,14.639,14.87,14.333,14.426,95563,0
2012-07-06,14.261,14.462,14.102,14.122,54143,0
2012-07-09,14.085,14.176,13.879,14.112,100460,0
2012-07-10,14.223,14.28,14.009,14.176,48741,0
2012-07-11,14.141,14.141,13.87,13.974,53686,0
2012-07-12,13.879,13.947,13.78,13.827,301692,0
2012-07-13,13.909,13.965,13.827,13.853,84725,0
2012-07-16,13.78,13.889,13.723,13.8,97554,0
2012-07-17,13.853,13.879,13.551,13.761,91628,0
2012-07-18,13.78,13.956,13.568,13.696,64791,0
2012-07-19,13.723,13.77,13.3,13.593,95919,0
2012-07-20,13.473,13.512,13.049,13.144,88103,0
2012-07-23,12.921,12.921,12.68,12.7,40313,0
2012-07-24,12.68,12.82,12.274,12.469,169352,0
2012-07-25,12.561,12.599,12.184,12.255,95010,0
2012-07-26,14.639,14.758,13.8,14.223,904459,0
2012-07-27,14.242,15.535,14.242,15.139,459385,0
2012-07-30,15.111,15.59,15.111,15.267,262076,0
2012-07-31,15.267,15.877,15.139,15.764,292857,0
2012-08-01,15.702,16.059,15.581,15.59,203829,0
2012-08-02,15.517,15.988,15.349,15.729,123984,0
2012-08-03,15.979,16.329,15.95,16.198,169036,0
2012-08-06,16.265,16.69,16.227,16.587,164187,0
2012-08-07,16.652,17.225,16.634,16.891,157267,0
2012-08-08,16.799,17.398,16.476,16.855,106992,0
2012-08-09,16.891,16.993,16.652,16.698,179679,0
2012-08-10,16.595,16.754,16.532,16.725,116626,0
2012-08-13,16.652,16.754,16.625,16.754,512973,0
2012-08-14,16.809,16.901,16.551,16.68,189442,0
2012-08-15,16.652,16.79,16.449,16.625,167748,0
2012-08-16,16.642,16.938,16.504,16.799,212675,0
2012-08-17,16.809,17.207,16.809,16.993,182681,0
2012-08-20,17.04,17.085,16.901,17.03,214032,0
2012-08-21,17.085,17.398,16.938,17.06,180872,0
2012-08-22,17.069,18,17.069,17.761,197526,0
2012-08-23,17.714,17.863,17.484,17.502,178292,0
2012-08-24,17.502,18.149,17.484,17.613,393971,0
2012-08-27,17.714,18.02,17.613,17.843,312104,0
2012-08-28,17.891,18.074,17.734,18.054,163920,0
2012-08-29,18.139,18.305,17.992,18.296,255493,0
2012-08-30,18.167,18.241,18.064,18.102,98748,0
2012-08-31,18.259,18.341,17.992,18.259,187547,0
2012-09-04,18.296,18.675,18.249,18.489,231503,0
2012-09-05,18.583,18.637,18.324,18.434,192115,0
2012-09-06,18.545,18.721,18.454,18.646,215716,0
2012-09-07,18.757,18.775,18.583,18.703,133811,0
2012-09-10,18.693,18.979,18.489,18.627,194473,0
2012-09-11,18.693,18.951,18.693,18.841,161449,0
2012-09-12,18.933,18.961,18.666,18.886,95861,0
2012-09-13,18.878,18.989,18.693,18.905,135335,0
2012-09-14,18.971,19.192,18.785,18.942,119723,0
2012-09-17,18.923,18.961,18.656,18.795,60419,0
2012-09-18,18.813,18.869,18.499,18.666,126050,0
2012-09-19,18.703,19.127,18.703,19.034,174073,0
2012-09-20,18.999,19.163,18.831,19.053,111739,0
2012-09-21,19.22,19.266,18.637,18.703,358463,0
2012-09-24,18.603,18.979,18.341,18.822,123105,0
2012-09-25,18.905,19.072,18.48,18.603,105880,0
2012-09-26,18.675,18.961,18.563,18.775,100295,0
2012-09-27,18.831,19.072,18.583,19.007,94077,0
2012-09-28,18.886,18.951,18.593,18.603,91346,0
2012-10-01,18.785,19.053,18.627,18.795,99675,0
2012-10-02,18.895,18.895,18.489,18.795,85762,0
2012-10-03,18.795,19.312,18.73,19.063,165445,0
2012-10-04,19.154,19.173,18.805,19.119,121444,0
2012-10-05,19.163,19.366,19.081,19.266,159038,0
2012-10-08,19.524,19.821,19.45,19.719,220050,0
2012-10-09,19.763,20.003,19.423,19.45,103799,0
2012-10-10,19.534,19.672,19.46,19.534,144979,0
2012-10-11,19.672,19.793,19.552,19.672,99826,0
2012-10-12,19.719,19.773,19.395,19.395,94900,0
2012-10-15,19.486,19.625,19.395,19.606,78639,0
2012-10-16,19.783,20.086,19.615,20.042,221895,0
2012-10-17,20.124,20.521,20.086,20.42,188078,0
2012-10-18,20.44,20.576,19.727,19.754,98272,0
2012-10-19,19.644,19.662,19.016,19.136,124656,0
2012-10-22,19.136,19.192,18.795,19.007,123671,0
2012-10-23,18.805,19.007,18.361,18.766,145718,0
2012-10-24,18.822,18.886,18.563,18.721,214185,0
2012-10-25,20.54,21.178,19.848,20.115,1893265,0
2012-10-26,20.033,20.226,18.886,19.09,309626,0
2012-10-31,19.202,21.787,19.136,21.537,587210,0
2012-11-01,21.658,24.143,21.52,21.639,467120,0
2012-11-02,21.649,22.175,21.584,21.703,334117,0
2012-11-05,21.777,22.432,21.703,22,394881,0
2012-11-06,22.166,22.775,22.047,22.645,405361,0
2012-11-07,22.628,22.914,22.442,22.452,334360,0
2012-11-08,22.471,23.089,22.359,22.368,246985,0
2012-11-09,22.229,22.619,22.137,22.407,282277,0
2012-11-12,22.387,22.859,22.285,22.619,189442,0
2012-11-13,22.571,22.859,22.397,22.654,190684,0
2012-11-14,22.775,22.96,22.462,22.471,229792,0
2012-11-15,22.442,22.702,21.787,22.202,237929,0
2012-11-16,22.101,22.544,21.777,22.267,182879,0
2012-11-19,22.72,23.432,22.516,23.33,338386,0
2012-11-20,23.34,24.41,23.089,23.884,415252,0
2012-11-21,23.884,24.085,23.33,23.661,99422,0
2012-11-23,23.679,24.186,23.625,24.162,61995,0
2012-11-26,24.41,24.447,23.669,24.023,209076,0
2012-11-27,24.005,24.908,23.809,24.492,327631,0
2012-11-28,24.474,24.742,23.876,24.334,329075,0
2012-11-29,24.568,25.629,24.501,25.463,432227,0
2012-11-30,25.526,25.536,24.836,25.214,282539,0
2012-12-03,25.25,25.621,25.166,25.434,181689,0
2012-12-04,25.832,25.832,25.315,25.665,272660,0
2012-12-05,25.859,25.868,25.389,25.5,181319,0
2012-12-06,25.483,25.647,25.156,25.611,218672,0
2012-12-07,25.832,25.859,25.5,25.73,200779,0
2012-12-10,25.73,25.805,25.5,25.656,162640,0
2012-12-11,25.961,26.183,25.305,25.473,163097,0
2012-12-12,25.556,25.583,24.794,24.943,173168,0
2012-12-13,24.982,25.138,24.592,24.823,180829,0
2012-12-14,24.823,24.933,24.637,24.915,121080,0
2012-12-17,24.462,25.027,24.416,24.656,251841,0
2012-12-18,24.656,24.813,24.359,24.722,259269,0
2012-12-19,24.722,24.731,24.379,24.379,150850,0
2012-12-20,24.379,24.406,23.871,24.21,205721,0
2012-12-21,24.063,24.277,23.564,23.618,370288,0
2012-12-24,23.645,24.129,23.414,23.822,83274,0
2012-12-26,23.851,23.851,23.367,23.452,80610,0
2012-12-27,23.414,23.682,22.941,23.21,134625,0
2012-12-28,23.089,23.488,22.811,23.302,161269,0
2012-12-31,23.331,24.167,23.275,24.1,297831,0
2013-01-02,24.841,25.879,24.666,25.87,393458,0
2013-01-03,25.898,26.223,25.583,25.944,341700,0
2013-01-04,26.066,26.066,25.443,25.546,207102,0
2013-01-07,25.491,25.722,24.435,24.776,366275,0
2013-01-08,24.878,25.879,24.813,25.834,423583,0
2013-01-09,25.954,26.39,25.417,25.573,262287,0
2013-01-10,25.695,25.944,25.165,25.305,222380,0
2013-01-11,25.352,25.483,24.516,24.619,325110,0
2013-01-14,24.619,25.463,24.462,24.888,354668,0
2013-01-15,24.785,24.953,24.666,24.833,140239,0
2013-01-16,24.759,25.277,24.564,24.685,193126,0
2013-01-17,24.656,25.295,24.574,25.072,411255,0
2013-01-18,25.119,25.778,25.027,25.705,359331,0
2013-01-22,25.806,26.216,25.722,26.156,296268,0
2013-01-23,26.223,27.558,26.075,27.521,686950,0
2013-01-24,27.512,27.791,26.658,27.14,651484,0
2013-01-25,27.149,27.149,25.175,25.295,636613,0
2013-01-28,25.352,25.526,24.722,25.195,640937,0
2013-01-29,25.204,25.249,24.703,24.833,503216,0
2013-01-30,24.833,24.972,24.33,24.498,335641,0
2013-01-31,24.583,25.082,24.321,24.619,273898,0
2013-02-01,24.794,25.378,24.722,25.361,269073,0
2013-02-04,25.315,25.407,25,25.129,184306,0
2013-02-05,25.214,25.63,25.147,25.5,199705,0
2013-02-06,25.417,25.75,25.269,25.75,91557,0
2013-02-07,25.778,25.778,24.991,25.204,232451,0
2013-02-08,25.239,25.675,25.231,25.593,185992,0
2013-02-11,25.417,26.206,24.982,26.196,206010,0
2013-02-12,26.084,26.259,25.898,25.999,241224,0
2013-02-13,26.046,26.139,25.546,25.722,181317,0
2013-02-14,25.722,25.954,23.173,24.176,800663,0
2013-02-15,24.129,24.583,24.063,24.506,440098,0
2013-02-19,24.34,24.416,23.636,23.895,564794,0
2013-02-20,23.861,23.879,22.71,22.765,552814,0
2013-02-21,22.774,22.932,22.089,22.514,384141,0
2013-02-22,22.653,22.719,21.568,21.747,409505,0
2013-02-25,21.737,21.774,21.087,21.106,422782,0
2013-02-26,21.172,21.967,21.077,21.895,520794,0
2013-02-27,21.846,22.125,21.598,21.828,335757,0
2013-02-28,21.783,21.886,21.421,21.459,235971,0
2013-03-01,21.402,22.08,21.319,21.912,329200,0
2013-03-04,21.802,22.34,21.793,22.219,358419,0
2013-03-05,22.322,22.95,22.246,22.644,482190,0
2013-03-06,22.662,22.914,22.34,22.729,234997,0
2013-03-07,22.719,23.434,22.719,23.414,264119,0
2013-03-08,23.507,23.822,22.322,22.765,408081,0
2013-03-11,22.644,22.821,22.246,22.702,214026,0
2013-03-12,22.627,22.644,22.089,22.322,206401,0
2013-03-13,22.283,22.941,22.117,22.801,389352,0
2013-03-14,22.774,23.07,22.682,22.97,164841,0
2013-03-15,22.999,22.999,21.856,21.912,344099,0
2013-03-18,21.68,21.94,21.328,21.69,215857,0
2013-03-19,21.727,22.312,21.727,21.846,213277,0
2013-03-20,21.93,21.967,21.356,21.588,248301,0
2013-03-21,21.449,21.967,21.449,21.783,174751,0
2013-03-22,21.836,22.264,21.757,22.264,539553,0
2013-03-25,22.292,22.774,22.08,22.618,214574,0
2013-03-26,22.644,22.886,22.487,22.841,154121,0
2013-03-27,22.71,23.721,22.71,23.627,335551,0
2013-03-28,23.525,23.655,23.128,23.608,297746,0
2013-04-01,23.534,23.831,23.285,23.664,359746,0
2013-04-02,23.739,23.96,22.783,22.895,311127,0
2013-04-03,22.905,22.905,22.006,22.33,219355,0
2013-04-04,22.312,23.033,22.172,23.015,141503,0
2013-04-05,22.58,23.664,22.34,23.645,358012,0
2013-04-08,23.664,25.082,23.434,24.656,724842,0
2013-04-09,24.675,24.841,23.672,23.831,443262,0
2013-04-10,23.739,23.942,23.414,23.564,371615,0
2013-04-11,23.497,24.009,23.386,23.951,201090,0
2013-04-12,23.861,24.239,23.784,24.2,236729,0
2013-04-15,24.109,24.277,23.692,23.841,393425,0
2013-04-16,23.979,24.109,23.386,23.608,211353,0
2013-04-17,23.452,23.682,23.238,23.452,377983,0
2013-04-18,23.444,23.554,23.079,23.312,241513,0
2013-04-19,23.228,23.573,23.061,23.534,165675,0
2013-04-22,23.525,23.748,23.006,23.636,176912,0
2013-04-23,23.914,24.19,23.645,23.748,305071,0
2013-04-24,23.692,24.731,23.591,24.489,335006,0
2013-04-25,24.167,26.046,24.044,25.593,473262,0
2013-04-26,25.647,25.935,25.129,25.397,288651,0
2013-04-29,25.388,25.647,25.277,25.295,183714,0
2013-04-30,25.295,25.509,25.027,25.092,260191,0
2013-05-01,25.147,25.5,24.982,25.315,383480,0
2013-05-02,25.407,25.768,25.361,25.526,219286,0
2013-05-03,25.75,25.768,25.287,25.491,245929,0
2013-05-06,25.463,26.037,25.463,25.992,242953,0
2013-05-07,26.148,26.548,26.037,26.502,204197,0
2013-05-08,26.454,26.611,26.259,26.555,244738,0
2013-05-09,26.492,26.687,26.156,26.426,152153,0
2013-05-10,26.555,27.077,26.502,26.842,127172,0
2013-05-13,26.842,27.02,26.751,26.929,172985,0
2013-05-14,26.889,27.13,26.78,27.084,183464,0
2013-05-15,27,27.464,27,27.399,176899,0
2013-05-16,27.354,27.652,27.197,27.446,225037,0
2013-05-17,27.584,27.67,27.318,27.539,175810,0
2013-05-20,27.539,27.613,27.14,27.187,109747,0
2013-05-21,27.178,27.308,26.426,27.077,436829,0
2013-05-22,27.169,27.844,26.668,26.851,180187,0
2013-05-23,26.621,26.76,26.37,26.409,157079,0
2013-05-24,26.345,27.373,26.131,27.298,132437,0
2013-05-28,27.593,27.844,26.851,27.251,258604,0
2013-05-29,27.069,27.289,26.296,27.197,340969,0
2013-05-30,27.069,27.149,26.555,27.094,289927,0
2013-05-31,27.02,27.02,25.612,25.665,419132,0
2013-06-03,25.778,26.687,25.63,26.574,433871,0
2013-06-04,26.564,26.631,26.037,26.529,274954,0
2013-06-05,26.564,26.574,25.434,25.685,244003,0
2013-06-06,25.622,25.844,25.036,25.622,191590,0
2013-06-07,25.705,25.982,25.556,25.825,97037,0
2013-06-10,25.853,26.196,25.622,25.928,604355,0
2013-06-11,25.705,25.918,25.473,25.556,66913,0
2013-06-12,25.722,25.768,24.564,24.767,174916,0
2013-06-13,24.379,25,24.267,24.953,184349,0
2013-06-14,24.972,25.63,24.888,25.165,313253,0
2013-06-17,25.259,25.397,24.749,24.953,180796,0
2013-06-18,24.963,25.63,24.963,25.425,207336,0
2013-06-19,25.491,25.517,24.933,25.017,230428,0
2013-06-20,24.74,24.749,23.861,24.229,302383,0
2013-06-21,24.321,24.33,23.784,24.009,221183,0
2013-06-24,23.803,23.871,23.108,23.655,334578,0
2013-06-25,23.932,23.932,22.98,23.257,372857,0
2013-06-26,23.275,23.96,23.248,23.386,194939,0
2013-06-27,23.544,24.219,23.534,24.219,111591,0
2013-06-28,24.316,24.549,24.178,24.353,198403,0
2013-07-01,24.35,24.972,24.249,24.823,153271,0
2013-07-02,24.74,24.878,23.822,23.97,124911,0
2013-07-03,23.923,24.35,23.822,24.138,64478,0
2013-07-05,24.416,24.703,24.071,24.703,46871,0
2013-07-08,24.878,25.214,24.526,25.185,191191,0
2013-07-09,25.195,26.103,25.046,25.612,313793,0
2013-07-10,25.483,26.009,25.407,25.75,196071,0
2013-07-11,26.066,26.166,25.963,26.046,151601,0
2013-07-12,26.972,27.364,26.807,27.298,324646,0
2013-07-15,27.464,27.901,27.364,27.8,228691,0
2013-07-16,27.817,28.03,27.603,27.695,221379,0
2013-07-17,27.791,28.457,27.714,28.374,223580,0
2013-07-18,28.391,28.864,28.225,28.28,176392,0
2013-07-19,28.188,28.668,27.956,28.522,126372,0
2013-07-22,28.576,28.836,28.03,28.781,241039,0
2013-07-23,28.874,28.874,28.457,28.677,132020,0
2013-07-24,28.781,29.068,28.355,28.965,231833,0
2013-07-25,31.876,31.876,28.225,29.421,587351,0
2013-07-26,28.391,29.837,28.289,29.198,423807,0
2013-07-29,29.023,29.319,28.596,29.319,284158,0
2013-07-30,29.486,29.568,29.088,29.412,182111,0
2013-07-31,29.421,29.421,28.643,28.668,265712,0
2013-08-01,28.938,29.412,28.755,29.208,192587,0
2013-08-02,29.208,29.272,28.995,29.152,87105,0
2013-08-05,29.198,29.262,28.791,28.903,176261,0
2013-08-06,28.903,29.243,28.65,29.013,193107,0
2013-08-07,28.947,29.17,28.557,29.05,97663,0
2013-08-08,29.142,29.338,28.668,29.234,105476,0
2013-08-09,29.243,29.243,28.374,28.401,105868,0
2013-08-12,28.346,29.05,28.04,28.965,183599,0
2013-08-13,29.004,29.105,28.634,28.855,108869,0
2013-08-14,28.706,29.161,28.706,28.745,157786,0
2013-08-15,28.504,28.606,28.17,28.401,163503,0
2013-08-16,28.28,29.041,28.086,28.66,161673,0
2013-08-19,28.567,28.955,28.289,28.716,142838,0
2013-08-20,28.809,29.374,28.504,29.142,128961,0
2013-08-21,29.115,29.558,28.735,29.329,198384,0
2013-08-22,29.402,29.894,29.282,29.894,178344,0
2013-08-23,29.894,29.894,29.309,29.495,306846,0
2013-08-26,29.558,29.607,28.995,29.217,124547,0
2013-08-27,28.809,29.078,28.496,28.985,140158,0
2013-08-28,29.05,29.152,28.745,29.041,105254,0
2013-08-29,28.903,29.402,28.765,28.985,101867,0
2013-08-30,29.067,29.141,28.353,28.444,198967,0
2013-09-03,28.53,28.755,27.939,28.428,202352,0
2013-09-04,28.346,28.965,28.207,28.735,152492,0
2013-09-05,28.8,28.855,28.557,28.677,67345,0
2013-09-06,28.912,28.912,27.947,28.65,88179,0
2013-09-09,28.706,29.179,28.496,29.152,100942,0
2013-09-10,29.208,29.568,28.616,28.809,149098,0
2013-09-11,28.745,28.817,27.844,28.364,282462,0
2013-09-12,28.28,28.28,27.965,28.095,137576,0
2013-09-13,28.225,28.457,27.901,28.104,170757,0
2013-09-16,28.289,28.299,27.965,28.059,139635,0
2013-09-17,28.011,28.151,27.834,28.067,119820,0
2013-09-18,28.095,28.234,27.704,28.198,235000,0
2013-09-19,28.131,29.262,27.911,29.152,440794,0
2013-09-20,29.179,29.309,28.955,29.023,177967,0
2013-09-23,28.884,29.133,28.781,29.013,109718,0
2013-09-24,29.088,29.457,28.8,29.282,114265,0
2013-09-25,29.329,29.894,29.068,29.661,111086,0
2013-09-26,29.661,29.661,29.115,29.439,79036,0
2013-09-27,29.152,29.392,29.059,29.088,59394,0
2013-09-30,28.984,29.775,28.902,29.747,195116,0
2013-10-01,29.67,29.874,29.366,29.847,117021,0
2013-10-02,29.616,29.894,29.366,29.708,155576,0
2013-10-03,29.661,29.763,29.253,29.679,214406,0
2013-10-04,29.625,29.922,29.616,29.847,75062,0
2013-10-07,29.597,29.745,29.243,29.272,119684,0
2013-10-08,29.234,29.234,28.826,28.92,268820,0
2013-10-09,28.947,29.023,28.706,28.716,195570,0
2013-10-10,28.975,29.152,28.791,28.955,108143,0
2013-10-11,28.826,29.05,28.634,28.809,166687,0
2013-10-14,28.586,28.903,28.308,28.8,262173,0
2013-10-15,28.66,28.716,28.262,28.496,169701,0
2013-10-16,28.716,28.836,28.616,28.735,178975,0
2013-10-17,28.606,29.523,28.596,29.495,238549,0
2013-10-18,29.549,29.754,29.227,29.727,123817,0
2013-10-21,29.67,29.67,28.586,28.826,137196,0
2013-10-22,28.955,29.179,28.826,28.995,119767,0
2013-10-23,28.938,28.938,27.911,28.677,173143,0
2013-10-24,28.643,29.661,27.502,29.523,281334,0
2013-10-25,29.467,29.801,28.965,29.299,230805,0
2013-10-28,29.374,29.374,28.826,29.142,162057,0
2013-10-29,29.253,29.467,28.874,29.078,180342,0
2013-10-30,29.068,29.234,28.893,29.095,86358,0
2013-10-31,29.189,29.458,28.994,29.124,144317,0
2013-11-01,29.217,29.217,28.735,29.105,238351,0
2013-11-04,29.105,29.198,28.809,28.912,205604,0
2013-11-05,28.735,28.995,28.539,28.586,202031,0
2013-11-06,28.668,28.735,27.279,27.558,710449,0
2013-11-07,27.584,27.68,27.049,27.178,301399,0
2013-11-08,27.159,27.695,26.76,27.53,292506,0
2013-11-11,27.428,27.482,27.187,27.408,268300,0
2013-11-12,27.373,27.603,27.233,27.279,302421,0
2013-11-13,27.187,27.27,26.919,27.02,381576,0
2013-11-14,26.929,27.242,26.889,27.069,173758,0
2013-11-15,27.03,27.224,26.939,27.159,175178,0
2013-11-18,27.279,27.67,27.103,27.233,113631,0
2013-11-19,27.169,27.632,27.169,27.576,185556,0
2013-11-20,27.593,28.216,27.455,28.067,169363,0
2013-11-21,28.179,28.995,28.179,28.975,258330,0
2013-11-22,28.893,28.92,28.53,28.735,134670,0
2013-11-25,28.725,29.023,28.65,28.912,107496,0
2013-11-26,28.975,29.679,28.809,29.654,310039,0
2013-11-27,29.645,29.708,29.382,29.661,93518,0
2013-11-29,29.867,29.987,29.579,29.626,56878,0
2013-12-02,29.531,29.727,28.893,29.095,196165,0
2013-12-03,29.04,29.319,28.974,29.095,181000,0
2013-12-04,29.049,29.468,28.853,29.392,133513,0
2013-12-05,29.234,29.374,28.632,28.685,108377,0
2013-12-06,28.789,28.954,28.536,28.676,128208,0
2013-12-09,28.614,28.743,28.137,28.231,155108,0
2013-12-10,28.117,28.248,27.951,28.137,165666,0
2013-12-11,28.222,28.24,27.896,27.934,124758,0
2013-12-12,28.007,28.24,27.858,28.083,326928,0
2013-12-13,28.137,28.314,27.988,28.083,141690,0
2013-12-16,28.083,28.267,27.997,28.083,165892,0
2013-12-17,28.007,28.248,27.786,28.083,179742,0
2013-12-18,28.036,28.622,28.036,28.546,121911,0
2013-12-19,28.473,28.502,28.064,28.167,96874,0
2013-12-20,28.267,28.853,28.091,28.704,262292,0
2013-12-23,28.743,29.151,28.658,29.151,135113,0
2013-12-24,29.095,29.876,29.095,29.506,156925,0
2013-12-26,29.532,29.662,29.477,29.541,238795,0
2013-12-27,29.487,30.073,29.458,30.073,127599,0
2013-12-30,30.044,30.22,29.959,30.108,87651,0
2013-12-31,30.026,30.117,29.952,30.007,226992,0
2014-01-02,30.091,30.295,29.755,29.895,200509,0
2014-01-03,29.876,30.668,29.876,30.555,187340,0
2014-01-06,30.686,30.713,30.509,30.686,154562,0
2014-01-07,30.686,30.881,30.454,30.62,201095,0
2014-01-08,30.528,30.898,30.23,30.889,334283,0
2014-01-09,30.889,30.908,30.389,30.48,177463,0
2014-01-10,30.602,30.863,30.342,30.787,156971,0
2014-01-13,30.779,31.225,30.713,30.918,202848,0
2014-01-14,31.01,31.14,30.797,30.956,134987,0
2014-01-15,31.019,31.384,30.918,31.076,213433,0
2014-01-16,31.086,31.114,30.835,31.095,91346,0
2014-01-17,30.985,31.345,30.732,31.058,115901,0
2014-01-21,31.307,32.22,31.114,31.95,309317,0
2014-01-22,32.024,32.118,31.671,31.988,185569,0
2014-01-23,31.93,31.93,31.179,31.375,215084,0
2014-01-24,31.134,31.55,29.959,30.64,238846,0
2014-01-27,30.658,30.75,30.305,30.389,149317,0
2014-01-28,30.389,31.272,30.164,31.205,201066,0
2014-01-29,30.844,31.114,29.849,30.026,381530,0
2014-01-30,30.305,30.703,30.156,30.537,339643,0
2014-01-31,30.063,30.546,29.997,30.23,167643,0
2014-02-03,30.266,30.686,29.977,30.275,292835,0
2014-02-04,30.305,30.305,29.506,29.689,205591,0
2014-02-05,29.608,29.646,28.632,28.685,326481,0
2014-02-06,28.743,28.853,28.314,28.483,195593,0
2014-02-07,28.511,28.798,28.444,28.789,233913,0
2014-02-10,28.937,28.964,28.536,28.927,184871,0
2014-02-11,28.964,29.524,28.911,29.319,206560,0
2014-02-12,29.392,29.737,29.319,29.569,164543,0
2014-02-13,29.905,34.088,29.905,33.698,520663,0
2014-02-14,33.633,33.717,32.22,32.742,299579,0
2014-02-18,33.476,34.145,33,33.866,314655,0
2014-02-19,33.689,33.893,33.241,33.269,267198,0
2014-02-20,33.419,34.072,33.355,33.708,283339,0
2014-02-21,33.754,33.846,33.346,33.429,213402,0
2014-02-24,33.588,33.745,33.159,33.178,282750,0
2014-02-25,33.159,33.95,33.159,33.633,334565,0
2014-02-26,33.652,34.256,33.615,33.893,153254,0
2014-02-27,33.875,34.125,33.596,34.097,152294,0
2014-02-28,34.21,34.917,34.154,34.388,190010,0
2014-03-03,34.192,34.34,33.782,33.846,141286,0
2014-03-04,34.063,34.638,33.985,34.388,219789,0
2014-03-05,34.218,34.433,33.913,34.072,130419,0
2014-03-06,34.053,34.321,33.893,34.033,94324,0
2014-03-07,34.125,34.47,33.941,34.423,296403,0
2014-03-10,34.388,34.749,34.116,34.749,184141,0
2014-03-11,34.684,34.7,33.206,33.362,248927,0
2014-03-12,33.197,33.819,33.048,33.8,101670,0
2014-03-13,33.819,33.819,32.453,32.704,147522,0
2014-03-14,32.685,33.493,32.462,33.216,234822,0
2014-03-17,33.328,33.764,33.095,33.178,122879,0
2014-03-18,33.178,33.449,32.816,33.289,151484,0
2014-03-19,33.216,33.588,33.197,33.279,144834,0
2014-03-20,33.225,33.409,33.039,33.13,71560,0
2014-03-21,33.15,33.178,32.88,32.898,181411,0
2014-03-24,32.946,33.039,32.258,32.453,93314,0
2014-03-25,32.685,32.816,32.305,32.751,90661,0
2014-03-26,32.981,33.38,31.895,31.93,331768,0
2014-03-27,31.93,32.173,31.503,31.607,164897,0
2014-03-28,31.616,32.136,31.55,31.93,156808,0
2014-03-31,32.024,32.852,31.97,32.666,229182,0
2014-04-01,32.564,33.279,32.508,33,175201,0
2014-04-02,33.048,33.048,32.462,32.554,123366,0
2014-04-03,32.544,32.544,31.93,32.191,90399,0
2014-04-04,32.313,32.313,31.048,31.114,311835,0
2014-04-07,30.835,31.245,30.797,30.918,218251,0
2014-04-08,31.14,31.394,30.835,31.114,205084,0
2014-04-09,31.272,31.829,31.019,31.523,125431,0
2014-04-10,31.429,31.671,30.75,31.039,98834,0
2014-04-11,30.686,30.956,30.24,30.333,195303,0
2014-04-14,30.648,30.677,30.091,30.64,153831,0
2014-04-15,30.807,31.066,30.445,30.741,173213,0
2014-04-16,30.898,31.401,30.183,30.213,219330,0
2014-04-17,30.108,30.48,29.728,29.775,143745,0
2014-04-21,29.709,29.924,29.338,29.747,112294,0
2014-04-22,29.849,29.952,29.55,29.886,74728,0
2014-04-23,29.755,29.905,29.421,29.671,150144,0
2014-04-24,27.997,29.077,27.997,28.604,801463,0
2014-04-25,28.642,28.685,27.821,27.829,568713,0
2014-04-28,27.821,28.415,27.812,28.117,373347,0
2014-04-29,28.314,28.642,28.109,28.24,131515,0
2014-04-30,28.036,28.555,28.007,28.362,145895,0
2014-05-01,28.353,28.771,28.046,28.723,187139,0
2014-05-02,28.902,29.291,28.771,29.058,131025,0
2014-05-05,28.844,28.902,28.117,28.425,125733,0
2014-05-06,28.287,28.415,28.127,28.176,319144,0
2014-05-07,28.185,28.574,28.109,28.333,195599,0
2014-05-08,28.388,28.685,28.073,28.185,131768,0
2014-05-09,28.091,28.902,28.017,28.863,155979,0
2014-05-12,28.92,29.616,28.92,29.309,134630,0
2014-05-13,29.272,29.421,29.087,29.104,95343,0
2014-05-14,29.058,29.114,28.38,28.574,134420,0
2014-05-15,28.324,28.676,28.287,28.642,140401,0
2014-05-16,28.564,28.753,28.425,28.658,76532,0
2014-05-19,28.658,29.17,28.658,29.161,98139,0
2014-05-20,29.012,29.133,28.622,28.946,157084,0
2014-05-21,29.095,29.095,28.743,28.834,162676,0
2014-05-22,28.911,29.43,28.753,29.402,139118,0
2014-05-23,29.487,29.775,29.282,29.439,136018,0
2014-05-27,29.689,30.22,29.506,30.073,140286,0
2014-05-28,30.063,30.164,29.477,29.569,121303,0
2014-05-29,29.588,29.82,29.309,29.82,67498,0
2014-05-30,29.895,29.987,29.646,29.829,76595,0
2014-06-02,29.997,30.044,29.141,29.68,83974,0
2014-06-03,29.532,29.588,28.964,29.319,97691,0
2014-06-04,29.234,30.164,29.003,30.127,217956,0
2014-06-05,30.147,31.019,29.977,30.555,206724,0
2014-06-06,30.695,31.001,30.537,30.686,147892,0
2014-06-09,30.648,31.019,30.602,30.871,130500,0
2014-06-10,30.75,30.871,30.425,30.686,46979,0
2014-06-11,30.454,30.555,30.137,30.415,67785,0
2014-06-12,30.305,30.425,30.073,30.164,44753,0
2014-06-13,30.266,30.266,29.655,29.737,84542,0
2014-06-16,29.755,29.803,29.43,29.487,61150,0
2014-06-17,29.347,29.803,28.733,29.616,208989,0
2014-06-18,29.55,29.755,29.382,29.616,86271,0
2014-06-19,29.616,29.857,29.506,29.747,98930,0
2014-06-20,29.765,29.886,29.541,29.775,679133,0
2014-06-23,29.886,29.987,29.506,29.914,77883,0
2014-06-24,29.867,30.462,29.849,29.905,96207,0
2014-06-25,29.775,29.924,29.646,29.662,93058,0
2014-06-26,29.439,29.598,29.179,29.338,92655,0
2014-06-27,29.114,29.272,28.658,28.815,312026,0
2014-06-30,28.815,29.227,28.789,28.834,289569,0
2014-07-01,28.834,30.026,28.632,29.755,243422,0
2014-07-02,29.689,30.22,29.689,29.755,149161,0
2014-07-03,29.812,29.987,29.114,29.299,101147,0
2014-07-07,29.17,29.382,28.614,28.78,174058,0
2014-07-08,28.614,28.78,28.064,28.176,206646,0
2014-07-09,28.185,28.248,27.719,28.167,139408,0
2014-07-10,27.804,28.176,27.795,28.046,99515,0
2014-07-11,28.137,28.194,27.878,28.083,58733,0
2014-07-14,28.324,28.434,28.1,28.296,93394,0
2014-07-15,28.388,28.388,27.868,28.036,96726,0
2014-07-16,28.117,28.176,27.887,27.943,267291,0
2014-07-17,27.915,28.147,27.699,27.776,137976,0
2014-07-18,27.719,28.267,27.719,28.212,83089,0
2014-07-21,28.091,28.324,27.839,28.117,63832,0
2014-07-22,28.296,28.408,28.167,28.314,78837,0
2014-07-23,28.287,28.493,27.988,28.434,110674,0
2014-07-24,28.415,28.425,27.887,28.055,132836,0
2014-07-25,27.757,28.127,27.328,27.943,120525,0
2014-07-28,28.036,28.036,27.665,27.943,78977,0
2014-07-29,27.943,28.324,27.795,27.906,447717,0
2014-07-30,27.979,28.055,27.133,27.943,297730,0
2014-07-31,27.737,27.776,27.105,27.402,243869,0
2014-08-01,27.402,28.1,27.236,27.896,242311,0
2014-08-04,27.896,28.277,27.699,28.204,168807,0
2014-08-05,28.027,28.546,27.906,28.353,159899,0
2014-08-06,28.333,28.911,28.258,28.892,104868,0
2014-08-07,29.114,29.448,29.031,29.067,120711,0
2014-08-08,29.012,29.55,28.873,29.439,150854,0
2014-08-11,29.532,29.905,29.366,29.646,154146,0
2014-08-12,29.541,29.857,29.458,29.636,143693,0
2014-08-13,29.689,29.857,29.448,29.737,124568,0
2014-08-14,29.803,29.977,29.468,29.943,85162,0
2014-08-15,30.193,30.405,29.755,29.867,106357,0
2014-08-18,30.147,30.193,29.829,29.997,117798,0
2014-08-19,30.044,30.044,29.785,29.968,55290,0
2014-08-20,29.82,29.914,29.468,29.857,88969,0
2014-08-21,29.803,29.977,29.569,29.924,59920,0
2014-08-22,29.924,30.248,29.728,30.099,92103,0
2014-08-25,30.305,30.583,29.755,29.943,104732,0
2014-08-26,29.959,30.127,29.719,29.997,128359,0
2014-08-27,29.905,30.183,29.895,29.997,81688,0
2014-08-28,29.876,29.876,29.439,29.626,59003,0
2014-08-29,29.737,29.987,29.55,29.959,87868,0
2014-09-02,29.987,30.108,29.655,29.905,115221,0
2014-09-03,29.997,30.026,29.646,29.68,88364,0
2014-09-04,29.689,29.977,29.626,29.646,87324,0
2014-09-05,29.55,29.737,29.477,29.719,88912,0
2014-09-08,29.655,30.117,29.329,30.063,111024,0
2014-09-09,29.895,29.977,29.588,29.755,77839,0
2014-09-10,29.699,30.054,29.559,29.914,63646,0
2014-09-11,29.719,30.342,29.68,30.22,68468,0
2014-09-12,30.183,30.23,29.524,29.608,103562,0
2014-09-15,29.636,29.699,29.357,29.514,57701,0
2014-09-16,29.366,29.737,29.366,29.487,59215,0
2014-09-17,29.468,29.719,29.114,29.514,69583,0
2014-09-18,29.532,29.709,29.402,29.608,41612,0
2014-09-19,29.598,29.655,28.371,28.528,259692,0
2014-09-22,28.594,28.622,28.091,28.24,83467,0
2014-09-23,28.212,28.212,27.674,27.795,123110,0
2014-09-24,27.757,28.083,27.665,27.878,72738,0
2014-09-25,27.868,27.868,27.477,27.617,85871,0
2014-09-26,27.665,27.858,27.441,27.719,68110,0
2014-09-29,27.58,27.757,27.432,27.69,65301,0
2014-09-30,27.441,27.665,27.273,27.291,133422,0
2014-10-01,27.162,27.301,26.13,26.335,310601,0
2014-10-02,26.259,26.771,26.259,26.612,76879,0
2014-10-03,26.771,26.771,26.473,26.602,93832,0
2014-10-06,26.612,26.752,26.036,26.102,162840,0
2014-10-07,25.896,26.102,25.663,25.673,133876,0
2014-10-08,25.6,26.156,25.6,25.926,125467,0
2014-10-09,25.72,25.832,25.218,25.227,129665,0
2014-10-10,25.236,25.896,25.125,25.497,72945,0
2014-10-13,25.46,26.093,25.394,25.926,98895,0
2014-10-14,26.277,26.837,26.223,26.409,121312,0
2014-10-15,26.156,27.061,26.055,26.931,91503,0
2014-10-16,26.549,27.422,26.52,27.2,121818,0
2014-10-17,27.542,27.737,27.152,27.617,109720,0
2014-10-20,27.486,28.027,27.441,27.767,109959,0
2014-10-21,27.69,28.036,27.646,27.839,58129,0
2014-10-22,27.896,27.896,27.432,27.506,102938,0
2014-10-23,29.468,29.829,28.248,29.439,214491,0
2014-10-24,29.524,31.791,29.487,31.765,242952,0
2014-10-27,32.08,32.258,31.477,31.93,126850,0
2014-10-28,31.94,33.057,31.765,32.834,459617,0
2014-10-29,32.742,32.89,32.22,32.554,163895,0
2014-10-30,32.603,33.467,32.378,33.279,287118,0
2014-10-31,33.476,33.476,32.723,32.843,237718,0
2014-11-03,32.843,33.01,32.434,32.453,172463,0
2014-11-04,32.704,33,32.359,32.676,106760,0
2014-11-05,32.917,32.917,32.499,32.704,106890,0
2014-11-06,32.713,32.937,32.489,32.685,90816,0
2014-11-07,32.415,32.964,32.313,32.685,149209,0
2014-11-10,32.713,33.467,32.09,33.459,115543,0
2014-11-11,33.459,33.53,33.206,33.39,89986,0
2014-11-12,33.328,33.633,33.328,33.467,196299,0
2014-11-13,33.429,33.698,33.14,33.449,109153,0
2014-11-14,33.439,33.559,32.676,32.685,300618,0
2014-11-17,32.583,33.178,32.583,32.89,125223,0
2014-11-18,32.937,33.4,32.489,32.544,146397,0
2014-11-19,32.453,32.508,31.868,32.136,134640,0
2014-11-20,31.988,32.946,31.988,32.927,111293,0
2014-11-21,33.299,33.299,32.397,32.898,112756,0
2014-11-24,32.852,33.337,32.723,33.15,139336,0
2014-11-25,33.12,33.39,32.88,33.26,119001,0
2014-11-26,33.355,33.476,33.178,33.4,160959,0
2014-11-28,33.459,33.856,32.955,33,151462,0
2014-12-01,33.102,33.54,33.039,33.095,261612,0
2014-12-02,33.102,34.053,33.102,33.913,236655,0
2014-12-03,33.856,34.163,33.53,33.8,167072,0
2014-12-04,34.023,34.45,33.669,34.433,156042,0
2014-12-05,34.693,34.778,33.605,33.923,184820,0
2014-12-08,33.745,34.59,33.521,33.726,107964,0
2014-12-09,33.355,33.923,33.112,33.792,121005,0
2014-12-10,33.652,33.856,32.981,33.048,100241,0
2014-12-11,33.279,33.81,32.554,33.521,132162,0
2014-12-12,33.188,33.605,32.305,32.378,260087,0
2014-12-15,32.611,33.076,32.11,32.603,149240,0
2014-12-16,32.434,32.676,32.258,32.35,184523,0
2014-12-17,32.359,32.852,32.017,32.796,272463,0
2014-12-18,32.964,33.429,32.637,33.309,103257,0
2014-12-19,33.362,33.39,32.816,33.01,260300,0
2014-12-22,33.112,33.615,32.991,33.588,72428,0
2014-12-23,33.846,34.145,33.493,33.959,115103,0
2014-12-24,33.959,34.599,33.708,34.405,54465,0
2014-12-26,34.47,34.804,34.47,34.739,50850,0
2014-12-29,34.638,35.149,34.59,34.869,143098,0
2014-12-30,34.729,35.018,34.638,34.657,55452,0
2014-12-31,34.804,35.214,34.359,34.442,100407,0
2015-01-02,34.648,35.074,33.726,34.396,107474,0
2015-01-05,34.043,34.684,33.54,34.284,122005,0
2015-01-06,34.247,34.433,33.12,33.53,123912,0
2015-01-07,33.792,33.792,32.852,33.337,129536,0
2015-01-08,33.521,34.413,33.521,34.275,103640,0
2015-01-09,34.275,34.275,33.299,33.512,89293,0
2015-01-12,33.419,33.698,33.02,33.588,62340,0
2015-01-13,33.893,34.581,33.669,34.023,99264,0
2015-01-14,33.717,34.135,33.188,33.995,93032,0
2015-01-15,34.163,34.163,32.937,33.048,114765,0
2015-01-16,32.898,33.995,32.898,33.884,116178,0
2015-01-20,33.967,34.097,33.38,33.819,78775,0
2015-01-21,33.652,33.913,33,33.066,90341,0
2015-01-22,33.328,34.192,33.039,33.521,140851,0
2015-01-23,33.578,34.107,33.467,33.512,68362,0
2015-01-26,33.521,34.359,33.188,34.266,150664,0
2015-01-27,33.866,34.405,33.81,34.015,113971,0
2015-01-28,34.173,34.49,33.346,33.419,130446,0
2015-01-29,33.39,34.183,33.372,34.154,72301,0
2015-01-30,33.838,34.163,33.03,33.289,148243,0
2015-02-02,33.346,34.023,32.656,33.829,98631,0
2015-02-03,33.967,34.413,33.689,33.95,91892,0
2015-02-04,33.923,34.498,33.81,34.238,87883,0
2015-02-05,34.275,34.667,34.145,34.517,74998,0
2015-02-06,34.609,35.009,34.388,34.572,90891,0
2015-02-09,34.312,34.527,33.903,34.088,59229,0
2015-02-10,34.173,34.33,33.689,34.192,79419,0
2015-02-11,34.135,34.46,33.893,34.413,83918,0
2015-02-12,35.195,36.339,34.498,34.982,174902,0
2015-02-13,35.149,35.288,34.46,35.195,105546,0
2015-02-17,35.187,35.343,34.201,34.33,77187,0
2015-02-18,34.388,34.46,33.54,33.773,93194,0
2015-02-19,33.596,33.81,33.449,33.588,110838,0
2015-02-20,33.633,34.116,33.112,33.476,97439,0
2015-02-23,33.493,33.679,33.048,33.661,107469,0
2015-02-24,33.605,34.135,33.512,33.985,108654,0
2015-02-25,34.173,34.34,34.043,34.218,99492,0
2015-02-26,34.163,35.139,34.043,34.537,110241,0
2015-02-27,34.378,35.316,34.247,34.99,251679,0
2015-03-02,34.953,35.074,34.684,34.85,176047,0
2015-03-03,34.86,35.307,34.7,34.908,180993,0
2015-03-04,34.926,35.009,34.053,34.163,77752,0
2015-03-05,34.154,34.266,33.717,34.238,64203,0
2015-03-06,33.977,34.34,33.773,33.985,123566,0
2015-03-09,33.977,34.517,33.959,34.47,170777,0
2015-03-10,34.303,34.303,33.903,33.95,93671,0
2015-03-11,33.932,34.693,33.903,34.527,90552,0
2015-03-12,35.373,35.801,34.749,35.743,83239,0
2015-03-13,35.651,36.478,34.99,36.423,141419,0
2015-03-16,36.526,36.954,36.143,36.694,287031,0
2015-03-17,36.497,36.905,36.368,36.694,253046,0
2015-03-18,36.684,37.391,36.562,37.391,202395,0
2015-03-19,37.203,37.733,37.166,37.67,135179,0
2015-03-20,37.91,38.478,37.455,38.431,196158,0
2015-03-23,38.339,38.897,38.069,38.488,119156,0
2015-03-24,38.394,38.551,38.079,38.124,72485,0
2015-03-25,38.236,38.6,37.121,37.194,91089,0
2015-03-26,36.999,37.008,36.329,36.45,104207,0
2015-03-27,36.396,36.784,36.349,36.694,105286,0
2015-03-30,36.964,38.31,36.824,37.874,63450,0
2015-03-31,37.613,37.874,37.271,37.791,117228,0
2015-04-01,37.603,38.143,37.131,37.567,73451,0
2015-04-02,37.53,38.022,37.382,37.826,102918,0
2015-04-06,37.473,38.263,37.473,37.845,51406,0
2015-04-07,38.004,38.143,36.964,36.981,56289,0
2015-04-08,36.843,37.305,36.843,37.222,89690,0
2015-04-09,37.121,37.743,36.135,36.516,63379,0
2015-04-10,36.703,36.944,36.555,36.924,42371,0
2015-04-13,36.86,37.324,36.86,37.157,30542,0
2015-04-14,37.035,37.473,36.964,37.382,87755,0
2015-04-15,37.419,37.781,37.287,37.4,78068,0
2015-04-16,37.184,37.613,37.045,37.436,73668,0
2015-04-17,37.194,37.473,36.349,36.664,66785,0
2015-04-20,36.738,37.382,36.703,37.175,43637,0
2015-04-21,37.083,37.436,36.964,37.175,64482,0
2015-04-22,37.232,37.352,36.248,37.352,93212,0
2015-04-23,36.86,36.86,35.009,36.059,179057,0
2015-04-24,36.079,36.169,35.661,36.031,105812,0
2015-04-27,35.838,36.109,34.638,34.72,112919,0
2015-04-28,34.667,35.158,34.667,34.832,60104,0
2015-04-29,34.554,34.72,34.192,34.34,145934,0
2015-04-30,34.116,34.554,33.717,33.941,237023,0
2015-05-01,34.135,34.45,34.125,34.266,138515,0
2015-05-04,34.284,34.769,33.923,33.95,112919,0
2015-05-05,33.875,33.977,33.318,33.661,143247,0
2015-05-06,33.615,33.81,33.251,33.689,111217,0
2015-05-07,33.588,34.097,33.578,34.053,93687,0
2015-05-08,34.275,34.527,33.995,34.284,88183,0
2015-05-11,34.201,34.778,34.145,34.442,81194,0
2015-05-12,34.359,34.359,33.4,33.903,178488,0
2015-05-13,33.81,34.033,33.429,33.708,177650,0
2015-05-14,33.782,34.359,33.652,34.015,123028,0
2015-05-15,34.005,34.053,33.745,33.81,100974,0
2015-05-18,33.846,34.442,33.643,34.405,293277,0
2015-05-19,34.49,34.527,34.163,34.368,139972,0
2015-05-20,34.368,34.572,33.893,34.388,101215,0
2015-05-21,34.413,34.581,34.063,34.154,76247,0
2015-05-22,34.145,34.442,33.977,34.063,78829,0
2015-05-26,33.884,34.043,33.076,33.875,129588,0
2015-05-27,34.053,34.778,33.941,34.667,113349,0
2015-05-28,34.517,34.814,34.442,34.629,78791,0
2015-05-29,34.517,35.038,34.508,34.935,114210,0
2015-06-01,35.028,35.047,34.739,34.963,89480,0
2015-06-02,34.778,35.455,34.778,35.223,63054,0
2015-06-03,35.307,35.791,35.272,35.68,73451,0
2015-06-04,35.464,35.829,35.333,35.455,89261,0
2015-06-05,35.455,35.949,35.214,35.911,77752,0
2015-06-08,35.949,36.358,35.272,35.288,156902,0
2015-06-09,35.297,35.307,34.814,34.841,55923,0
2015-06-10,35.066,35.713,34.841,35.619,141556,0
2015-06-11,35.667,35.788,35.347,35.572,110459,0
2015-06-12,35.599,36.078,35.572,35.667,100522,0
2015-06-15,35.31,35.713,34.936,35.545,71893,0
2015-06-16,35.498,35.713,35.019,35.619,61852,0
2015-06-17,35.647,35.647,35.282,35.357,55657,0
2015-06-18,35.488,35.713,35.216,35.43,155323,0
2015-06-19,35.478,35.919,35.357,35.749,323465,0
2015-06-22,36.003,36.742,36.003,36.659,81293,0
2015-06-23,36.779,37.716,36.742,37.68,94640,0
2015-06-24,37.529,37.754,37.35,37.585,85672,0
2015-06-25,37.894,37.894,37.5,37.68,102766,0
2015-06-26,37.894,38.221,37.632,37.912,163548,0
2015-06-29,37.978,38.175,37.127,37.146,77021,0
2015-06-30,37.444,37.51,36.63,37.259,146461,0
2015-07-01,37.585,38.258,37.585,38.175,99774,0
2015-07-02,38.352,38.352,37.417,37.548,52878,0
2015-07-06,37.163,37.567,36.939,37.341,76165,0
2015-07-07,37.277,37.407,36.677,37.332,64093,0
2015-07-08,37.089,37.341,36.687,36.949,106398,0
2015-07-09,37.472,37.472,36.788,36.919,79478,0
2015-07-10,37.239,37.837,36.977,37.66,84070,0
2015-07-13,37.988,38.062,37.444,37.716,75526,0
2015-07-14,37.593,37.706,37.435,37.576,74292,0
2015-07-15,37.491,37.885,37.322,37.754,33887,0
2015-07-16,38.053,38.221,37.725,37.754,139406,0
2015-07-17,37.847,38.231,37.81,37.959,82897,0
2015-07-20,38.118,38.258,37.407,37.539,57365,0
2015-07-21,37.491,37.585,36.687,36.949,98814,0
2015-07-22,36.959,37.435,36.639,37.435,52025,0
2015-07-23,37.118,39.074,37.118,37.94,172308,0
2015-07-24,38.249,38.503,37.782,38.147,156071,0
2015-07-27,38.147,38.465,37.857,38.072,131181,0
2015-07-28,38.108,38.108,37.539,37.791,139938,0
2015-07-29,37.67,38.175,37.472,37.791,99976,0
2015-07-30,37.772,38.324,37.632,38.221,82576,0
2015-07-31,38.399,38.548,38.278,38.493,123276,0
2015-08-03,38.456,38.774,37.903,38.1,74310,0
2015-08-04,38.081,38.231,37.754,38.1,82576,0
2015-08-05,38.268,38.306,37.529,37.885,53306,0
2015-08-06,37.66,37.903,37.031,37.37,75209,0
2015-08-07,37.21,37.293,36.63,36.929,66233,0
2015-08-10,37.277,37.968,37.181,37.66,212475,0
2015-08-11,37.277,38.118,37.277,37.978,108235,0
2015-08-12,37.622,38.09,37.146,38.025,74670,0
2015-08-13,37.791,38.324,37.51,37.763,69864,0
2015-08-14,37.632,38.288,37.632,38.044,245482,0
2015-08-17,38.1,38.942,37.94,38.709,84178,0
2015-08-18,38.642,38.792,38.372,38.493,49782,0
2015-08-19,38.362,38.642,38.006,38.352,43692,0
2015-08-20,37.819,38.203,37.66,37.949,82041,0
2015-08-21,37.332,38.128,36.788,37.567,118895,0
2015-08-24,35.919,37.277,35.327,36.369,158604,0
2015-08-25,37.399,37.399,35.245,35.275,97639,0
2015-08-26,36.03,36.088,34.869,35.994,71893,0
2015-08-27,36.35,36.416,35.236,36.239,112805,0
2015-08-28,36.199,36.528,35.749,36.301,71893,0
2015-08-31,36.068,36.583,35.817,36.266,98599,0
2015-09-01,35.72,36.219,35.169,35.377,73602,0
2015-09-02,35.845,36.108,35.458,36.003,61958,0
2015-09-03,36.058,36.547,35.845,35.87,72426,0
2015-09-04,35.396,35.807,35.226,35.31,36215,0
2015-09-08,35.807,36.649,35.705,36.518,113768,0
2015-09-09,36.698,37.186,36.177,36.291,83318,0
2015-09-10,36.247,36.48,36.017,36.197,38679,0
2015-09-11,35.943,36.499,35.943,36.423,38423,0
2015-09-14,36.452,36.538,36.149,36.227,35027,0
2015-09-15,36.349,36.538,36.227,36.46,39697,0
2015-09-16,36.538,36.8,36.227,36.49,67398,0
2015-09-17,36.557,37.196,36.518,36.725,121750,0
2015-09-18,36.247,36.885,36.247,36.762,130234,0
2015-09-21,36.98,37.318,36.849,37.176,125032,0
2015-09-22,36.922,36.998,36.065,36.508,60818,0
2015-09-23,36.538,36.98,36.415,36.875,62321,0
2015-09-24,36.593,37.61,36.593,37.395,74640,0
2015-09-25,37.799,38.073,36.865,37.176,104231,0
2015-09-28,37.131,37.469,36.849,37.017,121172,0
2015-09-29,37.141,37.64,36.942,37.376,192432,0
2015-09-30,37.555,38.788,37.526,38.542,186171,0
2015-10-01,38.694,38.694,37.281,38.459,106990,0
2015-10-02,38.233,38.562,37.63,38.063,99135,0
2015-10-05,38.43,39.297,38.43,39.11,140189,0
2015-10-06,39.051,39.051,37.94,37.998,71326,0
2015-10-07,38.129,38.666,38.129,38.487,232856,0
2015-10-08,38.714,39.976,38.439,39.929,135010,0
2015-10-09,40.061,40.419,39.74,40.013,244229,0
2015-10-12,40.221,40.531,39.88,40.248,200695,0
2015-10-13,39.722,40.268,39.618,39.683,107308,0
2015-10-14,39.589,40.004,39.042,39.091,89050,0
2015-10-15,39.268,40.07,39.146,40.042,80029,0
2015-10-16,40.238,40.483,39.673,40.022,152311,0
2015-10-19,39.722,40.221,39.722,40.022,82848,0
2015-10-20,40.013,40.277,39.722,39.815,56249,0
2015-10-21,39.985,40.156,39.032,39.091,140953,0
2015-10-22,39.354,40.466,38.157,38.92,161545,0
2015-10-23,39.855,39.855,38.675,39.071,142121,0
2015-10-26,38.855,38.929,37.695,38.195,120362,0
2015-10-27,38.242,38.723,37.902,38.29,99664,0
2015-10-28,38.27,39.051,38.176,38.892,121849,0
2015-10-29,38.627,38.977,38.317,38.627,73556,0
2015-10-30,38.732,38.732,37.742,37.846,74085,0
2015-11-02,37.818,39.25,37.732,38.968,163466,0
2015-11-03,38.788,39.1,38.412,38.798,168020,0
2015-11-04,38.657,39.213,38.27,38.516,96043,0
2015-11-05,38.533,39.233,38.533,39.164,47765,0
2015-11-06,38.987,39.487,38.987,39.223,78967,0
2015-11-09,39.223,39.241,38.449,38.666,159021,0
2015-11-10,38.468,39.174,38.468,39.091,65913,0
2015-11-11,39.203,39.749,39.119,39.146,29932,0
2015-11-12,38.968,38.968,37.968,38.26,59226,0
2015-11-13,38.054,38.497,37.781,38.251,60287,0
2015-11-16,38.185,38.233,37.865,38.044,69416,0
2015-11-17,38.421,40.287,38.421,39.164,204106,0
2015-11-18,39.287,40.334,39.024,40.173,134374,0
2015-11-19,40.229,40.352,39.419,39.542,145306,0
2015-11-20,39.89,40.202,39.429,40.013,125669,0
2015-11-23,40.004,41.464,40.004,40.719,141697,0
2015-11-24,40.738,40.918,40.297,40.702,53495,0
2015-11-25,40.824,40.983,40.493,40.738,65806,0
2015-11-27,40.635,40.983,40.456,40.692,45428,0
2015-11-30,41.06,41.144,40.738,40.834,83214,0
2015-12-01,40.983,41.218,40.785,41.002,58860,0
2015-12-02,41.06,41.332,40.483,40.841,59656,0
2015-12-03,40.841,41.05,39.4,39.561,75559,0
2015-12-04,39.551,40.334,39.551,39.938,106456,0
2015-12-07,39.862,39.976,39.268,39.522,83318,0
2015-12-08,39.419,39.58,38.808,39.326,76359,0
2015-12-09,39.326,39.534,38.462,38.481,85778,0
2015-12-10,38.529,38.566,37.276,37.4,157539,0
2015-12-11,36.831,37.228,36.468,36.64,234359,0
2015-12-14,36.725,37.048,36.07,36.233,131077,0
2015-12-15,36.297,36.64,35.786,36.233,85040,0
2015-12-16,36.326,36.734,35.558,36.203,100424,0
2015-12-17,36.173,36.384,35.065,35.065,124979,0
2015-12-18,35.036,35.236,34.466,34.751,227720,0
2015-12-21,35.074,35.329,34.808,35.275,98633,0
2015-12-22,35.359,35.909,34.419,35.653,78804,0
2015-12-23,35.928,35.928,35.522,35.634,42993,0
2015-12-24,35.682,36.43,35.682,36.129,25306,0
2015-12-28,35.87,36.307,35.737,36.07,64794,0
2015-12-29,35.825,36.556,35.825,36.243,62520,0
2015-12-30,36.243,36.478,35.747,35.825,53275,0
2015-12-31,35.595,36.09,35.255,35.424,92218,0
2016-01-04,34.932,34.932,33.991,34.741,156406,0
2016-01-05,34.801,35.103,34.239,34.712,113054,0
2016-01-06,34.296,34.638,34.268,34.495,98579,0
2016-01-07,33.963,34.268,33.355,33.384,101007,0
2016-01-08,33.527,33.839,32.341,32.398,147687,0
2016-01-11,32.465,33.507,32.402,33.138,90617,0
2016-01-12,33.433,33.708,32.892,33.355,147726,0
2016-01-13,33.453,33.453,31.335,31.458,151117,0
2016-01-14,31.393,32.427,31.393,31.932,78709,0
2016-01-15,31.108,31.696,30.235,31.305,97973,0
2016-01-19,31.487,31.771,30.566,31.174,110014,0
2016-01-20,30.757,31.259,29.922,30.832,91258,0
2016-01-21,30.841,31.127,30.395,30.51,121391,0
2016-01-22,30.832,31.279,30.481,30.992,110492,0
2016-01-25,30.918,31.098,30.433,30.51,130737,0
2016-01-26,30.662,31.297,30.387,31.144,115566,0
2016-01-27,31.108,33.128,31.098,32.599,254074,0
2016-01-28,32.766,32.939,32.114,32.483,114762,0
2016-01-29,32.643,33.698,32.511,33.65,200854,0
2016-02-01,33.462,33.859,32.673,33.462,125365,0
2016-02-02,33.223,33.622,32.9,33.488,88591,0
2016-02-03,33.793,33.793,32.456,32.653,165962,0
2016-02-04,32.634,32.816,32.075,32.417,155690,0
2016-02-05,32.379,32.502,31.468,31.686,95670,0
2016-02-08,31.345,31.62,31.069,31.305,235796,0
2016-02-09,31.061,31.81,31.061,31.515,92493,0
2016-02-10,31.62,32.559,31.269,31.305,136615,0
2016-02-11,30.85,32.105,28.793,31.335,173542,0
2016-02-12,31.421,32.625,31.411,32.483,168392,0
2016-02-16,32.845,33.355,32.34,32.786,224648,0
2016-02-17,32.995,33.479,32.75,32.939,206063,0
2016-02-18,32.958,33.384,32.369,32.882,209949,0
2016-02-19,32.835,33.025,32.412,32.712,109249,0
2016-02-22,32.977,33.11,32.502,32.766,178920,0
2016-02-23,32.702,32.882,32.36,32.36,118679,0
2016-02-24,32.105,32.816,32.105,32.702,129608,0
2016-02-25,32.741,33.1,32.587,32.919,131409,0
2016-02-26,33.081,33.1,32.54,32.634,73347,0
2016-02-29,32.634,33.157,31.932,32.027,119448,0
2016-03-01,32.189,32.569,32.132,32.284,150329,0
2016-03-02,32.304,32.304,31.733,31.781,123493,0
2016-03-03,31.781,31.913,31.468,31.581,122279,0
2016-03-04,31.743,31.905,31.325,31.497,114233,0
2016-03-07,31.487,31.628,31.174,31.448,146562,0
2016-03-08,31.43,31.848,30.937,30.937,137379,0
2016-03-09,30.927,31.262,30.418,31.195,191651,0
2016-03-10,31.406,31.674,30.774,30.927,85237,0
2016-03-11,31.244,31.578,31.214,31.549,72348,0
2016-03-14,31.387,31.587,30.735,30.965,125411,0
2016-03-15,30.813,31.003,30.506,30.697,84788,0
2016-03-16,30.678,31.003,30.487,30.774,117230,0
2016-03-17,30.831,31.769,30.755,31.597,83597,0
2016-03-18,31.779,32.287,31.453,32.249,362865,0
2016-03-21,32.21,32.383,31.531,32.258,115931,0
2016-03-22,32.2,32.2,31.521,31.723,92060,0
2016-03-23,31.731,31.857,31.3,31.635,89968,0
2016-03-24,31.578,32.258,31.314,32.24,147947,0
2016-03-28,32.297,33.313,32.297,33.139,209521,0
2016-03-29,33.119,33.475,32.536,33.466,202927,0
2016-03-30,33.522,34.48,33.388,34.46,165076,0
2016-03-31,34.336,34.882,33.972,34.748,150674,0
2016-04-01,34.575,34.959,34.055,34.949,181045,0
2016-04-04,34.872,35.303,33.847,33.896,141130,0
2016-04-05,33.733,33.886,33.254,33.273,106083,0
2016-04-06,33.129,33.457,32.699,32.948,133376,0
2016-04-07,32.794,33.053,32.575,32.872,101524,0
2016-04-08,33.053,33.417,32.536,32.774,60953,0
2016-04-11,32.843,33.178,32.081,32.181,97671,0
2016-04-12,32.106,32.469,31.922,31.971,95442,0
2016-04-13,32.066,32.613,32,32.585,196260,0
2016-04-14,32.46,32.843,32.451,32.689,62830,0
2016-04-15,32.536,32.995,32.487,32.853,62210,0
2016-04-18,32.545,32.909,32.23,32.899,51908,0
2016-04-19,32.891,33.053,32.555,32.699,67801,0
2016-04-20,32.709,33.015,32.46,32.833,140469,0
2016-04-21,33.015,34.48,32.755,33.972,141147,0
2016-04-22,33.628,33.928,32.65,33.466,214448,0
2016-04-25,33.341,33.571,32.918,33.457,185719,0
2016-04-26,33.483,33.599,33.178,33.322,151715,0
2016-04-27,33.322,33.896,33.283,33.705,105936,0
2016-04-28,33.466,33.83,33.35,33.475,124655,0
2016-04-29,33.466,33.656,32.779,33.35,89537,0
2016-05-02,33.532,34.24,33.393,33.618,119940,0
2016-05-03,33.437,34.24,33.23,33.896,143130,0
2016-05-04,33.561,34.116,32.857,33.886,130476,0
2016-05-05,34.096,34.308,33.327,33.981,141529,0
2016-05-06,33.762,34.519,32.958,34.519,227662,0
2016-05-09,34.375,35.113,34.26,34.843,73510,0
2016-05-10,35.103,35.58,34.566,35.436,178036,0
2016-05-11,35.506,35.506,34.566,34.594,79865,0
2016-05-12,34.644,35.007,34.279,34.931,127394,0
2016-05-13,34.231,35.303,34.231,34.834,94944,0
2016-05-16,34.728,34.853,34.394,34.624,82144,0
2016-05-17,35.141,35.679,34.135,34.5,165675,0
2016-05-18,34.385,35.496,34.375,35.188,119763,0
2016-05-19,35.016,35.016,34.365,34.594,73586,0
2016-05-20,34.788,35.41,34.442,35.15,85668,0
2016-05-23,35.045,35.529,34.604,35.15,99169,0
2016-05-24,35.208,35.985,35.208,35.744,213301,0
2016-05-25,35.868,36.272,35.285,35.946,212422,0
2016-05-26,35.985,36.263,35.506,35.526,74110,0
2016-05-27,35.456,35.841,35.247,35.401,92282,0
2016-05-31,35.744,35.744,35.218,35.649,83287,0
2016-06-01,35.391,36.318,35.252,36.272,134978,0
2016-06-02,36.07,36.368,35.496,36.358,106415,0
2016-06-03,36.184,36.559,35.734,36.194,131654,0
2016-06-06,36.129,36.972,36.041,36.828,130432,0
2016-06-07,36.98,37.003,36.54,36.818,72872,0
2016-06-08,36.645,37.128,36.615,36.847,77445,0
2016-06-09,36.913,36.991,36.683,36.768,67098,0
2016-06-10,36.43,37.203,36.344,37.145,121272,0
2016-06-13,36.73,37.435,36.44,36.663,110673,0
2016-06-14,36.683,37.743,36.43,37.628,259301,0
2016-06-15,37.618,37.84,37.416,37.588,118306,0
2016-06-16,37.357,37.647,37.184,37.618,174631,0
2016-06-17,37.715,38.497,37.512,38.438,318363,0
2016-06-20,38.662,39.416,38.662,39.009,132291,0
2016-06-21,39.009,39.26,38.699,39.162,120634,0
2016-06-22,39.037,39.868,39.037,39.732,128381,0
2016-06-23,40.021,40.331,39.607,40.216,102518,0
2016-06-24,39.037,39.784,38.41,38.544,321751,0
2016-06-27,38.352,38.527,37.753,37.908,237726,0
2016-06-28,38.313,39.056,38.207,38.719,153708,0
2016-06-29,39.231,39.655,39.037,39.221,103484,0
2016-06-30,39.327,40.263,39.327,39.974,161649,0
2016-07-01,39.906,40.823,39.891,40.388,212357,0
2016-07-05,39.926,40.91,39.926,40.64,111099,0
2016-07-06,40.224,40.997,40.224,40.929,143578,0
2016-07-07,41.344,41.441,40.842,41.307,206250,0
2016-07-08,41.451,42.31,41.451,42.117,159293,0
2016-07-11,42.551,42.889,41.905,41.952,132001,0
2016-07-12,42.127,42.367,41.741,42.03,153659,0
2016-07-13,42.3,42.541,41.538,41.76,125319,0
2016-07-14,41.856,42.156,41.596,41.807,78029,0
2016-07-15,42.058,42.058,41.528,41.982,94250,0
2016-07-18,42.242,42.348,41.687,41.75,107843,0
2016-07-19,41.77,41.952,41.122,41.451,323314,0
2016-07-20,41.528,41.977,40.929,41.083,244959,0
2016-07-21,41.267,41.405,39.636,41.402,315249,0
2016-07-22,41.47,41.914,41.277,41.895,175152,0
2016-07-25,41.905,41.928,41.383,41.508,115372,0
2016-07-26,41.412,41.721,41.191,41.498,174190,0
2016-07-27,41.363,41.866,41.287,41.731,137849,0
2016-07-28,41.586,42.358,41.297,42.338,191918,0
2016-07-29,42.329,42.329,41.297,41.325,126336,0
2016-08-01,41.353,42.058,41.252,41.895,180957,0
2016-08-02,41.991,42.397,41.605,42.281,329976,0
2016-08-03,42.387,42.897,42.127,42.889,186308,0
2016-08-04,42.87,43.178,42.696,43.178,223620,0
2016-08-05,43.44,43.44,42.902,43.15,206827,0
2016-08-08,43.237,43.44,42.696,42.763,185146,0
2016-08-09,42.667,43.44,42.146,43.44,385347,0
2016-08-10,43.42,44.81,42.88,44.81,530917,0
2016-08-11,44.906,45.195,44.299,44.984,355451,0
2016-08-12,45.051,45.119,44.665,44.79,113969,0
2016-08-15,46.818,46.91,45.621,45.649,505045,0
2016-08-16,45.524,45.581,44.299,44.395,198321,0
2016-08-17,44.182,44.425,43.681,43.931,248945,0
2016-08-18,44.086,44.54,44.086,44.51,279027,0
2016-08-19,44.201,44.471,43.425,44.173,211310,0
2016-08-22,44.182,44.742,43.836,44.53,163514,0
2016-08-23,44.878,44.974,44.453,44.635,148387,0
2016-08-24,44.588,44.925,44.579,44.81,110200,0
2016-08-25,45.074,45.074,44.345,44.56,218951,0
2016-08-26,44.52,45.254,44.52,45.214,114642,0
2016-08-29,45.059,45.649,45.059,45.457,73991,0
2016-08-30,45.35,45.602,45.186,45.264,76158,0
2016-08-31,43.786,44.445,43.332,44.191,519831,0
2016-09-01,44.23,45.177,43.854,44.906,283861,0
2016-09-02,45.149,45.224,44.607,45.129,158547,0
2016-09-06,45.244,45.244,44.56,45.089,125253,0
2016-09-07,45.205,45.302,44.54,44.665,153382,0
2016-09-08,44.57,45.284,44.318,44.607,68490,0
2016-09-09,44.425,44.425,43.816,43.911,136185,0
2016-09-12,43.854,44.299,43.661,43.961,139634,0
2016-09-13,43.835,44.36,43.513,43.775,137968,0
2016-09-14,43.765,44.067,43.523,43.592,49666,0
2016-09-15,43.718,44.388,43.572,44.388,74089,0
2016-09-16,44.232,44.338,43.845,43.892,125407,0
2016-09-19,43.961,44.418,43.474,44.077,81614,0
2016-09-20,44.174,44.446,43.863,43.971,82136,0
2016-09-21,44.232,45.127,43.854,45.087,121968,0
2016-09-22,45.253,45.495,45.001,45.039,275888,0
2016-09-23,45.107,45.409,44.786,44.835,191039,0
2016-09-26,44.699,44.709,43.746,43.775,149152,0
2016-09-27,43.854,44.028,43.387,43.602,175284,0
2016-09-28,43.533,44.31,43.464,43.951,283459,0
2016-09-29,43.815,43.911,43.407,43.553,89924,0
2016-09-30,43.533,43.805,43.106,43.192,219620,0
2016-10-03,43.164,43.202,42.804,43.174,132389,0
2016-10-04,43.125,43.125,42.27,42.823,189299,0
2016-10-05,43.076,43.251,42.523,42.727,327230,0
2016-10-06,42.581,42.91,41.906,42.134,149745,0
2016-10-07,42.192,42.833,42.134,42.619,215513,0
2016-10-10,42.712,43.046,42.318,42.883,225191,0
2016-10-11,42.756,43.115,42.347,42.747,415834,0
2016-10-12,42.883,44.69,42.687,44.136,334557,0
2016-10-13,43.98,44.69,43.728,44.484,240162,0
2016-10-14,44.601,45.223,44.601,45.048,136679,0
2016-10-17,45.117,45.321,44.645,45.311,129570,0
2016-10-18,45.739,45.778,44.212,45.03,431867,0
2016-10-19,44.951,45.011,44.183,44.67,282073,0
2016-10-20,44.699,44.699,43.407,44.348,262445,0
2016-10-21,43.795,44.272,43.433,43.456,290001,0
2016-10-24,43.533,44.232,43.523,44.067,436207,0
2016-10-25,44.126,45.651,43.795,45.574,305625,0
2016-10-26,45.331,45.515,43.845,43.901,178244,0
2016-10-27,44.252,44.601,43.543,43.755,358195,0
2016-10-28,43.699,44.067,43.037,43.144,115717,0
2016-10-31,43.154,43.708,42.93,43.679,166818,0
2016-11-01,43.572,43.718,42.571,42.658,237569,0
2016-11-02,42.737,42.92,42.134,42.134,132702,0
2016-11-03,42.337,42.337,41.657,41.706,91852,0
2016-11-04,41.629,42.084,41.629,41.706,133245,0
2016-11-07,42.114,43.028,42.114,42.9,112409,0
2016-11-08,42.843,43.755,42.843,43.592,116811,0
2016-11-09,43.484,44.301,42.804,44.087,164159,0
2016-11-10,44.65,45.447,43.845,44.388,194152,0
2016-11-11,44.232,44.893,44.136,44.418,197509,0
2016-11-14,44.65,44.922,43.416,43.755,187302,0
2016-11-15,43.863,43.863,43.192,43.523,416980,0
2016-11-16,43.523,43.795,42.863,43.242,230533,0
2016-11-17,43.338,43.825,43.125,43.669,276981,0
2016-11-18,43.639,45.293,43.619,45.283,194703,0
2016-11-21,45.293,45.544,44.524,45.321,155339,0
2016-11-22,45.349,45.67,45.253,45.554,76473,0
2016-11-23,45.399,45.796,45.238,45.554,143369,0
2016-11-25,45.554,46.088,45.495,45.972,39393,0
2016-11-28,45.729,46.337,45.476,46.234,145555,0
2016-11-29,46.38,46.614,45.719,46.186,321804,0
2016-11-30,46.428,46.808,46.011,46.098,255100,0
2016-12-01,46.273,46.555,43.484,43.679,353961,0
2016-12-02,43.659,43.98,42.61,42.814,266886,0
2016-12-05,42.648,42.915,42.192,42.591,205290,0
2016-12-06,42.474,43.242,42.23,43.182,248014,0
2016-12-07,43.242,43.619,42.445,42.658,192755,0
2016-12-08,42.774,43.669,42.405,43.669,151731,0
2016-12-09,43.795,43.795,43.037,43.3,119574,0
2016-12-12,43.3,44.126,43.037,43.106,150474,0
2016-12-13,42.078,42.567,40.718,41.149,411132,0
2016-12-14,41.246,41.97,41.089,41.206,140015,0
2016-12-15,41.089,41.833,40.796,41.07,363420,0
2016-12-16,41.344,41.746,40.924,41.316,466567,0
2016-12-19,41.393,42.166,41.393,41.98,196519,0
2016-12-20,42.234,43.252,41.931,43.233,125935,0
2016-12-21,43.35,43.389,42.479,42.665,77178,0
2016-12-22,42.674,42.841,42.293,42.831,102695,0
2016-12-23,42.831,43.653,42.195,43.565,151095,0
2016-12-27,43.868,44.681,43.76,44.611,177313,0
2016-12-28,44.621,44.621,43.887,44.397,190817,0
2016-12-29,44.417,45.316,44.318,44.984,173523,0
2016-12-30,44.905,45.198,44.763,45.081,244751,0
2017-01-03,45.492,45.492,44.191,44.328,321457,0
2017-01-04,44.417,45.091,44.417,44.808,193049,0
2017-01-05,44.954,45.004,43.976,44.034,106728,0
2017-01-06,44.24,44.24,43.409,43.477,126238,0
2017-01-09,43.291,43.633,42.734,43.027,202480,0
2017-01-10,43.203,43.595,43.134,43.311,297248,0
2017-01-11,43.281,43.575,43.022,43.066,96609,0
2017-01-12,42.851,43.106,42.127,42.684,118999,0
2017-01-13,42.763,43.252,42.43,42.45,99431,0
2017-01-17,42.137,42.665,41.931,42.43,89175,0
2017-01-18,42.607,42.655,42.127,42.527,191072,0
2017-01-19,42.567,42.734,41.853,42.352,148534,0
2017-01-20,42.254,42.674,42.254,42.626,198267,0
2017-01-23,42.694,42.89,42.362,42.802,139144,0
2017-01-24,43.017,43.712,42.754,43.458,124932,0
2017-01-25,43.467,43.731,42.626,42.724,127108,0
2017-01-26,42.519,42.626,42.215,42.537,77508,0
2017-01-27,42.537,42.537,42.078,42.362,85231,0
2017-01-30,42.078,42.734,41.751,42.655,218275,0
2017-01-31,42.43,43.076,42.43,42.734,179922,0
2017-02-01,42.831,43.125,42.274,42.283,132992,0
2017-02-02,42.381,42.597,41.823,42.244,172327,0
2017-02-03,42.509,43.066,42.166,43.027,121773,0
2017-02-06,42.821,43.218,42.744,42.871,100507,0
2017-02-07,42.909,43.213,42.881,42.919,61809,0
2017-02-08,42.754,43.174,42.567,43.086,79824,0
2017-02-09,45.004,45.473,43.937,44.681,263168,0
2017-02-10,44.72,44.798,43.34,43.418,169367,0
2017-02-13,43.477,44.427,43.477,43.653,117589,0
2017-02-14,43.458,44.171,43.154,44.143,132835,0
2017-02-15,43.947,44.397,43.409,43.957,106535,0
2017-02-16,44.103,44.103,43.556,43.996,95002,0
2017-02-17,43.927,44.074,43.448,44.034,145237,0
2017-02-21,44.093,44.093,43.428,43.516,47214,0
2017-02-22,43.623,44.26,43.389,44.24,187791,0
2017-02-23,44.211,44.464,43.897,44.337,185936,0
2017-02-24,43.986,44.504,43.663,43.85,94571,0
2017-02-27,43.604,44.024,43.546,43.731,93479,0
2017-02-28,43.536,43.77,43.32,43.448,133783,0
2017-03-01,43.887,44.407,43.409,43.673,143241,0
2017-03-02,43.712,43.722,43.174,43.35,78264,0
2017-03-03,43.291,43.399,42.871,42.998,69532,0
2017-03-06,43.125,43.125,42.763,42.949,128766,0
2017-03-07,43.086,43.086,42.802,42.89,89535,0
2017-03-08,43.046,43.046,42.293,42.303,97295,0
2017-03-09,42.215,42.724,41.96,41.97,99021,0
2017-03-10,42.068,42.704,41.883,42.264,93279,0
2017-03-13,42.303,42.491,41.653,42.047,114351,0
2017-03-14,41.791,42.639,41.466,42.373,185053,0
2017-03-15,42.392,43.102,42.378,43.052,95949,0
2017-03-16,43.102,43.387,42.914,43.318,162631,0
2017-03-17,43.348,43.741,42.875,43.604,271764,0
2017-03-20,43.623,43.703,43.13,43.19,57812,0
2017-03-21,43.426,43.426,42.579,42.589,65141,0
2017-03-22,42.402,43.052,41.968,42.382,87514,0
2017-03-23,42.244,43.012,42.244,42.816,85658,0
2017-03-24,42.954,43.318,42.934,43.13,109388,0
2017-03-27,42.599,43.298,42.569,43.18,68778,0
2017-03-28,42.983,43.318,42.639,43.308,78017,0
2017-03-29,43.268,43.278,42.648,42.786,70142,0
2017-03-30,42.993,43.2,42.529,43.022,103818,0
2017-03-31,42.855,43.633,42.776,43.525,144931,0
2017-04-03,43.495,43.879,42.441,42.539,101663,0
2017-04-04,42.501,43.308,42.481,42.687,56946,0
2017-04-05,42.875,43.17,42.195,42.323,73438,0
2017-04-06,42.333,42.737,41.998,42.165,113473,0
2017-04-07,42.126,42.747,41.495,42.313,102389,0
2017-04-10,42.185,43.308,41.948,43.278,252357,0
2017-04-11,43.348,44.087,43.112,43.495,160214,0
2017-04-12,43.416,43.821,43.072,43.791,94149,0
2017-04-13,43.751,44.352,43.387,43.486,164452,0
2017-04-17,43.476,44.55,43.268,44.52,95675,0
2017-04-18,44.52,44.52,43.584,44.274,92936,0
2017-04-19,44.432,44.485,43.761,44.106,110833,0
2017-04-20,44.48,45.757,44.337,44.894,213038,0
2017-04-21,44.618,45.081,44.352,44.746,134314,0
2017-04-24,45.387,45.653,45.121,45.653,127827,0
2017-04-25,45.928,46.519,45.81,46.116,163243,0
2017-04-26,46.303,47.318,46.303,46.667,191075,0
2017-04-27,46.619,47.12,46.619,47.002,124821,0
2017-04-28,47.15,47.15,46.697,46.737,159527,0
2017-05-01,46.845,47.042,46.303,46.648,136020,0
2017-05-02,46.667,46.776,45.594,45.78,121602,0
2017-05-03,45.682,45.732,44.688,45.554,111070,0
2017-05-04,45.712,46.136,44.924,45.357,93677,0
2017-05-05,45.397,45.397,44.737,45.042,81610,0
2017-05-08,45.151,45.151,44.362,44.707,80519,0
2017-05-09,44.875,44.963,43.821,44.057,107952,0
2017-05-10,43.929,44.234,43.712,44.116,71305,0
2017-05-11,44.136,44.136,43.358,43.978,150709,0
2017-05-12,43.821,44.126,43.515,43.761,133618,0
2017-05-15,43.841,44.294,43.821,43.969,100019,0
2017-05-16,43.998,44.303,43.741,44.214,111957,0
2017-05-17,43.722,43.821,43.13,43.594,100641,0
2017-05-18,43.555,44.165,43.535,43.811,90643,0
2017-05-19,43.781,43.869,42.875,43.23,171753,0
2017-05-22,43.19,43.841,43.19,43.693,68714,0
2017-05-23,43.781,44.5,43.584,44.46,126554,0
2017-05-24,44.638,45.042,44.067,44.333,75957,0
2017-05-25,44.402,44.865,44.116,44.313,71973,0
2017-05-26,44.031,44.48,43.781,44.185,65946,0
2017-05-30,44.116,44.126,43.426,43.939,74303,0
2017-05-31,43.978,44.648,43.604,44.57,128067,0
2017-06-01,44.618,44.835,44.269,44.618,96399,0
2017-06-02,44.53,45.161,44.53,44.786,97643,0
2017-06-05,44.825,45.081,44.234,44.303,70460,0
2017-06-06,43.969,44.284,43.545,43.988,63267,0
2017-06-07,44.155,44.224,43.555,44.077,108792,0
2017-06-08,44.136,44.924,43.869,44.54,52079,0
2017-06-09,44.83,45.189,44.707,44.835,142555,0
2017-06-12,44.865,45.171,44.175,44.372,61809,0
2017-06-13,44.551,44.947,44.402,44.521,74745,0
2017-06-14,44.382,44.848,44.174,44.828,85788,0
2017-06-15,44.452,45.027,44.333,44.898,53061,0
2017-06-16,44.541,44.898,44.243,44.709,131537,0
2017-06-19,44.719,44.908,44.233,44.64,63604,0
2017-06-20,44.501,45.047,44.243,44.68,67775,0
2017-06-21,44.888,44.888,43.975,44.194,49333,0
2017-06-22,44.253,45.007,44.253,44.62,47848,0
2017-06-23,44.779,45.562,44.64,44.947,363337,0
2017-06-26,45.225,45.265,44.749,44.809,71261,0
2017-06-27,44.67,45.057,44.263,44.888,56069,0
2017-06-28,45.047,45.324,44.957,45.215,59591,0
2017-06-29,45.423,45.423,44.616,45.265,100378,0
2017-06-30,45.354,45.354,44.719,45.007,87494,0
2017-07-03,45.215,45.979,44.352,45.85,41021,0
2017-07-05,45.84,45.84,44.957,45.205,44987,0
2017-07-06,45.195,45.195,44.878,45.037,66549,0
2017-07-07,45.037,45.751,44.878,45.661,162562,0
2017-07-10,45.493,45.9,45.285,45.364,88660,0
2017-07-11,45.354,45.746,44.878,45.453,92017,0
2017-07-12,45.82,45.909,45.384,45.572,70687,0
2017-07-13,45.572,45.929,45.374,45.671,105687,0
2017-07-14,45.433,45.939,45.433,45.83,56520,0
2017-07-17,45.681,45.87,45.384,45.84,53301,0
2017-07-18,45.78,45.929,45.285,45.701,60891,0
2017-07-19,45.731,46.108,45.374,45.969,90887,0
2017-07-20,44.511,44.511,41.233,41.268,399318,0
2017-07-21,41.337,41.337,38.66,39.741,465757,0
2017-07-24,39.731,40.003,38.808,39.522,301642,0
2017-07-25,39.602,39.602,38.808,39.483,159776,0
2017-07-26,39.374,40.157,39.195,39.473,146513,0
2017-07-27,39.483,39.86,39.096,39.582,154800,0
2017-07-28,39.592,39.909,39.304,39.334,118520,0
2017-07-31,39.374,39.374,38.441,38.977,140176,0
2017-08-01,38.977,39.116,38.352,38.461,113662,0
2017-08-02,38.213,38.868,37.975,38.749,144240,0
2017-08-03,38.759,38.937,38.29,38.55,106778,0
2017-08-04,38.679,39.681,38.679,39.512,170448,0
2017-08-07,39.512,39.75,39.175,39.433,86052,0
2017-08-08,39.423,39.622,38.937,38.987,93258,0
2017-08-09,38.907,38.947,38.114,38.183,257487,0
2017-08-10,38.104,38.808,37.588,37.648,362362,0
2017-08-11,37.39,37.975,37.093,37.281,222535,0
2017-08-14,37.529,37.985,37.39,37.489,145528,0
2017-08-15,37.569,37.569,37.053,37.162,118315,0
2017-08-16,37.212,37.658,37.132,37.4,87003,0
2017-08-17,37.311,37.936,36.557,36.577,97359,0
2017-08-18,36.329,36.398,36.046,36.24,141997,0
2017-08-21,36.23,36.359,35.952,36.111,79735,0
2017-08-22,36.259,36.418,35.932,36.388,105640,0
2017-08-23,36.111,36.369,36.002,36.061,62085,0
2017-08-24,36.051,36.16,35.654,35.744,75632,0
2017-08-25,35.843,36.16,35.664,35.952,71993,0
2017-08-28,35.883,35.902,35.278,35.555,127250,0
2017-08-29,35.297,35.535,34.98,35.436,106166,0
2017-08-30,35.426,36.101,35.347,35.714,95125,0
2017-08-31,35.902,36.23,35.506,35.783,91494,0
2017-09-01,35.823,36.059,35.377,35.595,76036,0
2017-09-05,35.545,35.545,34.722,35.178,146175,0
2017-09-06,35.188,35.585,34.98,35,71328,0
2017-09-07,34.99,34.99,34.197,34.891,146709,0
2017-09-08,34.841,36.111,34.702,35.635,169048,0
2017-09-11,35.952,36.537,35.684,36.121,165679,0
2017-09-12,36.19,36.458,35.952,36.289,78986,0
2017-09-13,36.14,36.567,35.843,36.19,84334,0
2017-09-14,36.15,36.16,35.85,35.99,87542,0
2017-09-15,35.89,36.9,35.72,36.56,264348,0
2017-09-18,36.58,36.715,36.14,36.33,93527,0
2017-09-19,36.33,36.5,35.88,35.92,89398,0
2017-09-20,35.98,36.17,35.68,35.71,144362,0
2017-09-21,35.72,35.77,35.49,35.58,101659,0
2017-09-22,35.705,35.84,35.35,35.6,142172,0
2017-09-25,35.51,36.07,35.5,35.88,212703,0
2017-09-26,35.86,37.06,35.79,36.97,112585,0
2017-09-27,37.2,37.51,36.78,37.49,121109,0
2017-09-28,37.53,37.99,37.05,37.97,105198,0
2017-09-29,37.88,37.97,37.58,37.76,130774,0
2017-10-02,37.67,38.1,37.27,38.07,144084,0
2017-10-03,37.96,38.43,37.79,38.43,95188,0
2017-10-04,38.36,38.43,37.89,38.01,107667,0
2017-10-05,38.04,38.69,37.99,38.16,111057,0
2017-10-06,38.19,38.39,37.566,38.01,95943,0
2017-10-09,38.12,38.45,37.91,38.08,97958,0
2017-10-10,38,38.23,37.85,38.18,89304,0
2017-10-11,38.15,38.36,37.91,38.12,79321,0
2017-10-12,38.06,38.46,37.8,37.85,140627,0
2017-10-13,37.91,38.31,37.59,37.76,82055,0
2017-10-16,37.78,38.36,37.57,37.93,85798,0
2017-10-17,37.8,38.08,37.5,37.71,44042,0
2017-10-18,37.99,37.99,37.36,37.65,148657,0
2017-10-19,37.62,37.62,36.84,36.94,148787,0
2017-10-20,37.58,37.71,37.05,37.55,187521,0
2017-10-23,38.03,38.8,37.45,37.51,68226,0
2017-10-24,37.52,37.9,37.275,37.42,59405,0
2017-10-25,37.41,37.55,37.02,37.24,70275,0
2017-10-26,37.27,38.01,37.17,37.82,78046,0
2017-10-27,37.83,38.32,37.255,38.3,91626,0
2017-10-30,38.39,38.39,37.27,37.5,203031,0
2017-10-31,37.75,38.07,37.6,37.94,89853,0
2017-11-01,37.97,38.28,37.74,38.13,139275,0
2017-11-02,38.17,38.78,38.12,38.34,77944,0
2017-11-03,38.22,38.62,37.79,38.14,94188,0
2017-11-06,36.8,40,36.8,39.24,308045,0
2017-11-07,39.06,39.42,38.35,38.62,168902,0
2017-11-08,39.28,41.26,39,40.74,377400,0
2017-11-09,40.4,40.94,40.16,40.56,211152,0
2017-11-10,40.61,40.66,39.33,39.44,98653,0
