Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.676,13.839,13.634,13.835,94379,0
2005-02-28,13.839,13.912,13.716,13.818,120004,0
2005-03-01,13.818,14.202,13.761,14.202,181364,0
2005-03-02,14.184,14.184,13.823,13.827,138243,0
2005-03-03,13.878,13.98,13.844,13.947,75158,0
2005-03-04,13.98,14.202,13.98,14.176,95610,0
2005-03-07,14.184,14.253,14.091,14.091,132577,0
2005-03-08,14.091,14.202,14.009,14.101,108670,0
2005-03-09,14.082,14.142,13.996,14.021,85994,0
2005-03-10,14,14.012,13.784,13.784,84031,0
2005-03-11,13.784,13.95,13.652,13.758,176190,0
2005-03-14,13.758,13.985,13.737,13.839,122715,0
2005-03-15,13.878,14,13.818,13.818,173725,0
2005-03-16,13.818,13.95,13.81,13.871,59630,0
2005-03-17,13.878,13.95,13.789,13.813,79103,0
2005-03-18,13.818,14.082,13.716,14.082,248390,0
2005-03-21,14.082,14.082,13.917,13.935,95610,0
2005-03-22,13.976,14.279,13.818,14.258,205515,0
2005-03-23,14.155,14.169,13.723,13.797,171506,0
2005-03-24,13.858,13.924,13.634,13.656,131589,0
2005-03-28,13.695,13.75,13.603,13.7,98815,0
2005-03-29,13.7,13.72,13.309,13.314,121485,0
2005-03-30,13.356,13.68,13.296,13.68,133309,0
2005-03-31,13.656,13.656,13.488,13.614,102510,0
2005-04-01,13.614,13.614,13.39,13.555,156230,0
2005-04-04,13.513,13.634,13.394,13.607,57906,0
2005-04-05,13.607,13.607,13.39,13.415,72449,0
2005-04-06,13.455,13.603,13.398,13.455,72937,0
2005-04-07,13.474,13.535,13.39,13.496,41889,0
2005-04-08,13.513,13.513,13.314,13.331,96352,0
2005-04-11,13.331,13.39,13.291,13.356,107928,0
2005-04-12,13.314,13.614,13.287,13.547,93890,0
2005-04-13,13.513,13.513,13.23,13.351,112119,0
2005-04-14,13.351,13.373,13.19,13.237,137993,0
2005-04-15,13.271,13.322,12.864,12.874,131093,0
2005-04-18,12.904,12.904,12.606,12.843,118527,0
2005-04-19,12.874,13.23,12.874,13.22,146616,0
2005-04-20,13.22,13.22,12.835,12.942,202802,0
2005-04-21,12.985,13.326,12.95,13.213,150068,0
2005-04-22,13.232,13.232,12.686,12.831,193935,0
2005-04-25,12.831,12.874,12.742,12.848,119020,0
2005-04-26,12.848,12.904,12.579,12.634,92896,0
2005-04-27,12.642,12.856,12.485,12.746,138734,0
2005-04-28,12.579,12.579,12.062,12.109,353615,0
2005-04-29,12.093,12.093,11.626,11.857,323546,0
2005-05-02,11.857,11.897,11.72,11.768,181855,0
2005-05-03,11.768,11.809,11.585,11.674,170526,0
2005-05-04,11.674,12.111,11.656,12.074,198364,0
2005-05-05,12.052,12.111,11.897,12.008,82301,0
2005-05-06,12.052,12.176,12.048,12.142,118035,0
2005-05-09,12.133,12.163,12.017,12.133,115075,0
2005-05-10,12.093,12.106,11.849,11.928,78117,0
2005-05-11,11.928,11.931,11.729,11.741,84031,0
2005-05-12,11.708,11.809,11.585,11.585,97827,0
2005-05-13,11.607,11.64,11.358,11.358,57415,0
2005-05-16,11.342,11.449,11.322,11.358,119514,0
2005-05-17,11.358,11.551,11.241,11.505,96107,0
2005-05-18,11.585,11.931,11.585,11.87,138243,0
2005-05-19,11.911,12.052,11.87,11.914,63577,0
2005-05-20,11.919,11.928,11.763,11.895,44848,0
2005-05-23,11.934,12.214,11.934,12.142,96596,0
2005-05-24,12.133,12.325,12.062,12.295,71953,0
2005-05-25,12.295,12.295,11.84,11.972,77380,0
2005-05-26,11.975,12.195,11.931,12.125,34252,0
2005-05-27,12.093,12.434,12.048,12.318,44354,0
2005-05-31,12.318,12.384,12.163,12.163,98320,0
2005-06-01,12.185,12.481,12.185,12.463,54705,0
2005-06-02,12.459,12.77,12.438,12.677,72937,0
2005-06-03,12.677,12.677,12.43,12.43,49777,0
2005-06-06,12.423,12.508,12.37,12.43,19222,0
2005-06-07,12.43,12.746,12.43,12.625,47803,0
2005-06-08,12.611,12.765,12.532,12.592,111379,0
2005-06-09,12.579,12.792,12.517,12.792,64809,0
2005-06-10,12.792,12.811,12.541,12.541,50518,0
2005-06-13,12.508,12.62,12.499,12.563,89697,0
2005-06-14,12.551,12.559,12.438,12.503,111379,0
2005-06-15,12.541,12.548,12.438,12.481,88468,0
2005-06-16,12.477,12.611,12.438,12.541,86985,0
2005-06-17,12.602,12.652,12.459,12.459,205762,0
2005-06-20,12.438,12.592,12.438,12.528,84522,0
2005-06-21,12.508,12.723,12.508,12.723,45341,0
2005-06-22,12.703,12.912,12.62,12.912,80582,0
2005-06-23,12.912,12.912,12.606,12.611,94379,0
2005-06-24,12.583,12.583,12.106,12.195,91417,0
2005-06-27,12.176,12.528,12.163,12.521,89941,0
2005-06-28,12.521,12.9,12.459,12.9,155247,0
2005-06-29,12.886,12.95,12.62,12.775,165599,0
2005-06-30,12.757,12.864,12.63,12.634,62099,0
2005-07-01,12.634,12.634,12.257,12.357,189250,0
2005-07-05,12.357,12.775,12.357,12.723,105223,0
2005-07-06,12.703,12.762,12.374,12.374,41645,0
2005-07-07,12.333,12.333,12.066,12.275,51993,0
2005-07-08,12.284,12.928,12.243,12.856,59386,0
2005-07-11,12.878,13.1,12.878,13.067,84768,0
2005-07-12,13.049,13.137,12.843,13.087,79843,0
2005-07-13,13.055,13.169,13.005,13.133,88218,0
2005-07-14,13.031,13.1,12.783,12.82,74667,0
2005-07-15,12.82,12.82,11.212,11.346,609638,0
2005-07-18,11.346,11.358,10.856,10.863,277222,0
2005-07-19,10.917,10.937,10.777,10.859,155247,0
2005-07-20,10.863,10.896,10.818,10.852,264902,0
2005-07-21,10.875,10.917,10.712,10.735,183090,0
2005-07-22,10.739,10.856,10.712,10.814,242233,0
2005-07-25,10.803,11.023,10.666,10.697,232865,0
2005-07-26,10.593,10.619,10.498,10.51,181855,0
2005-07-27,10.471,10.585,10.45,10.538,240507,0
2005-07-28,10.552,10.589,10.538,10.552,148100,0
2005-07-29,10.53,10.632,10.53,10.61,117542,0
2005-08-01,10.632,10.654,10.471,10.478,103250,0
2005-08-02,10.471,10.677,10.471,10.654,93890,0
2005-08-03,10.61,10.654,10.538,10.56,132082,0
2005-08-04,10.598,10.598,10.471,10.51,120004,0
2005-08-05,10.491,10.491,10.227,10.273,162881,0
2005-08-08,10.291,10.315,10.232,10.265,58895,0
2005-08-09,10.251,10.269,9.817,9.901,130847,0
2005-08-10,9.901,9.928,9.4478,9.655,246661,0
2005-08-11,9.554,9.559,9.2403,9.4953,310981,0
2005-08-12,9.4953,9.537,9.3681,9.3867,209703,0
2005-08-15,9.3867,9.4359,9.3642,9.3955,192455,0
2005-08-16,9.375,9.3818,9.2928,9.3241,201816,0
2005-08-17,9.3134,9.3456,9.252,9.2741,65055,0
2005-08-18,9.2441,9.2441,9.0413,9.1073,178166,0
2005-08-19,9.1073,9.1503,9.0743,9.1465,118283,0
2005-08-22,9.1919,9.2016,8.9938,9.0336,126658,0
2005-08-23,9.026,9.026,8.886,8.9468,148341,0
2005-08-24,8.9468,8.989,8.8063,8.8664,121733,0
2005-08-25,8.8469,9.0062,8.8275,8.9319,117049,0
2005-08-26,8.9319,9.0288,8.8952,8.8952,177666,0
2005-08-29,8.8952,9.1919,8.8108,9.1503,284860,0
2005-08-30,9.1301,9.1886,8.9852,9.1503,125919,0
2005-08-31,9.1503,9.3818,9.1503,9.3417,225966,0
2005-09-01,9.3456,9.3456,9.2316,9.2567,208967,0
2005-09-02,9.2567,9.3544,9.2219,9.3153,163868,0
2005-09-06,9.3329,9.4023,9.3329,9.375,96352,0
2005-09-07,9.3818,9.4359,9.3329,9.431,222764,0
2005-09-08,9.4132,9.52,9.3456,9.4557,162881,0
2005-09-09,9.4696,9.4755,9.4053,9.4092,37213,0
2005-09-12,9.4053,9.4171,9.3417,9.3681,74909,0
2005-09-13,9.3593,9.3593,9.134,9.2113,75648,0
2005-09-14,9.2403,9.2403,8.8311,8.8581,184074,0
2005-09-15,8.8581,8.886,8.7652,8.7652,224985,0
2005-09-16,8.745,8.8469,8.7056,8.8063,450208,0
2005-09-19,8.8469,9.111,8.8432,8.9252,163131,0
2005-09-20,8.9626,9.0904,8.701,8.7688,193935,0
2005-09-21,8.7688,8.7688,8.4415,8.4813,170766,0
2005-09-22,8.5432,8.6668,8.4415,8.6078,419407,0
2005-09-23,8.5827,8.6623,8.4415,8.6369,419407,0
2005-09-26,8.684,8.8952,8.6714,8.777,245924,0
2005-09-27,8.7652,8.9468,8.745,8.8904,296197,0
2005-09-28,8.8952,8.9299,8.777,8.8469,268349,0
2005-09-29,8.886,8.989,8.8747,8.9468,246906,0
2005-09-30,8.989,9.0867,8.9626,9.0573,141934,0
2005-10-03,9.0782,9.0904,8.9299,8.9675,165101,0
2005-10-04,8.9562,8.9675,8.7569,8.8275,525119,0
2005-10-05,8.8275,8.8997,8.7852,8.8469,331187,0
2005-10-06,8.8144,8.8785,8.7945,8.8311,335131,0
2005-10-07,8.871,9.0573,8.8311,9.0128,224732,0
2005-10-10,9.0697,9.1301,8.9319,8.9805,191959,0
2005-10-11,9.0488,9.1886,8.9562,8.9805,192455,0
2005-10-12,8.9938,9.1235,8.8469,9.1187,219313,0
2005-10-13,9.0977,9.1968,9.0099,9.0977,340302,0
2005-10-14,9.2016,9.2084,9.1235,9.1589,172249,0
2005-10-17,9.1417,9.2781,9.1235,9.2741,217094,0
2005-10-18,9.2316,9.375,9.1919,9.3134,213891,0
2005-10-19,9.2906,9.4557,9.219,9.4557,204283,0
2005-10-20,9.4557,9.511,9.4053,9.4053,241244,0
2005-10-21,9.4221,9.776,9.4132,9.745,326505,0
2005-10-24,9.745,9.846,9.725,9.846,206746,0
2005-10-25,9.821,9.846,9.737,9.846,313444,0
2005-10-26,9.885,10.345,9.768,10.255,511320,0
2005-10-27,10.085,10.085,9.754,9.943,1508085,0
2005-10-28,9.943,10.02,9.932,9.947,401417,0
2005-10-31,9.947,9.947,9.537,9.831,1118001,0
2005-11-01,9.759,9.784,9.665,9.763,230650,0
2005-11-02,9.72,9.881,9.695,9.784,272042,0
2005-11-03,9.821,9.861,9.658,9.72,342519,0
2005-11-04,9.618,9.635,9.4359,9.537,345231,0
2005-11-07,9.575,9.817,9.575,9.759,302357,0
2005-11-08,9.763,9.831,9.725,9.727,204770,0
2005-11-09,9.678,9.69,9.563,9.618,108670,0
2005-11-10,9.618,9.915,9.4646,9.878,151057,0
2005-11-11,9.881,9.961,9.878,9.91,59630,0
2005-11-14,9.91,9.943,9.873,9.928,196643,0
2005-11-15,9.881,9.924,9.796,9.835,244204,0
2005-11-16,9.792,9.821,9.592,9.662,74418,0
2005-11-17,9.662,9.906,9.618,9.906,170766,0
2005-11-18,9.943,9.943,9.759,9.846,100044,0
2005-11-21,9.846,9.849,9.559,9.686,223502,0
2005-11-22,9.618,9.812,9.511,9.759,138976,0
2005-11-23,9.712,9.838,9.644,9.662,74418,0
2005-11-25,9.605,9.644,9.588,9.6,53227,0
2005-11-28,9.605,9.732,9.52,9.52,323052,0
2005-11-29,9.533,9.754,9.533,9.635,89452,0
2005-11-30,9.665,9.754,9.614,9.662,146867,0
2005-12-01,9.686,9.737,9.674,9.702,121240,0
2005-12-02,9.681,9.741,9.626,9.725,215365,0
2005-12-05,9.725,9.821,9.69,9.812,173972,0
2005-12-06,9.838,9.861,9.78,9.817,112119,0
2005-12-07,9.807,9.842,9.72,9.803,93393,0
2005-12-08,9.831,9.891,9.772,9.831,120251,0
2005-12-09,9.838,9.891,9.754,9.853,62836,0
2005-12-12,9.842,9.864,9.772,9.842,102758,0
2005-12-13,9.807,9.853,9.727,9.759,98320,0
2005-12-14,9.749,9.772,9.658,9.698,78362,0
2005-12-15,9.749,9.817,9.737,9.817,110891,0
2005-12-16,9.817,9.881,9.712,9.768,336608,0
2005-12-19,9.776,9.821,9.698,9.78,97087,0
2005-12-20,9.807,9.807,9.644,9.712,161648,0
2005-12-21,9.727,9.92,9.727,9.91,173480,0
2005-12-22,9.943,10.178,9.924,10.166,222270,0
2005-12-23,10.178,10.269,10.129,10.142,108916,0
2005-12-27,10.15,10.247,10.105,10.227,139474,0
2005-12-28,10.238,10.298,10.209,10.255,187768,0
2005-12-29,10.251,10.521,10.205,10.307,142925,0
2005-12-30,10.247,10.251,10.051,10.055,116064,0
2006-01-03,10.055,10.085,9.873,9.915,176190,0
2006-01-04,9.915,10.235,9.915,10.232,139721,0
2006-01-05,10.654,10.654,10.081,10.109,168057,0
2006-01-06,10.166,10.218,10.044,10.189,71704,0
2006-01-09,10.205,10.43,10.205,10.35,83290,0
2006-01-10,10.307,10.4,10.247,10.373,265888,0
2006-01-11,10.373,10.373,10.138,10.214,123208,0
2006-01-12,10.214,10.487,10.193,10.43,158941,0
2006-01-13,10.43,10.543,10.43,10.503,119266,0
2006-01-17,10.543,10.576,10.426,10.521,97581,0
2006-01-18,10.53,10.598,10.461,10.598,117787,0
2006-01-19,10.615,10.887,10.534,10.879,82550,0
2006-01-20,10.976,10.99,10.917,10.972,140702,0
2006-01-23,11.015,11.251,10.998,11.201,189990,0
2006-01-24,11.234,11.234,11.046,11.061,161648,0
2006-01-25,11.12,11.172,10.847,11.018,191468,0
2006-01-26,10.998,10.998,10.751,10.957,265390,0
2006-01-27,11.037,11.234,10.917,10.957,190974,0
2006-01-30,10.755,10.883,10.755,10.847,172494,0
2006-01-31,10.896,10.945,10.735,10.803,122961,0
2006-02-01,10.799,10.856,10.765,10.807,101524,0
2006-02-02,10.773,10.773,10.247,10.458,294716,0
2006-02-03,10.43,10.548,10.384,10.384,100044,0
2006-02-06,10.409,10.552,10.26,10.552,81563,0
2006-02-07,10.571,10.673,10.315,10.471,134794,0
2006-02-08,10.466,10.466,10.113,10.222,159927,0
2006-02-09,10.222,10.222,9.947,9.999,103741,0
2006-02-10,9.932,10.328,9.864,10.282,80332,0
2006-02-13,10.279,10.307,9.91,10.081,79344,0
2006-02-14,10.081,10.498,10.025,10.35,118775,0
2006-02-15,10.35,10.357,10.175,10.298,264655,0
2006-02-16,10.298,10.482,10.291,10.4,73680,0
2006-02-17,10.404,10.438,10.275,10.324,84031,0
2006-02-21,10.365,10.392,10.142,10.187,83290,0
2006-02-22,10.205,10.32,10.146,10.255,129370,0
2006-02-23,10.214,10.307,10.189,10.269,384417,0
2006-02-24,10.265,10.307,10.189,10.307,88712,0
2006-02-27,10.269,10.498,10.269,10.466,102021,0
2006-02-28,10.507,10.568,10.4,10.43,90437,0
2006-03-01,10.45,10.53,10.265,10.269,78606,0
2006-03-02,10.265,10.31,10.064,10.085,125422,0
2006-03-03,10.025,10.315,10.025,10.129,64560,0
2006-03-06,10.154,10.154,9.749,9.953,97581,0
2006-03-07,9.979,9.979,9.678,9.768,100786,0
2006-03-08,9.745,10.025,9.695,9.891,66036,0
2006-03-09,9.864,9.915,9.4953,9.644,256767,0
2006-03-10,9.644,9.878,9.618,9.873,79593,0
2006-03-13,9.943,10.182,9.906,10.15,198862,0
2006-03-14,10.161,10.287,10.146,10.238,144892,0
2006-03-15,10.265,10.265,9.888,9.924,100293,0
2006-03-16,10.009,10.187,10.009,10.009,59143,0
2006-03-17,10.055,10.085,9.885,9.985,389836,0
2006-03-20,9.965,10.02,9.853,10.02,57661,0
2006-03-21,10.009,10.064,9.686,9.695,92405,0
2006-03-22,9.698,9.961,9.626,9.873,100538,0
2006-03-23,9.846,9.869,9.741,9.8,85994,0
2006-03-24,9.803,9.817,9.763,9.796,101031,0
2006-03-27,9.803,9.982,9.803,9.92,121733,0
2006-03-28,9.885,9.885,9.658,9.698,79103,0
2006-03-29,9.732,9.78,9.702,9.741,159677,0
2006-03-30,9.749,9.796,9.579,9.698,90681,0
2006-03-31,9.732,9.741,9.669,9.741,113594,0
2006-04-03,9.698,9.698,9.575,9.588,127891,0
2006-04-04,9.549,9.549,9.2781,9.3818,279194,0
2006-04-05,9.371,9.537,9.3329,9.3906,61851,0
2006-04-06,9.375,9.4359,9.0697,9.2694,187033,0
2006-04-07,9.3134,9.3906,9.0128,9.0223,144159,0
2006-04-10,9.0128,9.2016,8.9938,9.0904,113109,0
2006-04-11,9.0697,9.1301,9.0374,9.0526,127153,0
2006-04-12,9.0223,9.2113,8.9975,9.134,82796,0
2006-04-13,9.0782,9.0782,8.9081,8.9252,115075,0
2006-04-17,8.944,8.944,8.7652,8.8275,270081,0
2006-04-18,8.8395,9.3006,8.8395,9.2616,199602,0
2006-04-19,9.2741,9.4092,9.2316,9.2858,106699,0
2006-04-20,9.3084,9.3084,8.8747,8.9403,173972,0
2006-04-21,9.658,9.674,9.3818,9.4844,183090,0
2006-04-24,9.4844,9.4844,9.3055,9.3153,132326,0
2006-04-25,9.3329,9.3906,9.2928,9.3789,130847,0
2006-04-26,9.3906,9.737,9.3906,9.4597,109165,0
2006-04-27,8.989,9.3368,8.989,9.134,237794,0
2006-04-28,9.134,9.943,9.134,9.826,252331,0
2006-05-01,9.853,10.121,9.821,9.826,239019,0
2006-05-02,9.796,9.796,9.3867,9.732,138243,0
2006-05-03,9.69,9.712,9.4953,9.515,145140,0
2006-05-04,9.515,9.644,9.4359,9.4696,102021,0
2006-05-05,9.57,9.999,9.57,9.807,101524,0
2006-05-08,9.803,10.047,9.741,10.016,119514,0
2006-05-09,10.013,10.051,9.652,9.655,150068,0
2006-05-10,9.639,9.842,9.639,9.817,242233,0
2006-05-11,9.741,9.745,9.575,9.644,222764,0
2006-05-12,9.648,9.745,9.4755,9.4992,160176,0
2006-05-15,9.4171,9.4992,9.2977,9.4557,155489,0
2006-05-16,9.4696,9.618,9.4557,9.563,137012,0
2006-05-17,9.4953,9.4992,9.248,9.3006,206990,0
2006-05-18,9.2928,9.3329,9.0062,9.0128,114092,0
2006-05-19,9.0128,9.1024,8.8997,9.0099,164117,0
2006-05-22,8.9675,9.3417,8.9675,9.2016,280426,0
2006-05-23,9.2928,9.831,9.2928,9.702,315414,0
2006-05-24,9.658,9.961,9.565,9.943,440600,0
2006-05-25,10.004,10.324,9.99,10.324,292003,0
2006-05-26,10.368,10.373,10.227,10.298,127153,0
2006-05-30,10.247,10.247,9.91,9.92,179885,0
2006-05-31,9.861,10.303,9.835,10.294,236069,0
2006-06-01,10.328,10.552,10.315,10.552,165346,0
2006-06-02,10.593,10.606,10.251,10.368,194180,0
2006-06-05,10.35,10.552,10.092,10.124,155981,0
2006-06-06,10.124,10.269,9.846,9.957,95857,0
2006-06-07,9.979,10.291,9.901,9.943,90930,0
2006-06-08,9.842,10.251,9.515,10.227,112615,0
2006-06-09,10.227,10.238,9.932,10.085,79103,0
2006-06-12,10.085,10.085,9.741,9.745,103002,0
2006-06-13,9.741,9.881,9.4992,9.563,92896,0
2006-06-14,9.537,9.618,9.4132,9.541,68253,0
2006-06-15,9.559,10.025,9.559,9.838,116308,0
2006-06-16,9.838,9.91,9.596,9.776,515758,0
2006-06-19,9.754,9.754,9.3329,9.3544,157953,0
2006-06-20,9.3134,9.3955,9.0943,9.1149,191959,0
2006-06-21,9.111,9.252,9.0573,9.1675,209452,0
2006-06-22,9.1263,9.2084,8.9626,9.0174,168057,0
2006-06-23,8.9768,9.044,8.9299,8.972,178166,0
2006-06-26,8.9299,9.0697,8.9299,9.0223,225966,0
2006-06-27,9.026,9.0413,8.9319,9.0128,447004,0
2006-06-28,9.0062,9.0223,8.8664,8.9252,125919,0
2006-06-29,8.9626,9.0782,8.8785,9.0658,306792,0
2006-06-30,9.0658,9.1465,8.7614,8.7852,492588,0
2006-07-03,8.7945,8.9081,8.7414,8.8108,108670,0
2006-07-05,8.7688,9.0336,8.6921,9.0174,225966,0
2006-07-06,9.0174,9.4953,9.0174,9.1417,278949,0
2006-07-07,9.1675,9.328,8.9599,9.0022,161898,0
2006-07-10,9.0022,9.0782,8.8469,8.9403,124441,0
2006-07-11,8.9081,8.9081,8.7056,8.9035,151547,0
2006-07-12,8.9299,8.9468,8.734,8.7532,202310,0
2006-07-13,8.714,8.7496,8.57,8.5738,137012,0
2006-07-14,8.5469,8.6242,8.3071,8.5272,142925,0
2006-07-17,8.5272,8.6396,8.3923,8.561,157467,0
2006-07-18,8.6042,8.8018,8.561,8.6921,124686,0
2006-07-19,8.7249,8.8821,8.701,8.8747,157705,0
2006-07-20,8.8747,8.9035,8.3116,8.3202,280426,0
2006-07-21,8.3202,8.3324,8.092,8.2376,146376,0
2006-07-24,8.1367,8.5272,8.1164,8.2905,160912,0
2006-07-25,8.2376,8.46,8.2142,8.3757,193935,0
2006-07-26,8.3757,8.8311,8.3757,8.7249,279194,0
2006-07-27,8.7294,8.7294,7.5318,7.7511,360018,0
2006-07-28,7.7187,8.3508,7.6942,8.1404,590668,0
2006-07-31,8.1082,8.2174,8.0636,8.2098,208967,0
2006-08-01,8.1283,8.1532,7.8726,7.8809,204528,0
2006-08-02,7.8971,7.9174,7.6047,7.6901,395750,0
2006-08-03,7.6901,7.7187,7.6537,7.6861,253811,0
2006-08-04,7.7873,7.8122,7.3617,7.5077,215365,0
2006-08-07,7.4264,7.4872,7.2397,7.3453,171263,0
2006-08-08,7.264,7.3818,7.0733,7.1261,289542,0
2006-08-09,7.2153,7.4833,7.1464,7.1829,279436,0
2006-08-10,7.0772,7.1017,6.8989,7.0043,306549,0
2006-08-11,6.9639,6.9639,6.7203,6.7366,345481,0
2006-08-14,6.9596,7.3048,6.9068,7.2153,313200,0
2006-08-15,7.3453,7.4994,7.2683,7.4384,173236,0
2006-08-16,7.4872,7.5889,7.3048,7.5318,167564,0
2006-08-17,7.5318,7.9052,7.5199,7.6129,186049,0
2006-08-18,7.6456,7.6659,7.5077,7.6376,78606,0
2006-08-21,7.6047,7.6047,7.3737,7.5279,88468,0
2006-08-22,7.5279,7.678,7.4952,7.5441,68253,0
2006-08-23,7.5481,7.6496,7.5114,7.5725,196893,0
2006-08-24,7.6171,7.6901,7.5521,7.6009,1192912,0
2006-08-25,7.5969,7.7063,7.5969,7.6901,64560,0
2006-08-28,7.6701,7.7552,7.5969,7.678,142925,0
2006-08-29,7.7105,7.8809,7.609,7.7105,707716,0
2006-08-30,7.7309,7.8282,7.609,7.678,263421,0
2006-08-31,7.6901,7.7552,7.6574,7.7105,204029,0
2006-09-01,7.7227,7.7915,7.6618,7.6983,75158,0
2006-09-05,7.7227,7.8158,7.6942,7.7511,111870,0
2006-09-06,7.7227,7.7511,7.682,7.7024,158449,0
2006-09-07,7.7105,7.7347,7.4994,7.5481,179637,0
2006-09-08,7.54,7.6009,7.4751,7.5684,45099,0
2006-09-11,7.5481,7.5481,7.3896,7.4426,141197,0
2006-09-12,7.467,7.6496,7.4426,7.5806,106945,0
2006-09-13,7.536,7.6574,7.4912,7.6456,239274,0
2006-09-14,7.6129,7.682,7.54,7.5481,79103,0
2006-09-15,7.6252,7.6456,7.4912,7.6129,238535,0
2006-09-18,7.5684,7.6456,7.5318,7.609,91176,0
2006-09-19,7.5926,7.5926,7.4062,7.4751,86497,0
2006-09-20,7.609,7.609,7.4912,7.5239,243708,0
2006-09-21,7.609,7.7024,7.5114,7.6171,125422,0
2006-09-22,7.5766,7.6333,7.5077,7.6171,613088,0
2006-09-25,7.6171,7.7063,7.5077,7.6376,115322,0
2006-09-26,7.6537,7.7309,7.5279,7.6537,115571,0
2006-09-27,7.6212,7.7063,7.5643,7.6983,112369,0
2006-09-28,7.7105,7.7309,7.3169,7.7144,263670,0
2006-09-29,7.7309,7.7389,7.6537,7.7024,310735,0
2006-10-02,7.6901,7.6901,7.6129,7.6129,108176,0
2006-10-03,7.6129,7.6983,7.609,7.6659,204283,0
2006-10-04,7.6659,7.7105,7.6376,7.7105,216108,0
2006-10-05,7.7309,7.7511,7.6496,7.7105,422364,0
2006-10-06,7.6901,7.7591,7.6496,7.7227,200339,0
2006-10-09,7.7227,7.7633,7.682,7.743,261695,0
2006-10-10,7.7915,7.9216,7.7754,7.8525,196643,0
2006-10-11,7.8321,7.9216,7.7957,7.8158,103496,0
2006-10-12,7.8525,7.9539,7.8525,7.9456,180383,0
2006-10-13,7.9501,8.2664,7.9456,8.2142,118527,0
2006-10-16,8.2142,8.396,8.1728,8.363,144159,0
2006-10-17,8.3202,8.4173,8.3071,8.4048,132326,0
2006-10-18,8.4813,8.554,8.3439,8.3439,98568,0
2006-10-19,8.328,8.554,8.2992,8.5272,135037,0
2006-10-20,8.5657,8.6197,8.4485,8.5738,151306,0
2006-10-23,8.5061,8.5997,8.4294,8.561,147115,0
2006-10-24,8.5225,8.7176,8.5225,8.6549,100786,0
2006-10-25,8.7249,8.9515,8.7249,8.886,210440,0
2006-10-26,9.1301,9.1301,8.9468,9.0977,185552,0
2006-10-27,8.9768,9.4171,8.9768,9.3544,237550,0
2006-10-30,9.3417,9.4557,9.2858,9.3983,228185,0
2006-10-31,9.3983,9.559,9.3417,9.3593,147854,0
2006-11-01,9.3593,9.4399,9.134,9.1551,211920,0
2006-11-02,9.0658,9.2219,8.9562,9.2045,342276,0
2006-11-03,9.1919,9.4359,9.1848,9.4132,322068,0
2006-11-06,9.4399,9.698,9.4399,9.644,149084,0
2006-11-07,9.609,9.741,9.609,9.635,200582,0
2006-11-08,9.57,9.763,9.565,9.712,140213,0
2006-11-09,9.698,9.698,9.2781,9.4874,164117,0
2006-11-10,9.4874,9.698,9.4874,9.681,223502,0
2006-11-13,9.681,9.72,9.588,9.639,184074,0
2006-11-14,9.639,9.853,9.52,9.853,243959,0
2006-11-15,9.91,10.31,9.885,10.142,143663,0
2006-11-16,10.105,10.201,10.025,10.064,190236,0
2006-11-17,10.064,10.081,9.999,10.047,107928,0
2006-11-20,10.025,10.116,9.975,10.105,335864,0
2006-11-21,10.124,10.222,10.068,10.178,164117,0
2006-11-22,10.227,10.26,10.146,10.201,162634,0
2006-11-24,10.146,10.269,10.124,10.247,68013,0
2006-11-27,10.187,10.232,9.885,9.91,205762,0
2006-11-28,9.924,11.107,9.885,10.709,634774,0
2006-11-29,10.705,10.705,10.047,10.154,323790,0
2006-11-30,10.121,10.255,9.935,10.06,210197,0
2006-12-01,10.068,10.232,9.812,9.965,124197,0
2006-12-04,9.961,10.187,9.961,10.101,120500,0
2006-12-05,10.105,10.146,10.016,10.085,170526,0
2006-12-06,10.051,10.227,10.025,10.146,210688,0
2006-12-07,10.161,10.255,10.109,10.227,216605,0
2006-12-08,10.235,10.328,10.064,10.255,185552,0
2006-12-11,10.269,10.294,10.178,10.294,150812,0
2006-12-12,10.328,10.619,10.328,10.552,225225,0
2006-12-13,10.571,10.744,10.4,10.495,210440,0
2006-12-14,10.548,10.716,10.396,10.716,193438,0
2006-12-15,10.773,10.96,10.773,10.94,327491,0
2006-12-18,10.99,10.99,10.81,10.84,185306,0
2006-12-19,10.84,10.84,10.593,10.669,86246,0
2006-12-20,10.661,10.875,10.661,10.84,131834,0
2006-12-21,10.81,10.937,10.765,10.937,200093,0
2006-12-22,10.933,11.159,10.762,10.928,227691,0
2006-12-26,10.928,10.995,10.871,10.879,181364,0
2006-12-27,10.879,10.945,10.81,10.835,242470,0
2006-12-28,10.814,10.94,10.739,10.835,143170,0
2006-12-29,10.79,10.833,10.564,10.571,110396,0
2007-01-03,10.593,10.709,10.404,10.543,363958,0
2007-01-04,10.53,10.552,10.242,10.543,180626,0
2007-01-05,10.189,10.491,10.189,10.298,200834,0
2007-01-08,10.269,10.466,10.146,10.32,210688,0
2007-01-09,10.315,10.646,10.273,10.538,332670,0
2007-01-10,10.498,10.683,10.461,10.53,166580,0
2007-01-11,10.525,10.681,10.482,10.61,250109,0
2007-01-12,10.619,10.692,10.576,10.627,150812,0
2007-01-16,10.658,10.765,10.654,10.765,89203,0
2007-01-17,10.731,10.852,10.683,10.781,79103,0
2007-01-18,10.777,10.867,10.666,10.835,127153,0
2007-01-19,10.875,11.092,10.568,11.01,227691,0
2007-01-22,10.985,10.985,10.803,10.859,124441,0
2007-01-23,10.859,11.018,10.818,10.933,106699,0
2007-01-24,10.917,10.964,10.879,10.945,187278,0
2007-01-25,10.901,10.917,10.178,10.178,238038,0
2007-01-26,10.214,10.214,9.821,9.928,346961,0
2007-01-29,9.57,10.004,9.57,9.891,321083,0
2007-01-30,9.924,9.975,9.826,9.891,179637,0
2007-01-31,9.857,9.924,9.759,9.857,255043,0
2007-02-01,9.878,10.009,9.831,9.979,157467,0
2007-02-02,10.013,10.116,9.97,10.027,145636,0
2007-02-05,10.025,10.077,9.943,9.985,122961,0
2007-02-06,10.025,10.113,9.906,10.109,159927,0
2007-02-07,10.088,10.138,9.928,10.077,104232,0
2007-02-08,10.031,10.044,9.99,10.02,98072,0
2007-02-09,9.985,10.041,9.745,9.784,103002,0
2007-02-12,9.784,9.861,9.727,9.838,108968,0
2007-02-13,9.842,9.932,9.831,9.932,95614,0
2007-02-14,9.906,9.953,9.873,9.915,313672,0
2007-02-15,9.881,10.101,9.803,10.041,171011,0
2007-02-16,10.044,10.178,9.896,10.154,127642,0
2007-02-20,10.109,10.235,9.943,10.222,119266,0
2007-02-21,10.187,10.238,10.027,10.142,71217,0
2007-02-22,10.133,10.232,9.947,10.232,122468,0
2007-02-23,10.187,10.232,10.138,10.193,100293,0
2007-02-26,10.247,10.251,10.101,10.235,116064,0
2007-02-27,10.105,10.105,9.878,9.91,271801,0
2007-02-28,9.861,9.864,9.4874,9.681,186785,0
2007-03-01,9.515,9.737,9.3867,9.507,129370,0
2007-03-02,9.4557,9.529,9.2781,9.2858,241987,0
2007-03-05,9.1919,9.533,9.1637,9.2741,167816,0
2007-03-06,9.3544,9.702,9.3505,9.635,115322,0
2007-03-07,9.605,9.639,9.4171,9.4804,151547,0
2007-03-08,9.529,9.554,9.4359,9.503,146616,0
2007-03-09,9.584,9.614,9.3368,9.503,112615,0
2007-03-12,9.515,9.554,9.431,9.52,59630,0
2007-03-13,9.4557,9.4557,9.2567,9.3134,164612,0
2007-03-14,9.2741,9.426,9.1886,9.3642,120500,0
2007-03-15,9.3867,9.631,9.3867,9.57,87725,0
2007-03-16,9.573,9.588,9.3368,9.4092,251593,0
2007-03-19,9.4557,9.618,9.4557,9.541,106451,0
2007-03-20,9.565,9.864,9.507,9.864,63333,0
2007-03-21,9.896,10.121,9.674,10.027,171998,0
2007-03-22,10.031,10.124,9.8,10.031,177666,0
2007-03-23,10.055,10.146,9.915,9.947,86985,0
2007-03-26,9.932,10.235,9.932,10.031,73186,0
2007-03-27,10.02,10.31,9.932,10.031,84768,0
2007-03-28,9.985,10.047,9.807,9.953,375049,0
2007-03-29,10.013,10.182,9.745,9.901,123944,0
2007-03-30,9.906,10.158,9.888,10.085,176190,0
2007-04-02,10.088,10.446,10.047,10.409,198364,0
2007-04-03,10.45,10.976,10.45,10.892,407576,0
2007-04-04,10.901,10.901,10.487,10.564,270566,0
2007-04-05,10.564,10.823,10.498,10.681,94379,0
2007-04-09,10.673,10.697,10.51,10.677,327734,0
2007-04-10,10.661,10.949,10.661,10.852,81813,0
2007-04-11,10.871,10.871,10.491,10.632,233851,0
2007-04-12,10.601,10.949,10.601,10.937,117049,0
2007-04-13,10.949,10.957,10.79,10.957,100786,0
2007-04-16,10.957,11.007,10.937,10.964,191959,0
2007-04-17,10.954,11.26,10.883,11.251,223750,0
2007-04-18,11.212,11.264,11.023,11.145,137012,0
2007-04-19,11.03,11.244,10.981,11.189,139474,0
2007-04-20,11.466,11.521,11.159,11.509,110912,0
2007-04-23,11.524,11.524,11.302,11.39,167073,0
2007-04-24,11.39,11.39,11.115,11.268,267364,0
2007-04-25,11.268,11.513,11.222,11.384,104972,0
2007-04-26,11.423,11.914,11.423,11.87,217589,0
2007-04-27,11.829,11.87,11.475,11.585,204029,0
2007-04-30,11.63,11.63,11.104,11.14,325767,0
2007-05-01,11.14,11.756,11.107,11.724,326010,0
2007-05-02,11.72,12.044,11.585,11.931,231634,0
2007-05-03,11.931,11.931,11.711,11.879,232127,0
2007-05-04,11.887,12.314,11.819,12.227,171011,0
2007-05-07,12.243,12.441,12.116,12.238,142431,0
2007-05-08,12.198,12.198,11.829,12.074,195162,0
2007-05-09,12.044,12.284,11.972,12.227,100786,0
2007-05-10,12.172,12.172,11.866,11.874,173236,0
2007-05-11,11.964,12.318,11.483,12.295,189250,0
2007-05-14,12.295,12.295,12.106,12.243,238782,0
2007-05-15,12.206,12.3,12.044,12.133,319852,0
2007-05-16,12.133,12.238,12.044,12.195,112119,0
2007-05-17,12.185,12.264,12.125,12.172,240751,0
2007-05-18,12.176,12.238,11.797,11.934,637238,0
2007-05-21,11.792,12.26,11.792,12.146,197630,0
2007-05-22,12.074,12.185,12.008,12.155,213399,0
2007-05-23,12.198,12.206,12.048,12.074,158694,0
2007-05-24,12.035,12.057,11.648,11.751,215365,0
2007-05-25,11.805,12.093,11.805,12.021,121240,0
2007-05-29,12.039,12.195,11.955,12.093,95119,0
2007-05-30,12.093,12.597,11.946,12.142,192945,0
2007-05-31,12.214,12.26,12.052,12.19,132326,0
2007-06-01,12.272,12.427,12.129,12.202,351145,0
2007-06-04,12.202,12.243,12.048,12.176,323546,0
2007-06-05,12.089,12.109,11.895,12.039,112369,0
2007-06-06,11.946,12,11.72,11.938,127642,0
2007-06-07,11.892,11.892,11.682,11.772,149824,0
2007-06-08,11.829,11.959,11.748,11.849,120004,0
2007-06-11,11.829,11.829,11.551,11.667,106945,0
2007-06-12,11.648,11.648,11.475,11.521,129864,0
2007-06-13,11.562,11.887,11.559,11.883,74171,0
2007-06-14,11.972,12.694,11.972,12.615,324780,0
2007-06-15,13.39,13.39,12.881,12.9,521175,0
2007-06-18,12.95,12.981,12.731,12.797,176190,0
2007-06-19,12.797,13.01,12.625,12.954,129864,0
2007-06-20,12.985,13.026,12.441,12.485,159927,0
2007-06-21,12.441,12.656,12.374,12.63,127153,0
2007-06-22,12.575,12.638,12.451,12.638,302850,0
2007-06-25,12.638,12.694,12.508,12.606,303591,0
2007-06-26,12.648,12.694,12.441,12.611,218325,0
2007-06-27,12.499,12.579,12.374,12.579,255784,0
2007-06-28,12.602,12.783,12.481,12.611,193194,0
2007-06-29,12.686,12.746,12.459,12.579,392057,0
2007-07-02,12.634,12.904,12.575,12.805,329956,0
2007-07-03,12.843,12.843,11.829,12.528,307781,0
2007-07-05,12.563,12.788,12.485,12.788,171011,0
2007-07-06,12.739,12.739,12.503,12.592,107928,0
2007-07-09,12.659,12.81,12.592,12.762,96596,0
2007-07-10,12.642,12.869,12.642,12.645,293485,0
2007-07-11,12.642,12.656,12.517,12.611,172983,0
2007-07-12,12.652,12.894,12.602,12.864,225471,0
2007-07-13,12.856,12.856,12.566,12.749,74667,0
2007-07-16,12.792,12.928,12.648,12.788,143663,0
2007-07-17,12.838,12.932,12.727,12.727,141197,0
2007-07-18,12.659,12.848,12.3,12.848,169780,0
2007-07-19,12.924,12.924,12.788,12.881,98072,0
2007-07-20,12.851,12.886,12.365,12.405,280426,0
2007-07-23,12.513,12.548,12.3,12.467,186290,0
2007-07-24,12.275,12.376,12.142,12.284,311230,0
2007-07-25,12.295,12.606,12.021,12.227,210688,0
2007-07-26,11.444,11.648,10.187,10.307,642659,0
2007-07-27,10.409,10.466,9.252,9.2654,563070,0
2007-07-30,9.3202,10.064,9.2616,9.515,856801,0
2007-07-31,9.648,9.69,9.2441,9.2654,288311,0
2007-08-01,9.2567,9.4092,9.0943,9.3006,364703,0
2007-08-02,9.3006,9.371,9.1465,9.2219,201078,0
2007-08-03,9.2016,9.2016,8.6921,8.7532,292258,0
2007-08-06,9.1073,9.1073,8.4214,8.8469,412016,0
2007-08-07,8.7817,8.8018,8.2012,8.3672,315665,0
2007-08-08,8.46,9.1187,8.1367,9.0904,547791,0
2007-08-09,8.886,9.1675,8.2785,8.4252,423345,0
2007-08-10,8.328,9.4221,8.2706,9.2616,481994,0
2007-08-13,9.4755,10.731,8.7725,9.2828,573417,0
2007-08-14,9.3241,9.4557,8.9299,8.9975,220300,0
2007-08-15,8.9599,9.3818,8.7688,8.7981,210936,0
2007-08-16,8.8144,9.3681,8.701,9.3681,335377,0
2007-08-17,9.759,9.763,9.3681,9.592,317142,0
2007-08-20,9.618,9.776,9.2906,9.652,394519,0
2007-08-21,9.725,10.187,9.515,9.596,247404,0
2007-08-22,9.698,10.025,9.3867,9.97,213154,0
2007-08-23,10.004,10.004,9.375,9.4023,234592,0
2007-08-24,9.3906,9.807,8.9562,9.0743,453411,0
2007-08-27,9.026,9.026,8.7496,8.8144,181364,0
2007-08-28,8.777,8.9168,8.3392,8.3463,294474,0
2007-08-29,8.4127,8.6332,8.2827,8.4981,285352,0
2007-08-30,8.561,9.3134,8.5387,9.2567,449221,0
2007-08-31,9.3593,9.537,9.1551,9.248,250857,0
2007-09-04,9.1752,9.375,8.972,9.111,228185,0
2007-09-05,9.0174,9.1503,8.745,8.7852,222270,0
2007-09-06,8.8182,9.0062,8.7817,8.7852,131589,0
2007-09-07,8.6441,8.6441,8.3595,8.4893,167564,0
2007-09-10,8.5432,8.5997,8.3202,8.5017,357556,0
2007-09-11,8.5352,8.6921,8.4004,8.6369,286092,0
2007-09-12,8.6197,8.8358,8.3923,8.4173,226704,0
2007-09-13,8.4485,8.8552,8.3324,8.7852,251593,0
2007-09-14,8.6921,8.8063,8.5469,8.7688,161898,0
2007-09-17,8.777,8.972,8.6515,8.7981,396484,0
2007-09-18,8.8275,9.524,8.7212,9.524,312702,0
2007-09-19,9.618,9.896,9.3084,9.4399,419159,0
2007-09-20,9.3955,9.507,9.1919,9.2654,359768,0
2007-09-21,9.3544,9.4092,9.2016,9.252,309997,0
2007-09-24,9.252,9.4755,9.219,9.3153,323302,0
2007-09-25,9.2781,9.3055,9.0743,9.248,148836,0
2007-09-26,9.1465,9.4913,9.1235,9.4646,293241,0
2007-09-27,9.4874,9.69,9.3867,9.515,182350,0
2007-09-28,9.515,9.658,9.3202,9.4557,294223,0
2007-10-01,9.4755,10.193,9.4755,9.961,289788,0
2007-10-02,10.025,10.242,9.737,10.218,305318,0
2007-10-03,10.201,10.466,9.796,10.332,464998,0
2007-10-04,10.414,11.123,10.328,10.925,498506,0
2007-10-05,10.998,11.088,10.852,11.056,406594,0
2007-10-08,11.051,11.14,10.503,10.552,340555,0
2007-10-09,10.557,10.896,10.478,10.721,247158,0
2007-10-10,10.744,10.747,10.446,10.576,194423,0
2007-10-11,10.637,10.908,10.454,10.521,264407,0
2007-10-12,10.482,10.61,10.417,10.593,190236,0
2007-10-15,10.576,10.576,10.187,10.279,175450,0
2007-10-16,10.279,10.426,10.161,10.17,131589,0
2007-10-17,10.307,10.341,9.792,9.906,233603,0
2007-10-18,9.881,10.32,9.881,10.116,156475,0
2007-10-19,10.097,10.097,9.4953,9.573,232367,0
2007-10-22,9.3867,9.975,9.2977,9.869,141689,0
2007-10-23,9.953,10.446,9.702,10.414,417437,0
2007-10-24,10.426,10.478,9.431,9.817,334884,0
2007-10-25,10.755,11.687,10.303,10.654,604218,0
2007-10-26,10.957,11.154,10.721,11.01,538670,0
2007-10-29,11.018,11.568,10.917,11.042,360269,0
2007-10-30,11.015,11.431,10.949,11.056,240256,0
2007-10-31,11.078,11.737,11.078,11.372,420392,0
2007-11-01,11.12,11.334,10.709,10.755,331187,0
2007-11-02,10.875,10.901,10.442,10.751,211920,0
2007-11-05,10.632,10.661,10.345,10.404,159677,0
2007-11-06,10.404,10.769,9.932,10.673,395504,0
2007-11-07,10.548,10.589,9.92,10.055,294962,0
2007-11-08,10.146,10.84,9.885,10.677,314434,0
2007-11-09,10.507,10.976,10.113,10.922,467209,0
2007-11-12,10.896,11.534,10.744,10.852,299894,0
2007-11-13,10.94,11.255,10.434,11.145,347205,0
2007-11-14,11.197,11.408,10.937,11.065,188014,0
2007-11-15,11.023,11.136,10.79,10.995,147357,0
2007-11-16,10.995,11.104,10.548,10.835,214136,0
2007-11-19,10.7,10.721,10.025,10.113,239521,0
2007-11-20,10.044,10.361,9.751,10.307,413493,0
2007-11-21,10.282,10.627,10.027,10.092,208351,0
2007-11-23,10.146,10.381,10.044,10.255,61358,0
2007-11-26,10.227,10.392,9.961,10.025,211920,0
2007-11-27,9.982,10.182,9.652,9.901,221037,0
2007-11-28,9.891,10.365,9.826,10.345,260219,0
2007-11-29,10.269,10.324,9.943,10.077,182599,0
2007-11-30,10.471,10.981,10.471,10.835,428768,0
2007-12-03,10.807,10.957,10.568,10.835,215798,0
2007-12-04,10.908,10.908,10.35,10.35,246906,0
2007-12-05,10.632,11.002,10.557,10.933,164362,0
2007-12-06,10.933,11.671,10.823,11.671,166332,0
2007-12-07,11.671,11.682,11.03,11.248,202554,0
2007-12-10,11.283,11.283,11.12,11.205,107441,0
2007-12-11,11.264,11.278,10.552,10.593,175450,0
2007-12-12,10.871,11.209,10.421,10.564,231440,0
2007-12-13,10.307,10.43,9.985,10.161,469428,0
2007-12-14,10.009,10.315,9.888,9.957,235085,0
2007-12-17,9.857,10.041,9.751,9.838,203295,0
2007-12-18,9.943,10.518,9.702,10.454,243460,0
2007-12-19,10.417,10.478,9.939,10.269,124468,0
2007-12-20,10.287,10.624,9.99,10.585,302114,0
2007-12-21,10.968,11.255,10.957,11.255,653011,0
2007-12-24,11.212,11.358,11.14,11.175,167564,0
2007-12-26,10.995,11.394,10.995,11.298,308232,0
2007-12-27,11.342,11.342,10.426,10.471,192701,0
2007-12-28,10.471,10.964,10.454,10.747,106634,0
2007-12-31,10.677,10.712,10.478,10.515,178406,0
2008-01-02,10.552,10.751,10.474,10.581,331433,0
2008-01-03,10.482,10.773,10.426,10.438,188014,0
2008-01-04,10.373,10.438,9.957,9.965,202310,0
2008-01-07,10.044,10.596,10.044,10.466,295207,0
2008-01-08,10.474,10.651,9.985,9.985,234098,0
2008-01-09,9.943,10.377,9.896,10.377,189990,0
2008-01-10,10.247,10.651,10.116,10.417,201322,0
2008-01-11,10.35,10.414,9.873,9.873,132082,0
2008-01-14,9.943,10.538,9.939,10.404,160086,0
2008-01-15,10.307,10.426,10.041,10.381,208967,0
2008-01-16,10.43,10.568,10.027,10.041,197377,0
2008-01-17,10.06,10.092,9.626,9.881,177917,0
2008-01-18,9.881,9.932,9.2045,9.626,271057,0
2008-01-22,9.2267,10.025,9.18,9.69,305318,0
2008-01-23,9.652,10.242,9.3544,10.189,334634,0
2008-01-24,10.345,10.345,9.821,10.113,173480,0
2008-01-25,10.251,10.414,9.881,9.99,123460,0
2008-01-28,9.951,10.332,9.751,10.205,376531,0
2008-01-29,10.291,10.361,10.047,10.324,139429,0
2008-01-30,10.269,10.673,10.097,10.26,189250,0
2008-01-31,9.741,9.97,9.4478,9.674,444050,0
2008-02-01,9.754,10.004,9.4953,9.864,256767,0
2008-02-04,9.8,10.142,9.8,10.064,263670,0
2008-02-05,9.995,10.06,9.618,9.737,300881,0
2008-02-06,9.8,10.092,9.6,9.754,167073,0
2008-02-07,9.754,10.442,9.754,10.275,298662,0
2008-02-08,10.273,10.373,10.013,10.235,238290,0
2008-02-11,10.193,10.279,9.698,9.763,251843,0
2008-02-12,9.796,10.282,9.732,9.953,211425,0
2008-02-13,10.025,10.307,9.878,10.178,145759,0
2008-02-14,10.178,10.227,9.849,9.896,151306,0
2008-02-15,9.8,9.982,9.554,9.857,244938,0
2008-02-19,9.961,10.146,9.745,9.906,137257,0
2008-02-20,9.853,10.454,9.817,10.43,157705,0
2008-02-21,10.51,10.721,10.025,10.068,230895,0
2008-02-22,10.055,10.055,9.431,9.554,928113,0
2008-02-25,9.575,10.242,9.575,10.161,363958,0
2008-02-26,10.072,10.275,9.784,9.888,450237,0
2008-02-27,9.821,10.287,9.821,9.928,829200,0
2008-02-28,9.864,9.924,9.669,9.741,407082,0
2008-02-29,9.639,9.702,9.2113,9.3202,480775,0
2008-03-03,9.3084,9.4132,8.9675,9.1387,246818,0
2008-03-04,8.989,9.2219,8.9035,9.1073,230650,0
2008-03-05,9.1417,9.2567,9.0573,9.1551,151547,0
2008-03-06,9.1187,9.1235,8.8581,9.044,355831,0
2008-03-07,8.871,9.1713,8.8516,9.0904,359258,0
2008-03-10,9.0658,9.2045,9.044,9.1301,228674,0
2008-03-11,9.614,9.669,9.248,9.554,221285,0
2008-03-12,9.575,10.016,9.4023,9.4023,242413,0
2008-03-13,9.2928,9.826,9.1637,9.698,360018,0
2008-03-14,9.674,9.69,9.0977,9.2567,447495,0
2008-03-17,9.0128,9.371,8.9403,9.1263,205268,0
2008-03-18,9.4557,9.669,9.2741,9.559,233112,0
2008-03-19,9.639,9.639,9.0943,9.1637,221776,0
2008-03-20,9.4359,9.4359,8.9403,9.0573,815650,0
2008-03-24,9.0904,9.4953,9.0223,9.3505,236069,0
2008-03-25,9.3329,9.6,9.0943,9.4913,276236,0
2008-03-26,9.4557,9.4913,9.1149,9.375,229171,0
2008-03-27,9.4221,9.4438,9.0904,9.1301,220545,0
2008-03-28,9.1263,9.1263,8.9299,9.0658,251299,0
2008-03-31,9.0573,9.533,9.0128,9.3906,379485,0
2008-04-01,9.559,9.745,9.4646,9.658,169290,0
2008-04-02,9.549,9.861,9.533,9.768,185552,0
2008-04-03,9.698,9.749,9.4725,9.584,107928,0
2008-04-04,9.575,9.924,9.4597,9.592,166084,0
2008-04-07,9.648,9.885,9.4844,9.588,161648,0
2008-04-08,9.515,9.674,9.3417,9.596,158449,0
2008-04-09,9.631,9.662,9.1848,9.1848,171757,0
2008-04-10,9.1637,9.635,9.1637,9.584,121240,0
2008-04-11,9.507,9.57,9.252,9.2928,113528,0
2008-04-14,9.2741,9.644,9.2354,9.537,155210,0
2008-04-15,9.605,9.644,9.515,9.575,142045,0
2008-04-16,9.655,9.943,9.631,9.741,249856,0
2008-04-17,9.1503,9.1503,8.2174,8.8664,706885,0
2008-04-18,8.9975,9.0904,8.8664,8.972,332822,0
2008-04-21,8.886,8.9626,8.6965,8.8997,227223,0
2008-04-22,8.8664,8.9081,8.5576,8.6124,516871,0
2008-04-23,8.6441,9.0288,8.5576,8.9121,667335,0
2008-04-24,8.9319,9.2113,8.734,8.989,262437,0
2008-04-25,9.044,9.134,8.8618,9.0658,278414,0
2008-04-28,9.4092,9.4092,8.989,9.1024,199998,0
2008-04-29,9.111,9.111,8.9355,9.0658,119821,0
2008-04-30,9.111,9.1301,8.9035,8.9805,185404,0
2008-05-01,9.0062,9.1417,8.9205,9.0336,128769,0
2008-05-02,9.0867,9.2084,8.8997,8.9205,217399,0
2008-05-05,8.8997,9.0374,8.8618,8.9299,207939,0
2008-05-06,8.8904,9.2694,8.8358,9.1235,360892,0
2008-05-07,9.1589,9.1589,8.8952,9.0022,211920,0
2008-05-08,8.2455,8.7852,7.7309,8.5738,771900,0
2008-05-09,8.4981,8.7899,8.4724,8.6668,242584,0
2008-05-12,8.6668,9.0867,8.519,8.9852,435041,0
2008-05-13,8.9805,9.0336,8.5432,8.6124,626999,0
2008-05-14,8.6078,8.7614,8.5576,8.5827,557402,0
2008-05-15,8.5657,8.7569,8.4127,8.6468,153716,0
2008-05-16,8.6623,8.745,8.4937,8.6468,223375,0
2008-05-19,8.6549,8.7249,8.4252,8.4769,392792,0
2008-05-20,8.396,8.5142,8.2706,8.4556,348286,0
2008-05-21,8.46,8.46,8.274,8.4085,598699,0
2008-05-22,8.396,8.5504,8.3595,8.4048,213863,0
2008-05-23,8.3802,8.4048,8.1448,8.2499,124607,0
2008-05-27,8.2012,8.4004,8.2012,8.355,246992,0
2008-05-28,8.3439,8.363,8.1651,8.2664,182274,0
2008-05-29,8.23,8.5576,8.23,8.3923,204951,0
2008-05-30,8.3836,8.3836,8.23,8.2785,163528,0
2008-06-02,8.274,8.3071,7.942,8.2174,194089,0
2008-06-03,8.2174,8.2174,7.9013,8.0391,116188,0
2008-06-04,7.9702,8.1814,7.9702,8.0674,215891,0
2008-06-05,8.0555,8.2056,8.0431,8.1814,294474,0
2008-06-06,8.1164,8.1772,7.8931,7.8931,145269,0
2008-06-09,7.8809,7.8891,7.5239,7.5318,265824,0
2008-06-10,7.4629,7.5114,7.3778,7.4426,458290,0
2008-06-11,7.4629,7.5521,7.3818,7.4264,391713,0
2008-06-12,7.4751,7.7754,7.4467,7.5441,184914,0
2008-06-13,7.609,7.6618,7.5684,7.6574,199338,0
2008-06-16,7.6738,7.7957,7.6413,7.682,199933,0
2008-06-17,7.743,7.743,7.5441,7.5684,294748,0
2008-06-18,7.5806,7.7105,7.2965,7.4062,254930,0
2008-06-19,7.4021,7.4589,7.2761,7.4589,142646,0
2008-06-20,7.4264,7.467,7.1303,7.2683,338364,0
2008-06-23,7.3251,7.3371,6.7688,6.9881,288762,0
2008-06-24,6.9191,7.0247,6.7527,6.8055,211300,0
2008-06-25,6.8175,7.0813,6.7813,6.8544,277186,0
2008-06-26,6.7852,6.8786,6.6798,6.7489,351952,0
2008-06-27,6.7446,6.7813,6.5822,6.6556,429297,0
2008-06-30,6.6877,7.1017,6.6877,6.8381,374245,0
2008-07-01,6.8824,6.8824,6.3307,6.5985,315824,0
2008-07-02,6.6473,6.6473,6.1683,6.2252,219784,0
2008-07-03,6.2293,6.2739,6.0181,6.1603,105868,0
2008-07-07,6.217,6.4282,6.1034,6.1846,272545,0
2008-07-08,6.1803,6.5497,6.14,6.5497,283815,0
2008-07-09,6.5497,6.6511,6.2901,6.3066,162247,0
2008-07-10,6.2901,6.4767,6.2535,6.2901,154811,0
2008-07-11,6.2293,6.4687,6.1074,6.4158,202587,0
2008-07-14,6.4848,6.562,6.1966,6.294,190441,0
2008-07-15,6.1846,6.3512,6.0509,6.1683,149138,0
2008-07-16,6.2007,6.4403,6.1114,6.4361,181834,0
2008-07-17,6.3997,6.6511,6.3388,6.6511,203044,0
2008-07-18,6.7366,6.7405,6.3512,6.4564,271120,0
2008-07-21,6.4606,6.5293,6.3388,6.5052,91907,0
2008-07-22,6.4444,7.0043,6.3956,6.9962,177641,0
2008-07-23,6.9962,7.1261,6.8662,7.0813,220739,0
2008-07-24,7.1179,7.2114,6.9435,6.9677,144143,0
2008-07-25,7.0408,7.272,7.0043,7.1341,164754,0
2008-07-28,7.0936,7.2034,6.9596,6.9962,94154,0
2008-07-29,7.0489,7.609,6.9962,7.4426,165183,0
2008-07-30,7.5806,7.6376,7.4143,7.5846,152205,0
2008-07-31,7.4793,7.6901,7.4264,7.5521,229918,0
2008-08-01,7.5806,7.9174,7.5806,7.7873,98047,0
2008-08-04,7.7672,8.0838,7.6861,8.0149,177309,0
2008-08-05,8.1082,8.396,7.9946,8.3923,198037,0
2008-08-06,8.3158,8.3595,7.8484,7.9822,238724,0
2008-08-07,7.6659,7.9216,7.3088,7.4062,346367,0
2008-08-08,7.5239,8.0555,7.3127,8.0391,264227,0
2008-08-11,7.9174,8.1324,7.6861,7.9013,308041,0
2008-08-12,7.8687,7.9254,7.6413,7.8809,255093,0
2008-08-13,7.8726,8.1772,7.7713,7.8769,312641,0
2008-08-14,7.7389,7.9093,7.5926,7.8646,177420,0
2008-08-15,7.9743,7.9743,7.4183,7.6738,224069,0
2008-08-18,7.743,7.743,7.2887,7.4021,162736,0
2008-08-19,7.3453,7.3737,7.2316,7.3127,149719,0
2008-08-20,7.3491,7.5481,7.2843,7.4548,141740,0
2008-08-21,7.4143,7.6212,7.3004,7.3048,83761,0
2008-08-22,7.3251,7.5564,7.1179,7.3859,94033,0
2008-08-25,7.3453,7.3696,7.0813,7.0855,102975,0
2008-08-26,7.1341,7.2519,7.0652,7.1464,59140,0
2008-08-27,7.1464,7.8565,7.1464,7.7267,213028,0
2008-08-28,7.7024,8.0391,7.7024,7.9376,251606,0
2008-08-29,7.9254,7.9702,7.6618,7.6942,185165,0
2008-09-02,7.7227,8.0758,7.6376,7.7473,169175,0
2008-09-03,7.7473,7.9339,7.7389,7.9052,200400,0
2008-09-04,7.8565,7.9539,7.7997,7.8321,140630,0
2008-09-05,7.8525,7.9456,7.8077,7.8931,231836,0
2008-09-08,7.9906,8.363,7.942,8.363,145453,0
2008-09-09,8.3757,8.5469,8.3116,8.3237,122013,0
2008-09-10,8.4556,8.777,8.3923,8.6623,178549,0
2008-09-11,8.5504,8.6197,8.4214,8.5225,152194,0
2008-09-12,8.4252,8.561,8.3713,8.5225,180990,0
2008-09-15,8.2174,8.561,8.027,8.027,184911,0
2008-09-16,8.0149,8.3351,7.7633,8.3351,198204,0
2008-09-17,8.1814,8.2056,7.3169,7.3169,229152,0
2008-09-18,7.3491,7.5806,6.5337,7.4711,486236,0
2008-09-19,7.609,8.5576,7.609,8.5225,748858,0
2008-09-22,8.4813,8.561,8.3392,8.4981,313453,0
2008-09-23,8.5576,8.5576,8.1772,8.2872,256567,0
2008-09-24,8.3836,8.5106,8.092,8.1404,129307,0
2008-09-25,8.1448,8.434,8.1041,8.2098,128658,0
2008-09-26,8.0961,8.3237,7.9784,8.3116,150655,0
2008-09-29,8.1565,8.2219,7.7511,7.7754,229591,0
2008-09-30,7.9456,7.9456,7.5684,7.7063,197061,0
2008-10-01,7.7024,7.9216,7.6294,7.7227,242500,0
2008-10-02,7.6618,7.7105,7.1261,7.1748,118498,0
2008-10-03,7.1869,7.4952,6.5131,6.6269,195804,0
2008-10-06,6.4929,6.8381,6.0181,6.6998,343122,0
2008-10-07,6.7893,6.8175,5.9331,5.9655,207286,0
2008-10-08,5.8721,6.5944,5.446,6.4727,420456,0
2008-10-09,6.4727,6.5985,6.0467,6.0467,338042,0
2008-10-10,5.8883,6.5376,5.4339,6.4848,360313,0
2008-10-13,6.5742,6.9719,6.2494,6.9719,274433,0
2008-10-14,6.9841,7.1544,6.359,6.554,182060,0
2008-10-15,6.6106,6.6106,5.8601,5.8601,184293,0
2008-10-16,5.8721,6.294,5.377,6.2739,425509,0
2008-10-17,5.9941,6.6429,5.8844,6.4524,397362,0
2008-10-20,6.5175,6.5985,6.128,6.4524,276098,0
2008-10-21,6.3388,6.3388,6.1359,6.1803,177553,0
2008-10-22,5.8395,6.2332,5.8395,6.2048,263681,0
2008-10-23,6.2656,6.5052,5.73,6.2332,250215,0
2008-10-24,5.9655,6.0021,5.6244,5.7666,155374,0
2008-10-27,5.4418,5.9655,5.4418,5.4704,282965,0
2008-10-28,5.4824,6.2089,5.3811,6.1722,179412,0
2008-10-29,6.1683,6.3835,6.1157,6.1603,236636,0
2008-10-30,6.4323,6.501,6.2089,6.4444,192280,0
2008-10-31,6.404,6.9475,6.3066,6.7852,423712,0
2008-11-03,6.7813,6.8422,6.4361,6.5905,169847,0
2008-11-04,6.5376,6.6958,6.3226,6.5458,238363,0
2008-11-05,6.4646,6.501,5.9816,6.0669,189713,0
2008-11-06,6.3147,6.5864,6.0058,6.0994,392502,0
2008-11-07,6.1765,6.4891,6.0669,6.2211,168702,0
2008-11-10,6.4119,6.4606,6.1683,6.2252,144434,0
2008-11-11,6.1238,6.4971,5.9941,6.0509,159124,0
2008-11-12,5.9491,5.9491,5.4299,5.511,150033,0
2008-11-13,5.5311,5.9941,5.3081,5.9655,615441,0
2008-11-14,5.9046,6.0749,5.6651,5.7503,494328,0
2008-11-17,5.7139,6.1481,5.6489,5.8195,323854,0
2008-11-18,5.8639,6.0873,5.8273,6.0873,388328,0
2008-11-19,6.0873,6.1074,5.8639,5.8762,262787,0
2008-11-20,5.8273,6.0589,5.726,5.8923,531930,0
2008-11-21,6.0102,6.4079,5.8639,6.3429,1116194,0
2008-11-24,6.4199,7.0936,6.3307,6.8824,396811,0
2008-11-25,6.8584,7.0327,6.7568,7.0125,630502,0
2008-11-26,6.8221,7.7672,6.8055,7.5926,361548,0
2008-11-28,7.4143,7.5926,7.2519,7.4833,187555,0
2008-12-01,7.2439,7.333,6.6065,6.6594,633589,0
2008-12-02,6.8502,7.1504,6.8221,7.1017,468688,0
2008-12-03,6.9028,7.3491,6.9028,7.1748,350032,0
2008-12-04,7.0652,7.3411,6.6556,6.8458,365897,0
2008-12-05,6.8662,6.9881,6.2576,6.9881,316249,0
2008-12-08,7.2805,7.4264,6.9759,7.2114,217899,0
2008-12-09,7.0369,7.2071,6.7122,6.9394,284052,0
2008-12-10,7.0002,7.1707,6.8175,7.0571,179616,0
2008-12-11,7.0571,7.1585,6.4239,6.5337,200619,0
2008-12-12,6.4564,6.7935,6.217,6.5822,370809,0
2008-12-15,6.6675,6.7527,6.2739,6.554,91569,0
2008-12-16,6.6798,6.7813,6.2819,6.6391,460774,0
2008-12-17,6.5131,6.7732,6.4484,6.6556,275037,0
2008-12-18,6.692,6.7037,6.1196,6.2739,252454,0
2008-12-19,6.3956,6.9149,6.3956,6.4444,433650,0
2008-12-22,6.5458,6.8662,6.3712,6.8458,191138,0
2008-12-23,6.9639,7.3617,6.9435,7.2034,343533,0
2008-12-24,7.1058,7.3737,7.1058,7.2683,167880,0
2008-12-26,7.3127,7.3778,7.2397,7.3371,90122,0
2008-12-29,7.3088,7.467,7.1625,7.272,521755,0
2008-12-30,7.3575,8.0149,7.2316,7.9946,192590,0
2008-12-31,8.0229,8.3324,7.7754,8.1245,203081,0
2009-01-02,8.1485,8.4085,7.9906,8.3116,352763,0
2009-01-05,8.3463,8.3802,8.0066,8.1404,184067,0
2009-01-06,8.1728,8.2872,7.8565,8.0716,308970,0
2009-01-07,7.9339,8.185,7.6456,7.7915,105817,0
2009-01-08,7.9013,8.0229,7.7187,7.9743,197920,0
2009-01-09,7.8769,7.8769,7.4062,7.5766,156219,0
2009-01-12,7.536,7.7591,7.3859,7.5157,168970,0
2009-01-13,7.4833,7.9339,7.4833,7.9136,190238,0
2009-01-14,7.7957,7.9013,7.6413,7.7552,297825,0
2009-01-15,7.7837,8.4214,7.6942,8.2174,359760,0
2009-01-16,8.468,8.6197,8.0594,8.5871,311089,0
2009-01-20,8.4981,8.6287,7.7187,7.7267,217270,0
2009-01-21,7.8122,8.0594,7.6574,7.743,288098,0
2009-01-22,7.6294,8.2098,7.54,7.9216,173579,0
2009-01-23,7.6942,8.4457,7.6047,8.2499,223183,0
2009-01-26,8.1977,8.7981,8.1977,8.7725,383403,0
2009-01-27,8.7945,9.0488,8.6796,8.9938,263893,0
2009-01-28,9.1149,9.4221,8.9975,9.1301,169128,0
2009-01-29,8.9299,9.2354,8.6965,8.7212,208733,0
2009-01-30,8.8358,9.1187,8.5997,8.684,171402,0
2009-02-02,8.4374,8.7688,8.3508,8.6242,250948,0
2009-02-03,8.684,9.1301,8.4374,9.0828,350336,0
2009-02-04,9.1073,9.1886,8.6759,8.7249,184764,0
2009-02-05,7.8726,9.0573,7.8726,8.5017,213313,0
2009-02-06,8.4724,8.7688,8.3158,8.4173,190619,0
2009-02-09,8.3595,8.7386,8.0879,8.6078,161350,0
2009-02-10,8.5738,8.7652,7.9295,7.9906,114724,0
2009-02-11,8.0066,8.0879,7.5157,7.536,196179,0
2009-02-12,7.4507,7.7144,7.3127,7.5684,256340,0
2009-02-13,7.5725,7.5725,7.191,7.2356,157990,0
2009-02-17,7.0167,7.1341,6.8989,6.9475,136158,0
2009-02-18,6.9514,7.0408,6.8622,6.9355,184216,0
2009-02-19,6.9677,7.0531,6.8662,6.8824,211899,0
2009-02-20,6.7609,6.9109,6.4444,6.6311,194042,0
2009-02-23,6.6348,6.7082,6.1722,6.1966,213399,0
2009-02-24,6.2656,6.4929,6.0669,6.3997,220422,0
2009-02-25,6.3226,6.3918,6.0954,6.128,198293,0
2009-02-26,6.2007,6.4158,6.0994,6.1563,119020,0
2009-02-27,6.0994,6.3147,6.0911,6.1683,151890,0
2009-03-02,6.1238,6.1644,5.4867,5.4867,175033,0
2009-03-03,5.6244,5.7544,5.296,5.6978,273587,0
2009-03-04,5.7829,5.9571,5.4824,5.8195,271113,0
2009-03-05,5.6408,5.6935,5.3486,5.5557,187822,0
2009-03-06,5.5393,5.7382,5.1337,5.5557,191780,0
2009-03-09,5.4824,5.5839,5.1863,5.3894,254131,0
2009-03-10,5.5071,5.9941,5.5071,5.8681,137705,0
2009-03-11,5.8639,5.9615,5.7221,5.8518,76762,0
2009-03-12,5.9208,6.6877,5.5435,6.6148,251686,0
2009-03-13,6.6311,6.8866,6.4323,6.7647,218538,0
2009-03-16,6.8458,7.1097,6.5131,6.562,243537,0
2009-03-17,6.5175,6.9881,6.4971,6.8949,180985,0
2009-03-18,6.8824,7.4793,6.8824,7.3169,143146,0
2009-03-19,7.398,7.5481,7.0855,7.2274,73001,0
2009-03-20,7.3169,7.3169,6.7893,6.8093,207776,0
2009-03-23,6.9759,7.7389,6.9191,7.7347,173925,0
2009-03-24,7.6456,7.7511,6.9068,6.9191,157163,0
2009-03-25,6.9921,7.4062,6.5258,7.3617,333325,0
2009-03-26,7.4629,7.7063,7.272,7.682,149552,0
2009-03-27,7.5279,7.6009,7.3535,7.4264,162701,0
2009-03-30,7.1385,7.4952,7.0855,7.4507,298810,0
2009-03-31,7.5521,7.6701,7.3088,7.4912,186201,0
2009-04-01,7.4062,7.9174,7.333,7.9174,135374,0
2009-04-02,8.1121,8.6197,7.9216,8.0961,390797,0
2009-04-03,8.0796,8.4724,8.0796,8.4004,152905,0
2009-04-06,8.3116,8.3116,7.8769,8.2376,254826,0
2009-04-07,8.0716,8.1367,7.7754,8.0514,185170,0
2009-04-08,8.0879,8.4173,8.0229,8.2664,304539,0
2009-04-09,8.5738,8.5738,7.9216,8.0514,362675,0
2009-04-13,7.9501,8.1977,7.9501,8.0555,266044,0
2009-04-14,7.8891,7.9456,7.4467,7.5077,252895,0
2009-04-15,7.4793,7.8041,7.3491,7.5969,178054,0
2009-04-16,7.6496,7.7187,7.4221,7.536,391088,0
2009-04-17,7.5725,7.6574,7.4589,7.5725,251337,0
2009-04-20,7.7105,8.2499,7.5926,8.0108,578483,0
2009-04-21,8.0514,8.6623,8.027,8.554,291904,0
2009-04-22,8.46,9.1387,8.46,8.7532,263512,0
2009-04-23,8.7852,8.8904,8.3202,8.6515,383883,0
2009-04-24,8.6668,9.1503,8.6668,8.9468,207135,0
2009-04-27,8.777,8.9805,8.7056,8.9205,219707,0
2009-04-28,8.8618,9.4755,8.8311,9.219,298321,0
2009-04-29,9.3329,9.727,9.2219,9.4132,512672,0
2009-04-30,9.52,9.715,9.3202,9.3202,430898,0
2009-05-01,9.3202,9.524,9.1301,9.3084,536520,0
2009-05-04,9.2694,9.3642,9.0288,9.134,533991,0
2009-05-05,9.1024,9.3329,8.7688,9.2441,374443,0
2009-05-06,9.3241,9.3329,9.0336,9.1301,269672,0
2009-05-07,8.8997,9.219,7.9784,8.2056,697259,0
2009-05-08,8.3595,9.1149,8.328,9.0288,567178,0
2009-05-11,8.8311,9.0904,8.5225,8.6668,285726,0
2009-05-12,8.6965,9.0573,8.5827,8.9168,382542,0
2009-05-13,8.7981,8.7981,8.5827,8.684,418368,0
2009-05-14,8.7725,9.18,8.6124,8.9168,169318,0
2009-05-15,8.9121,9.2267,8.8516,9.0977,147234,0
2009-05-18,9.1713,9.759,9.0621,9.725,245805,0
2009-05-19,9.665,9.92,9.4359,9.727,124411,0
2009-05-20,9.741,9.965,9.1503,9.2616,197207,0
2009-05-21,9.0943,9.2977,8.9852,9.1968,430774,0
2009-05-22,9.2219,9.2928,8.989,9.0062,379178,0
2009-05-26,9.0099,9.4053,8.9468,9.4053,645283,0
2009-05-27,9.4053,9.4092,9.0062,9.0374,311382,0
2009-05-28,9.0828,9.2403,8.8618,9.0526,558244,0
2009-05-29,9.111,9.2113,8.9468,9.1187,334980,0
2009-06-01,9.2267,9.648,9.2219,9.3955,198021,0
2009-06-02,9.3084,9.6,9.3084,9.533,327550,0
2009-06-03,9.592,9.592,9.248,9.4132,181526,0
2009-06-04,9.4874,9.533,9.3006,9.4725,215908,0
2009-06-05,9.4725,9.584,9.2741,9.3505,187401,0
2009-06-08,9.2219,9.3544,9.18,9.252,249194,0
2009-06-09,9.3084,9.3329,9.1589,9.1637,619981,0
2009-06-10,9.248,9.3055,9.0828,9.2267,298578,0
2009-06-11,9.52,9.741,9.2354,9.681,606685,0
2009-06-12,9.741,10.198,9.579,10.158,373645,0
2009-06-15,9.999,10.507,9.78,10.461,570464,0
2009-06-16,10.548,10.843,10.105,10.209,678636,0
2009-06-17,10.182,10.471,10.182,10.307,262566,0
2009-06-18,10.345,10.777,10.275,10.624,202565,0
2009-06-19,10.859,10.954,10.735,10.759,410829,0
2009-06-22,10.666,10.666,10.146,10.154,344273,0
2009-06-23,10.193,10.357,10.027,10.047,306152,0
2009-06-24,10.105,10.712,10.101,10.43,396693,0
2009-06-25,10.384,10.624,10.384,10.589,335423,0
2009-06-26,10.557,10.712,10.336,10.673,461164,0
2009-06-29,10.637,10.933,10.632,10.871,270887,0
2009-06-30,10.957,11.358,10.933,11.042,292118,0
2009-07-01,11.149,12.008,11.149,11.748,661319,0
2009-07-02,11.594,11.845,11.39,11.521,265767,0
2009-07-06,11.529,11.703,11.431,11.577,380358,0
2009-07-07,11.607,11.849,11.483,11.607,365937,0
2009-07-08,11.716,11.892,11.326,11.781,341051,0
2009-07-09,11.902,12.062,11.674,11.792,226423,0
2009-07-10,11.651,12.086,11.651,11.781,323926,0
2009-07-13,11.887,12.257,11.708,12.214,574705,0
2009-07-14,12.237,12.321,12.093,12.129,202862,0
2009-07-15,12.291,12.398,12.106,12.287,355951,0
2009-07-16,12.579,12.864,12.344,12.792,461468,0
2009-07-17,12.792,12.824,12.537,12.615,259954,0
2009-07-20,12.788,12.979,12.434,12.937,308836,0
2009-07-21,13.067,13.067,12.494,12.659,260343,0
2009-07-22,12.563,12.975,12.528,12.711,500072,0
2009-07-23,12.711,13.082,12.652,12.681,451766,0
2009-07-24,12.62,12.946,12.537,12.89,249778,0
2009-07-27,12.928,13.026,12.765,12.856,284942,0
2009-07-28,12.856,13.005,12.805,12.979,322003,0
2009-07-29,12.937,12.937,12.503,12.537,224273,0
2009-07-30,12.618,12.95,12.459,12.638,339062,0
2009-07-31,12.694,13.535,12.597,13.271,858134,0
2009-08-03,13.415,13.509,13.148,13.463,497913,0
2009-08-04,13.331,14,13.331,13.959,569805,0
2009-08-05,14,14.114,13.695,13.882,697599,0
2009-08-06,15.991,17.265,15.648,16.232,2250253,0
2009-08-07,16.575,17.648,16.572,17.466,1119834,0
2009-08-10,17.511,19.683,17.451,19.44,2208087,0
2009-08-11,19.087,19.206,18.221,18.315,1540500,0
2009-08-12,18.496,19.236,18.481,18.977,1018346,0
2009-08-13,18.977,19.41,18.977,19.105,385053,0
2009-08-14,18.967,19.163,18.647,18.85,458669,0
2009-08-17,18.57,18.831,18.261,18.676,731044,0
2009-08-18,18.72,18.906,18.399,18.665,401093,0
2009-08-19,18.468,18.831,18.342,18.665,558464,0
2009-08-20,18.579,18.919,18.509,18.813,433306,0
2009-08-21,19.079,19.737,18.977,19.357,742739,0
2009-08-24,19.7,20.464,19.644,19.727,870779,0
2009-08-25,19.824,20.29,19.638,19.946,505372,0
2009-08-26,20.201,20.509,19.946,20.46,950727,0
2009-08-27,20.444,21.046,20.256,20.852,650476,0
2009-08-28,21.063,21.063,20.29,20.487,443306,0
2009-08-31,20.294,20.421,19.563,19.958,721234,0
2009-09-01,19.859,20.108,18.754,18.869,911388,0
2009-09-02,18.94,19.45,18.585,19.121,486884,0
2009-09-03,19.142,19.418,18.75,19.129,498137,0
2009-09-04,19.403,19.403,19.008,19.214,374768,0
2009-09-08,19.427,19.427,18.593,19.105,686912,0
2009-09-09,19.292,20.688,19.176,20.572,1501990,0
2009-09-10,20.952,22.236,20.697,22.151,1497920,0
2009-09-11,22.33,22.697,21.587,21.677,1185026,0
2009-09-14,21.52,22.681,21.419,22.401,640126,0
2009-09-15,22.717,22.725,22.045,22.355,795891,0
2009-09-16,22.485,22.888,22.255,22.82,476288,0
2009-09-17,22.988,23.247,22.825,23.064,695039,0
2009-09-18,22.857,23.203,21.796,22.166,839809,0
2009-09-21,22.031,22.031,21.296,21.398,458005,0
2009-09-22,21.499,22.115,21.499,22.04,339715,0
2009-09-23,22.142,22.738,21.823,21.862,601732,0
2009-09-24,22.049,22.277,20.724,21.441,520214,0
2009-09-25,21.314,21.448,20.343,20.855,597795,0
2009-09-28,20.871,21.975,20.623,21.913,476153,0
2009-09-29,21.99,22.485,21.881,22.36,412039,0
2009-09-30,22.44,22.44,21.785,22.061,405637,0
2009-10-01,22.02,22.786,21.816,22.424,941227,0
2009-10-02,22.053,22.613,21.816,22.424,442673,0
2009-10-05,22.584,23.326,22.364,23.131,1198722,0
2009-10-06,23.173,23.335,22.624,23.143,714242,0
2009-10-07,23.131,23.3,23.031,23.25,485949,0
2009-10-08,23.577,23.854,23.449,23.591,616276,0
2009-10-09,23.646,23.908,23.591,23.638,293539,0
2009-10-12,23.942,23.942,23.069,23.199,407435,0
2009-10-13,23.199,23.402,22.838,23.19,535751,0
2009-10-14,23.724,23.727,23.343,23.497,610398,0
2009-10-15,23.3,23.638,23.093,23.375,520757,0
2009-10-16,23.19,23.534,22.914,23.123,404419,0
2009-10-19,23.308,23.608,22.857,23.552,476250,0
2009-10-20,23.654,23.878,23.139,23.874,764245,0
2009-10-21,23.731,24.105,23.19,23.33,724320,0
2009-10-22,23.237,23.449,22.531,22.985,693366,0
2009-10-23,22.985,23.09,21.662,21.955,701748,0
2009-10-26,21.948,22.414,21.007,21.229,605221,0
2009-10-27,21.123,21.677,20.684,21.305,491980,0
2009-10-28,21.151,21.623,20.46,20.635,998290,0
2009-10-29,20.761,21.955,20.521,21.46,761002,0
2009-10-30,21.369,21.533,20.444,20.961,739715,0
2009-11-02,20.961,21.359,19.918,20.677,566158,0
2009-11-03,20.419,21.905,20.352,21.72,791321,0
2009-11-04,21.82,24.458,21.82,23.604,2046785,0
2009-11-05,23.865,24.349,23.621,24.312,653663,0
2009-11-06,24.132,24.373,23.865,24.312,519946,0
2009-11-09,24.747,25.391,24.523,24.705,594022,0
2009-11-10,23.793,24.45,22.852,23.923,993161,0
2009-11-11,24.088,24.94,24.088,24.701,772791,0
2009-11-12,25.161,26.114,25.017,25.263,5069527,0
2009-11-13,25.433,25.506,24.95,25.362,929680,0
2009-11-16,25.506,25.985,25.268,25.485,711962,0
2009-11-17,25.456,25.51,24.713,25.319,572788,0
2009-11-18,25.254,25.763,24.856,25.742,656604,0
2009-11-19,25.396,25.75,24.856,25.562,1108723,0
2009-11-20,25.351,25.674,25.035,25.316,560808,0
2009-11-23,25.522,25.757,24.856,25.004,695444,0
2009-11-24,25.009,25.14,24.539,24.893,504198,0
2009-11-25,25.212,25.608,24.888,25.311,505902,0
2009-11-27,24.551,24.975,23.985,24.814,380681,0
2009-11-30,24.683,25.031,24.483,24.983,981409,0
2009-12-01,25.2,25.374,24.838,25.095,520563,0
2009-12-02,25.039,25.573,24.861,24.975,294345,0
2009-12-03,25.047,25.387,24.609,24.698,344794,0
2009-12-04,25.161,25.566,24.865,25.555,594085,0
2009-12-07,25.648,25.895,25.417,25.768,528242,0
2009-12-08,25.664,25.939,25.166,25.203,380835,0
2009-12-09,26.292,27.189,25.827,27.171,1363469,0
2009-12-10,27.53,27.594,26.443,26.611,683552,0
2009-12-11,26.715,27.571,26.58,27.556,914035,0
2009-12-14,27.876,28.131,27.471,28.074,744575,0
2009-12-15,28.039,28.163,27.568,28.036,594109,0
2009-12-16,28.172,28.172,27.599,27.701,669198,0
2009-12-17,27.694,27.694,27.024,27.437,329336,0
2009-12-18,27.538,27.871,26.949,27.584,1685293,0
2009-12-21,27.584,28.163,27.584,27.85,246382,0
2009-12-22,27.81,28.048,27.538,28.005,206068,0
2009-12-23,28.154,28.361,27.934,28.221,468919,0
2009-12-24,28.307,28.357,28.039,28.307,137526,0
2009-12-28,28.317,28.51,28.247,28.446,448379,0
2009-12-29,28.424,28.812,28.322,28.77,257331,0
2009-12-30,28.77,29.096,28.408,29.092,304411,0
2009-12-31,29.244,29.291,28.439,28.548,309263,0
2010-01-04,28.781,29.394,28.781,28.991,412497,0
2010-01-05,28.878,29.781,28.878,29.718,534724,0
2010-01-06,29.781,31.385,29.781,30.943,899127,0
2010-01-07,31.058,31.584,30.561,31.507,950311,0
2010-01-08,31.369,31.549,31.178,31.349,797701,0
2010-01-11,31.688,32.275,31.1,32.21,766028,0
2010-01-12,31.895,32.05,31.57,31.977,646012,0
2010-01-13,32.1,32.46,31.832,32.397,602497,0
2010-01-14,32.576,33.94,32.465,33.276,1403020,0
2010-01-15,33.419,33.419,32.1,32.315,1143401,0
2010-01-19,32.346,33.339,32.343,33.122,1020005,0
2010-01-20,32.926,32.948,32.151,32.368,580984,0
2010-01-21,32.474,32.649,30.962,31.006,709770,0
2010-01-22,30.839,32.186,29.701,31.855,1124177,0
2010-01-25,32.198,32.308,31.24,31.437,352211,0
2010-01-26,31.287,31.739,30.867,31.236,384251,0
2010-01-27,31.028,31.523,30.693,31.46,434302,0
2010-01-28,31.473,31.473,30.273,30.596,679621,0
2010-01-29,30.607,31.291,30.197,30.533,436442,0
2010-02-01,30.522,30.896,30.07,30.833,421850,0
2010-02-02,30.817,31.329,30.817,31.016,352846,0
2010-02-03,30.019,30.355,27.721,29.718,4078879,0
2010-02-04,29.445,29.621,28.812,28.998,839921,0
2010-02-05,28.913,29.104,27.726,28.858,1126353,0
2010-02-08,28.842,29.08,27.773,27.831,1074869,0
2010-02-09,28.039,28.403,27.395,27.81,1191905,0
2010-02-10,27.849,28.532,26.785,28.502,1959155,0
2010-02-11,26.196,26.237,17.201,18.932,34200675,0
2010-02-12,18.972,20.802,17.715,20.692,13977081,0
2010-02-16,20.862,21.089,19.385,20.611,6696706,0
2010-02-17,20.503,21.325,20.275,21.277,2589626,0
2010-02-18,21.325,21.419,19.941,20.469,3827957,0
2010-02-19,20.352,20.915,20.08,20.741,1867676,0
2010-02-22,20.896,21.106,20.392,20.431,961870,0
2010-02-23,20.414,20.478,19.73,19.807,1270528,0
2010-02-24,19.867,19.962,19.117,19.326,2144588,0
2010-02-25,19.142,19.24,18.619,18.887,2077460,0
2010-02-26,19.053,19.053,18.45,18.626,1228125,0
2010-03-01,18.669,19.168,18.59,18.733,1787328,0
2010-03-02,18.904,18.94,18.505,18.737,1300563,0
2010-03-03,18.692,18.728,18.082,18.342,1914922,0
2010-03-04,18.473,18.473,17.876,17.977,1793759,0
2010-03-05,18.024,18.226,17.782,17.857,1844842,0
2010-03-08,17.885,17.885,17.227,17.319,2148389,0
2010-03-09,17.29,17.977,17.23,17.684,1971963,0
2010-03-10,17.6,17.734,17.337,17.684,1648581,0
2010-03-11,17.529,18.269,17.481,18.258,1596976,0
2010-03-12,18.21,18.765,18.159,18.619,2277820,0
2010-03-15,18.643,18.839,18.535,18.757,1363362,0
2010-03-16,18.665,18.928,18.557,18.928,1264128,0
2010-03-17,18.874,19.033,18.607,18.776,1529495,0
2010-03-18,18.66,18.772,18.531,18.687,732203,0
2010-03-19,18.687,18.687,18.201,18.274,1949641,0
2010-03-22,18.192,18.347,17.897,18.248,755159,0
2010-03-23,18.164,18.894,18.051,18.839,1158343,0
2010-03-24,18.994,19.377,18.805,19.197,1231484,0
2010-03-25,19.276,19.579,18.999,19.011,1040152,0
2010-03-26,19.125,19.236,18.792,19.043,861883,0
2010-03-29,19.155,19.365,18.959,19.137,541856,0
2010-03-30,19.101,19.354,19.057,19.209,584782,0
2010-03-31,19.179,19.403,19.176,19.3,881965,0
2010-04-01,19.334,19.685,19.304,19.633,1131913,0
2010-04-05,19.73,20.27,19.628,20.144,1020332,0
2010-04-06,20.157,20.754,20.092,20.657,1287202,0
2010-04-07,20.572,21.137,20.414,21.063,1415728,0
2010-04-08,20.943,21.195,20.665,21.106,961995,0
2010-04-09,21.093,21.343,20.981,21.305,757030,0
2010-04-12,21.217,21.414,21.038,21.296,706231,0
2010-04-13,21.208,21.441,21.141,21.268,741636,0
2010-04-14,21.296,21.729,21.281,21.65,917642,0
2010-04-15,21.58,22.527,21.486,22.049,1194591,0
2010-04-16,22.076,22.109,20.588,21.253,1278284,0
2010-04-19,21.141,21.338,20.66,21.268,1101865,0
2010-04-20,21.233,21.495,21.208,21.414,472531,0
2010-04-21,21.367,22.061,21.351,22.036,534265,0
2010-04-22,21.931,22.12,21.724,22.022,557161,0
2010-04-23,21.967,22.392,21.881,22.201,380798,0
2010-04-26,22.266,22.549,22.061,22.1,502627,0
2010-04-27,22.109,22.109,20.809,20.852,1302777,0
2010-04-28,20.993,21.781,20.993,21.643,1098259,0
2010-04-29,21.682,23.19,21.682,23.173,1556639,0
2010-04-30,23.274,23.274,22.799,23.096,1274455,0
2010-05-03,23.153,23.74,23.153,23.587,1003524,0
2010-05-04,23.587,25.417,23.169,24.441,3768952,0
2010-05-05,24.16,24.717,23.946,24.349,1904695,0
2010-05-06,20.797,24.226,20.774,24.044,5161261,0
2010-05-07,24.044,24.341,21.982,22.325,2191100,0
2010-05-10,23.181,23.237,22.628,23.169,1090725,0
2010-05-11,22.928,23.629,22.588,23.274,822958,0
2010-05-12,23.379,24.236,23.318,24.023,748492,0
2010-05-13,23.84,23.976,23.09,23.293,1035547,0
2010-05-14,23.131,23.293,22.572,22.825,669409,0
2010-05-17,22.817,23.274,22.456,22.685,1008467,0
2010-05-18,22.811,23.188,22.223,22.244,964543,0
2010-05-19,22.092,22.273,21.61,21.837,975586,0
2010-05-20,21.427,21.592,20.58,20.647,956258,0
2010-05-21,20.405,21.132,20.068,21.093,1325851,0
2010-05-24,21.151,21.256,20.071,20.112,624132,0
2010-05-25,19.619,20.452,19.189,20.352,788001,0
2010-05-26,20.572,21.546,20.469,20.521,819349,0
2010-05-27,20.924,21.627,20.668,21.601,614282,0
2010-05-28,21.643,22.648,21.623,22.401,735541,0
2010-06-01,22.211,22.613,21.414,21.437,649336,0
2010-06-02,21.566,21.975,21.059,21.897,456824,0
2010-06-03,21.768,22.011,21.378,21.862,373984,0
2010-06-04,21.367,21.703,20.899,20.972,577015,0
2010-06-07,20.859,21.444,20.371,20.392,428547,0
2010-06-08,20.58,20.862,20.225,20.717,539781,0
2010-06-09,20.809,21.757,20.66,20.809,425614,0
2010-06-10,20.908,21.808,20.908,21.699,286673,0
2010-06-11,21.491,22.465,21.471,22.435,249325,0
2010-06-14,22.661,23.093,22.184,22.321,639922,0
2010-06-15,22.45,23.176,22.325,23.11,398655,0
2010-06-16,23.051,23.212,22.428,22.527,436324,0
2010-06-17,22.608,22.608,22.3,22.456,499279,0
2010-06-18,22.588,22.796,22.379,22.673,536439,0
2010-06-21,22.996,22.996,21.897,22.095,477219,0
2010-06-22,22.061,22.227,21.217,21.288,322084,0
2010-06-23,21.186,21.643,21.016,21.248,284195,0
2010-06-24,21.183,21.597,21.101,21.179,406326,0
2010-06-25,21.288,21.752,20.986,21.222,1682891,0
2010-06-28,21.268,21.561,21.11,21.367,918428,0
2010-06-29,21.026,21.293,20.729,21.096,849727,0
2010-06-30,21.129,21.404,20.33,20.472,478908,0
2010-07-01,20.409,20.409,19.609,19.831,916450,0
2010-07-02,19.877,20.047,19.544,19.624,375917,0
2010-07-06,19.867,20.011,19.529,19.762,708547,0
2010-07-07,19.918,20.311,19.918,20.234,633140,0
2010-07-08,20.409,20.769,20.23,20.746,351796,0
2010-07-09,20.717,21.11,20.588,20.943,326766,0
2010-07-12,20.831,20.899,20.116,20.185,415919,0
2010-07-13,20.343,21.241,20.332,21.063,462973,0
2010-07-14,21.063,21.293,20.786,20.936,299922,0
2010-07-15,20.896,21,20.448,20.717,226431,0
2010-07-16,20.546,20.713,19.928,20.087,491805,0
2010-07-19,20.087,20.482,20.051,20.428,151685,0
2010-07-20,20.137,20.623,20.04,20.599,282076,0
2010-07-21,20.769,21.021,19.974,19.995,319637,0
2010-07-22,20.275,20.859,20.071,20.797,535265,0
2010-07-23,20.668,21.529,20.668,21.495,299222,0
2010-07-26,21.627,21.931,21.508,21.917,332876,0
2010-07-27,21.977,22.02,21.566,21.816,265335,0
2010-07-28,21.738,21.889,21.348,21.46,326646,0
2010-07-29,21.67,21.729,21.034,21.437,218182,0
2010-07-30,21.137,21.587,20.793,21.478,329227,0
2010-08-02,21.694,21.694,21.296,21.46,382919,0
2010-08-03,21.437,21.437,21.031,21.217,242963,0
2010-08-04,21.256,21.281,20.137,20.222,1129994,0
2010-08-05,17.295,19.227,17.295,18.757,3123827,0
2010-08-06,18.457,19.256,18.411,19.02,702456,0
2010-08-09,19.074,19.855,19.074,19.778,816616,0
2010-08-10,19.64,19.995,19.499,19.633,629799,0
2010-08-11,19.272,19.512,18.94,19.163,682626,0
2010-08-12,18.892,19.609,18.621,19.486,557601,0
2010-08-13,19.474,19.937,19.474,19.851,808640,0
2010-08-16,19.824,20.266,19.644,19.974,407753,0
2010-08-17,20.198,20.58,20.011,20.34,469883,0
2010-08-18,20.38,20.704,20.128,20.348,431320,0
2010-08-19,20.266,20.409,19.923,19.932,442855,0
2010-08-20,19.886,20.096,19.754,20.044,300392,0
2010-08-23,20.149,20.397,19.723,19.733,293875,0
2010-08-24,19.447,19.979,19.415,19.73,582289,0
2010-08-25,19.547,20.908,19.547,20.835,785117,0
2010-08-26,20.859,21.757,20.819,21.256,1025716,0
2010-08-27,21.465,22.011,21.222,21.9,619473,0
2010-08-30,21.894,22.215,21.504,21.543,333668,0
2010-08-31,21.469,21.934,21.375,21.791,508207,0
2010-09-01,22.125,22.749,22.125,22.697,587925,0
2010-09-02,22.584,23.11,22.414,23.008,411748,0
2010-09-03,23.441,23.441,22.918,23.173,344407,0
2010-09-07,23.031,23.086,22.405,22.531,257837,0
2010-09-08,22.605,22.928,22.468,22.643,300402,0
2010-09-09,22.959,23.265,22.476,23.199,259311,0
2010-09-10,23.153,23.237,22.368,22.673,322219,0
2010-09-13,22.951,23.415,22.857,23.321,230897,0
2010-09-14,23.308,23.386,22.914,23.031,198680,0
2010-09-15,22.955,23.456,22.712,23.326,148219,0
2010-09-16,23.321,23.475,22.783,23.219,151873,0
2010-09-17,23.449,23.497,22.829,23.25,220707,0
2010-09-20,23.242,23.892,22.843,23.793,459768,0
2010-09-21,23.76,24.102,23.459,23.646,477381,0
2010-09-22,23.505,23.638,23.012,23.203,202556,0
2010-09-23,23.003,23.415,22.738,22.78,138415,0
2010-09-24,23.017,23.789,22.988,23.671,264849,0
2010-09-27,23.651,24.078,23.629,23.91,458745,0
2010-09-28,23.899,24.132,23.265,24.02,387586,0
2010-09-29,23.985,24.437,23.985,24.269,388387,0
2010-09-30,24.433,24.483,23.379,23.604,529496,0
2010-10-01,23.774,23.821,22.803,23.375,574551,0
2010-10-04,23.355,23.402,22.592,22.661,411970,0
2010-10-05,22.909,24.253,22.909,24.065,524366,0
2010-10-06,24.008,24.26,23.681,24.128,363956,0
2010-10-07,24.226,24.426,23.681,23.865,318511,0
2010-10-08,23.997,24.888,23.777,24.551,562112,0
2010-10-11,24.539,25.258,24.539,24.737,232037,0
2010-10-12,24.604,25.437,24.239,25.382,470317,0
2010-10-13,25.472,25.899,25.263,25.716,496223,0
2010-10-14,25.763,26.248,25.514,25.87,322652,0
2010-10-15,26.161,26.237,25.437,25.712,204335,0
2010-10-18,25.757,26.174,25.656,26.105,275980,0
2010-10-19,25.712,26.292,25.277,25.562,256948,0
2010-10-20,25.688,25.943,25.585,25.705,215396,0
2010-10-21,25.851,26.122,25.157,25.875,261312,0
2010-10-22,25.948,26.122,25.76,25.839,181616,0
2010-10-25,25.919,26.542,25.78,26.33,376340,0
2010-10-26,26.199,26.199,25.839,25.939,229055,0
2010-10-27,25.757,26.361,25.72,26.297,178927,0
2010-10-28,26.478,26.836,26.153,26.292,276889,0
2010-10-29,26.211,26.356,25.961,25.982,287164,0
2010-11-01,26.118,26.417,25.818,26.136,255492,0
2010-11-02,26.439,26.656,25.992,26.311,271031,0
2010-11-03,26.337,26.377,25.53,25.907,426179,0
2010-11-04,26.391,26.946,26.311,26.692,1399511,0
2010-11-05,26.696,26.897,26.517,26.665,239992,0
2010-11-08,27.467,28.061,26.764,26.979,322796,0
2010-11-09,27.024,27.024,25.763,26.013,347950,0
2010-11-10,26.069,26.341,25.93,26.333,253737,0
2010-11-11,26.127,26.453,25.935,26.263,205697,0
2010-11-12,25.927,26.302,25.555,26.263,567699,0
2010-11-15,26.377,26.627,25.78,25.884,493492,0
2010-11-16,25.738,25.78,25.059,25.614,298587,0
2010-11-17,25.651,25.67,24.983,25.433,346815,0
2010-11-18,25.705,25.935,25.57,25.712,254536,0
2010-11-19,25.702,25.93,25.346,25.697,236371,0
2010-11-22,25.619,25.93,25.268,25.813,196539,0
2010-11-23,25.518,25.866,25.157,25.734,139652,0
2010-11-24,25.923,26.419,25.923,26.32,220300,0
2010-11-26,26.08,26.704,26.015,26.627,84423,0
2010-11-29,26.482,26.482,25.181,25.581,314991,0
2010-11-30,25.282,25.556,24.882,25.426,580492,0
2010-12-01,25.705,26.178,25.14,25.254,497947,0
2010-12-02,25.332,26.24,25.258,26.154,304937,0
2010-12-03,25.923,26.24,21.482,23.055,6364354,0
2010-12-06,23.035,24.207,23.035,23.557,1076733,0
2010-12-07,23.854,24.15,23.638,23.789,609240,0
2010-12-08,23.892,24.055,23.475,23.764,382628,0
2010-12-09,23.883,23.951,23.681,23.798,355483,0
2010-12-10,23.829,24.093,23.608,24.088,411289,0
2010-12-13,24.128,24.288,23.849,24,817359,0
2010-12-14,24.083,24.796,23.994,24.639,996955,0
2010-12-15,24.636,24.911,24.597,24.742,1069784,0
2010-12-16,24.75,25.143,24.671,25.08,499022,0
2010-12-17,25.311,25.645,25.166,25.645,683213,0
2010-12-20,25.664,26.987,25.664,26.105,1005028,0
2010-12-21,26.187,26.24,25.46,25.943,301875,0
2010-12-22,25.875,25.974,25.64,25.813,923533,0
2010-12-23,25.857,25.923,25.558,25.857,375012,0
2010-12-27,25.738,26.008,25.702,25.907,169284,0
2010-12-28,25.757,25.839,25.391,25.763,171574,0
2010-12-29,25.865,26.075,25.714,25.779,174837,0
2010-12-30,25.737,25.918,25.533,25.63,444441,0
2010-12-31,25.55,25.819,25.348,25.466,329880,0
2011-01-03,25.738,26.517,25.738,26.453,517236,0
2011-01-04,26.463,26.622,25.956,26.487,197600,0
2011-01-05,26.447,26.474,25.988,26.311,171425,0
2011-01-06,27.222,27.679,26.427,26.823,1588693,0
2011-01-07,26.615,26.797,26.434,26.528,244618,0
2011-01-10,26.33,26.528,25.76,26.365,377195,0
2011-01-11,26.439,26.656,26.109,26.306,212077,0
2011-01-12,26.509,26.509,26.029,26.059,519021,0
2011-01-13,26.141,26.317,25.93,26.089,353525,0
2011-01-14,26.055,26.174,25.746,25.763,235605,0
2011-01-18,25.724,25.88,25.664,25.734,506281,0
2011-01-19,25.674,25.712,25.336,25.48,578037,0
2011-01-20,25.336,25.562,25.077,25.329,606428,0
2011-01-21,25.46,25.46,25.002,25.002,250910,0
2011-01-24,25.102,25.382,24.958,25.055,467468,0
2011-01-25,24.931,25.095,24.76,25.059,381368,0
2011-01-26,25.143,25.143,24.94,25.072,600185,0
2011-01-27,25.039,25.102,24.909,25.031,665473,0
2011-01-28,24.923,24.923,24.308,24.441,412772,0
2011-01-31,24.525,24.702,24.194,24.27,709902,0
2011-02-01,24.353,24.441,24.202,24.207,1137010,0
2011-02-02,24.194,24.387,24.182,24.268,579633,0
2011-02-03,23.27,23.27,21.432,21.655,3107840,0
2011-02-04,21.8,23.158,21.73,22.717,2282654,0
2011-02-07,22.702,23.035,22.702,22.914,960190,0
2011-02-08,22.878,23.247,22.874,23.176,641467,0
2011-02-09,23.105,23.293,23.069,23.237,595628,0
2011-02-10,23.079,23.391,23.079,23.321,504074,0
2011-02-11,23.242,23.242,22.728,23.076,537477,0
2011-02-14,23.119,23.176,23.101,23.143,261737,0
2011-02-15,23.119,23.37,23.003,23.042,411374,0
2011-02-16,23.128,23.368,23.055,23.232,465097,0
2011-02-18,23.91,23.997,23.415,23.736,496455,0
2011-02-22,23.518,23.849,22.295,22.342,610433,0
2011-02-23,22.291,22.383,21.471,21.711,483808,0
2011-02-24,21.785,22.344,21.72,21.99,368879,0
2011-02-25,22.146,22.49,22.027,22.473,190517,0
2011-02-28,22.546,22.714,22.082,22.252,363684,0
2011-03-01,22.321,22.321,21.65,22.022,706750,0
2011-03-02,21.944,22.142,21.584,21.627,516598,0
2011-03-03,21.707,22.125,21.655,21.757,569553,0
2011-03-04,21.841,21.841,21.556,21.752,334506,0
2011-03-07,21.792,21.9,21.403,21.432,741433,0
2011-03-08,21.414,21.816,21.272,21.781,879255,0
2011-03-09,21.785,21.975,21.597,21.635,138389,0
2011-03-10,21.374,21.39,21.041,21.141,346462,0
2011-03-11,21.07,21.351,20.896,20.936,222121,0
2011-03-14,20.741,21.437,20.657,21.38,335789,0
2011-03-15,20.879,21.39,20.732,20.972,490031,0
2011-03-16,20.919,20.996,20.506,20.602,339104,0
2011-03-17,20.928,20.928,20.395,20.544,257678,0
2011-03-18,20.741,21.148,20.741,21.101,598385,0
2011-03-21,21.441,21.561,21.059,21.281,237212,0
2011-03-22,21.281,21.33,21.096,21.141,253403,0
2011-03-23,21.141,21.241,21.059,21.119,190884,0
2011-03-24,21.19,21.233,20.972,21.162,216102,0
2011-03-25,21.212,21.212,18.972,19.281,3036882,0
2011-03-28,19.403,19.911,19.281,19.807,1297466,0
2011-03-29,19.979,20.222,19.745,20.084,383014,0
2011-03-30,20.27,20.414,19.855,20.294,293696,0
2011-03-31,20.288,20.636,20.283,20.537,232544,0
2011-04-01,20.684,21.546,20.673,21.325,393820,0
2011-04-04,21.369,21.789,20.986,21.106,441958,0
2011-04-05,21.101,21.601,21.093,21.465,298393,0
2011-04-06,21.572,21.65,21.186,21.31,216874,0
2011-04-07,21.351,21.407,20.908,20.947,205182,0
2011-04-08,21.089,21.158,20.681,20.837,247610,0
2011-04-11,20.859,20.965,20.405,20.5,140277,0
2011-04-12,20.338,20.494,20.121,20.248,211605,0
2011-04-13,20.29,20.371,19.835,19.999,211949,0
2011-04-14,19.845,19.946,19.762,19.863,281384,0
2011-04-15,19.821,20.08,19.695,19.92,324849,0
2011-04-18,19.788,19.872,19.56,19.855,203202,0
2011-04-19,19.911,19.965,19.704,19.898,154217,0
2011-04-20,20.176,20.343,20.026,20.282,144184,0
2011-04-21,20.444,20.46,20.104,20.238,111861,0
2011-04-25,20.194,20.325,20.137,20.212,103132,0
2011-04-26,20.246,20.814,20.209,20.525,184154,0
2011-04-27,20.495,20.697,20.392,20.657,136600,0
2011-04-28,20.652,20.972,20.623,20.924,179604,0
2011-04-29,20.993,21.234,20.857,21.038,158819,0
2011-05-02,21.075,21.132,20.392,20.478,201293,0
2011-05-03,20.455,20.651,20.175,20.288,302739,0
2011-05-04,20.253,20.399,19.746,19.824,312732,0
2011-05-05,19.695,20.203,19.182,20.117,878773,0
2011-05-06,20.368,20.459,19.929,20.434,593238,0
2011-05-09,20.448,20.554,20.17,20.533,322920,0
2011-05-10,20.668,21.359,20.643,21.351,379705,0
2011-05-11,21.23,21.285,20.728,20.769,300375,0
2011-05-12,20.647,20.704,20.348,20.452,377083,0
2011-05-13,20.462,20.895,20.326,20.806,301539,0
2011-05-16,20.618,20.826,20.365,20.383,317286,0
2011-05-17,20.304,20.43,20.008,20.142,289093,0
2011-05-18,20.223,20.505,19.918,20.346,297904,0
2011-05-19,20.499,20.536,20.082,20.187,265364,0
2011-05-20,20.077,20.191,19.873,20.052,311691,0
2011-05-23,19.827,19.878,19.597,19.644,311120,0
2011-05-24,19.7,19.821,19.205,19.388,442102,0
2011-05-25,19.303,19.895,19.282,19.746,403572,0
2011-05-26,19.651,20.248,19.551,20.175,553614,0
2011-05-27,20.268,20.892,20.257,20.716,497315,0
2011-05-31,20.938,21.452,20.766,21.444,908723,0
2011-06-01,21.4,21.4,20.895,20.981,676417,0
2011-06-02,20.976,21.23,20.899,20.99,310289,0
2011-06-03,20.656,21.017,20.553,20.834,376750,0
2011-06-06,20.778,20.859,20.646,20.716,398425,0
2011-06-07,20.837,21.285,20.758,20.965,362794,0
2011-06-08,20.859,21.277,20.837,21.106,381113,0
2011-06-09,21.146,21.269,21.085,21.151,343341,0
2011-06-10,21.031,21.274,20.769,20.996,593951,0
2011-06-13,21.012,21.119,20.583,20.599,551013,0
2011-06-14,20.801,21.007,20.75,20.928,357661,0
2011-06-15,20.676,20.851,20.505,20.626,381214,0
2011-06-16,20.599,21.009,20.532,20.761,432057,0
2011-06-17,20.903,21.367,20.708,20.732,694440,0
2011-06-20,20.745,21.007,20.472,20.919,453899,0
2011-06-21,21.07,21.484,21.063,21.391,351083,0
2011-06-22,21.171,21.688,21.171,21.411,221246,0
2011-06-23,21.249,21.684,20.996,21.621,355101,0
2011-06-24,21.665,21.899,21.319,21.862,1006604,0
2011-06-27,21.811,22.405,21.806,21.849,462489,0
2011-06-28,21.822,22.384,21.718,22.36,320290,0
2011-06-29,22.431,22.682,22.053,22.549,298955,0
2011-06-30,22.543,22.926,22.527,22.859,322972,0
2011-07-01,22.814,23.304,22.814,23.151,408742,0
2011-07-05,23.138,23.206,22.911,23.151,309358,0
2011-07-06,23.151,23.414,23.088,23.414,325683,0
2011-07-07,23.569,23.911,23.569,23.811,499324,0
2011-07-08,23.611,23.611,23.186,23.39,361210,0
2011-07-11,23.108,23.211,22.836,22.957,176657,0
2011-07-12,22.783,23.189,22.783,23.013,203935,0
2011-07-13,23.089,23.312,23.029,23.142,196446,0
2011-07-14,23.161,23.363,22.883,22.977,220703,0
2011-07-15,23.015,23.264,23.015,23.202,224213,0
2011-07-18,23.202,23.202,22.722,22.735,281247,0
2011-07-19,22.895,23.179,22.62,22.9,334941,0
2011-07-20,22.935,23.001,22.714,22.798,190102,0
2011-07-21,22.859,22.997,22.726,22.859,276960,0
2011-07-22,22.876,23.095,22.746,22.908,143788,0
2011-07-25,22.704,23.058,22.619,22.801,153106,0
2011-07-26,22.919,23.786,22.862,23.748,381743,0
2011-07-27,23.676,23.685,23.058,23.067,320876,0
2011-07-28,23.116,23.32,23.028,23.077,144188,0
2011-07-29,22.785,22.978,22.648,22.84,205621,0
2011-08-01,23.029,23.082,22.708,22.793,347775,0
2011-08-02,22.603,22.852,22.398,22.416,319706,0
2011-08-03,22.45,22.633,21.934,22.513,317700,0
2011-08-04,22.459,24.931,22.308,22.986,1642707,0
2011-08-05,23.235,23.961,22.684,23.227,771385,0
2011-08-08,22.916,23.099,21.326,21.331,725442,0
2011-08-09,21.767,22.42,20.778,22.266,793074,0
2011-08-10,21.548,21.959,20.528,20.626,967657,0
2011-08-11,20.676,22.597,20.578,22.27,796315,0
2011-08-12,22.451,22.62,21.798,22.598,357682,0
2011-08-15,22.901,23.261,22.849,23.122,440937,0
2011-08-16,22.788,23.186,22.629,22.939,348325,0
2011-08-17,23.057,23.196,22.713,22.906,650905,0
2011-08-18,22.287,22.357,21.593,21.726,386689,0
2011-08-19,21.354,21.705,21.189,21.369,224263,0
2011-08-22,21.974,22.245,21.726,21.947,348006,0
2011-08-23,21.929,22.744,21.77,22.532,449082,0
2011-08-24,22.429,23.682,22.429,23.51,820348,0
2011-08-25,23.664,24.064,22.983,23.035,638431,0
2011-08-26,22.879,23.342,22.455,23.284,204945,0
2011-08-29,23.53,23.765,23.414,23.725,485826,0
2011-08-30,23.573,23.949,23.487,23.835,542703,0
2011-08-31,24.004,24.772,24.004,24.483,1001036,0
2011-09-01,24.489,24.83,24.325,24.694,605498,0
2011-09-02,24.285,24.867,24.168,24.494,438021,0
2011-09-06,23.774,24.758,23.757,24.727,797168,0
2011-09-07,25.167,25.345,24.784,24.966,486923,0
2011-09-08,24.818,25.45,24.767,25.154,428524,0
2011-09-09,24.963,24.963,24.284,24.536,360820,0
2011-09-12,24.288,24.704,23.737,24.434,388396,0
2011-09-13,24.587,24.878,24.217,24.587,352149,0
2011-09-14,24.809,25.178,24.288,24.851,172822,0
2011-09-15,25.099,25.202,24.341,25.193,216350,0
2011-09-16,25.349,25.399,24.882,25.018,361368,0
2011-09-19,24.536,24.966,24.442,24.69,428295,0
2011-09-20,24.835,25.665,24.835,24.902,464273,0
2011-09-21,24.908,24.908,23.741,23.757,458705,0
2011-09-22,23.098,23.786,23.052,23.659,339639,0
2011-09-23,23.651,24.249,23.534,23.812,180634,0
2011-09-26,23.974,24.035,23.354,23.855,227283,0
2011-09-27,24.33,25.521,24.064,24.995,463233,0
2011-09-28,25.048,25.158,23.677,23.685,625989,0
2011-09-29,24.149,24.398,23.155,23.803,338612,0
2011-09-30,23.393,23.829,22.801,22.804,324871,0
2011-10-03,22.655,23.23,22.478,22.501,564746,0
2011-10-04,22.002,23.436,21.783,23.281,631073,0
2011-10-05,23.386,24.003,23.031,23.89,300862,0
2011-10-06,23.912,24.402,23.682,24.35,248562,0
2011-10-07,24.478,24.774,23.677,23.744,344519,0
2011-10-10,24.206,24.562,23.944,24.274,277595,0
2011-10-11,24.163,24.634,24.05,24.485,238127,0
2011-10-12,24.704,24.788,24.325,24.599,434832,0
2011-10-13,24.482,24.651,24.317,24.485,121028,0
2011-10-14,24.754,24.95,24.431,24.846,241497,0
2011-10-17,24.625,24.625,24.003,24.108,166738,0
2011-10-18,24.132,24.818,24.026,24.625,265731,0
2011-10-19,24.524,24.855,23.867,23.974,464180,0
2011-10-20,24.014,24.217,23.401,23.855,135015,0
2011-10-21,24.297,24.345,23.761,24.308,270011,0
2011-10-24,25.802,29.18,25.664,28.969,1808459,0
2011-10-25,28.513,29.34,28.468,29.043,457848,0
2011-10-26,29.176,29.36,28.066,29.219,386647,0
2011-10-27,29.907,30.478,29.508,30.16,430548,0
2011-10-28,30.033,30.427,29.381,29.64,240984,0
2011-10-31,29.362,29.388,28.663,28.698,246585,0
2011-11-01,27.889,28.568,27.764,28.308,333475,0
2011-11-02,28.543,28.821,28.369,28.596,376449,0
2011-11-03,29.088,29.125,28.111,28.949,449439,0
2011-11-04,28.74,29.86,28.74,29.567,265123,0
2011-11-07,29.626,29.878,28.899,29.437,162080,0
2011-11-08,29.619,29.948,28.821,29.803,186962,0
2011-11-09,29.075,29.261,28.31,28.448,390801,0
2011-11-10,28.933,28.957,28.314,28.698,179927,0
2011-11-11,29.059,29.404,28.933,29.133,242911,0
2011-11-14,28.997,28.997,28.333,28.566,327829,0
2011-11-15,28.462,29.206,28.32,28.916,163020,0
2011-11-16,28.48,29.149,28.216,28.276,110783,0
2011-11-17,28.218,28.546,27.76,27.931,161241,0
2011-11-18,27.918,28.204,27.664,27.902,160592,0
2011-11-21,27.664,27.979,27.197,27.63,163489,0
2011-11-22,27.644,27.931,27.327,27.671,124260,0
2011-11-23,27.367,27.493,27.178,27.447,302202,0
2011-11-25,27.291,27.902,27.091,27.816,146572,0
2011-11-28,28.691,28.878,27.264,27.61,620449,0
2011-11-29,27.602,27.627,26.911,27.064,420375,0
2011-11-30,27.987,29.133,27.85,29.133,718890,0
2011-12-01,29.062,29.377,28.605,29.184,210504,0
2011-12-02,29.45,29.45,28.282,28.308,858464,0
2011-12-05,28.53,28.586,27.816,28.153,231468,0
2011-12-06,28.102,28.102,27.418,27.635,291314,0
2011-12-07,27.411,27.488,26.992,27.095,428789,0
2011-12-08,26.903,27.222,26.618,26.903,409725,0
2011-12-09,27.006,27.811,26.89,27.675,150670,0
2011-12-12,27.363,27.496,27.001,27.406,126569,0
2011-12-13,27.635,27.868,26.997,27.051,197669,0
2011-12-14,26.808,26.808,26.465,26.546,257390,0
2011-12-15,26.75,26.944,26.57,26.829,102541,0
2011-12-16,27.042,27.496,26.871,27.06,344945,0
2011-12-19,27.273,27.644,26.551,26.678,140518,0
2011-12-20,27.153,27.583,26.98,27.456,151165,0
2011-12-21,27.406,27.679,27.103,27.57,113650,0
2011-12-22,27.589,27.956,27.528,27.664,62402,0
2011-12-23,27.811,27.811,27.246,27.61,55670,0
2011-12-27,27.475,28.051,27.475,27.742,66580,0
2011-12-28,27.66,27.66,27.166,27.214,68151,0
2011-12-29,27.363,27.411,27.127,27.273,66325,0
2011-12-30,27.209,27.468,27.124,27.186,65781,0
2012-01-03,27.783,27.849,27.418,27.504,203831,0
2012-01-04,27.316,27.57,27.251,27.472,186166,0
2012-01-05,27.345,27.488,26.854,27.127,164675,0
2012-01-06,26.948,27.974,26.854,27.931,160927,0
2012-01-09,28.029,28.71,27.872,28.676,291900,0
2012-01-10,29.017,29.224,28.762,28.928,203556,0
2012-01-11,28.778,28.82,27.73,27.816,211171,0
2012-01-12,27.918,27.918,27.358,27.684,121085,0
2012-01-13,27.391,27.519,27.042,27.273,102918,0
2012-01-17,27.408,27.655,27.077,27.189,203994,0
2012-01-18,27.178,27.306,26.932,27.127,227006,0
2012-01-19,27.193,27.48,27.174,27.276,144756,0
2012-01-20,27.336,28.237,27.336,27.635,242776,0
2012-01-23,27.693,28.141,27.475,28.026,312199,0
2012-01-24,27.949,28.564,27.845,28.527,210878,0
2012-01-25,28.428,28.428,27.701,28.102,477778,0
2012-01-26,28.179,28.273,27.519,27.61,239366,0
2012-01-27,27.627,27.758,27.336,27.461,215110,0
2012-01-30,27.302,27.396,26.932,26.96,276840,0
2012-01-31,27.052,28.495,26.986,28.44,366159,0
2012-02-01,28.695,28.981,25.025,27.375,3117282,0
2012-02-02,27.823,29.381,27.311,27.835,1307809,0
2012-02-03,28.277,28.771,28.024,28.743,384389,0
2012-02-06,28.613,29.192,28.613,29.098,224645,0
2012-02-07,29.044,29.593,28.843,29.539,418433,0
2012-02-08,29.536,29.673,29.32,29.432,172778,0
2012-02-09,29.49,29.49,29.052,29.248,108713,0
2012-02-10,28.967,29.117,28.735,28.767,175000,0
2012-02-13,29.001,29.06,28.627,28.839,128596,0
2012-02-14,28.743,28.743,28.499,28.711,750533,0
2012-02-15,28.771,29.288,28.771,28.902,298951,0
2012-02-16,28.898,29.143,28.627,28.786,242883,0
2012-02-17,28.888,28.906,28.519,28.594,170307,0
2012-02-21,28.609,28.877,28.609,28.711,234014,0
2012-02-22,28.782,28.839,28.609,28.684,143966,0
2012-02-23,28.802,28.843,28.696,28.797,227741,0
2012-02-24,28.726,28.843,28.654,28.722,85179,0
2012-02-27,28.513,28.816,28.238,28.698,153500,0
2012-02-28,28.706,29.189,28.53,28.997,331037,0
2012-02-29,29.098,29.22,28.686,28.716,283031,0
2012-03-01,28.813,29.23,28.672,28.888,149631,0
2012-03-02,28.916,29.112,28.616,28.668,456612,0
2012-03-05,28.748,29.064,28.718,29.023,197534,0
2012-03-06,28.786,28.987,28.722,28.808,132466,0
2012-03-07,28.843,29.298,28.691,29.221,146145,0
2012-03-08,29.401,29.561,29.162,29.482,238941,0
2012-03-09,29.425,29.921,29.425,29.788,151139,0
2012-03-12,29.788,29.814,29.194,29.241,180495,0
2012-03-13,29.462,29.926,29.323,29.878,177670,0
2012-03-14,29.444,29.818,28.925,29.154,155749,0
2012-03-15,29.121,29.221,28.73,28.95,182937,0
2012-03-16,28.762,29.052,28.68,28.73,665532,0
2012-03-19,28.706,29.08,28.696,28.774,228922,0
2012-03-20,28.696,28.902,28.564,28.688,104569,0
2012-03-21,28.778,29.089,28.644,28.929,101602,0
2012-03-22,28.598,28.767,28.17,28.409,163159,0
2012-03-23,28.534,28.698,28.114,28.68,217346,0
2012-03-26,28.941,29.099,28.774,28.969,208511,0
2012-03-27,29.052,29.052,28.808,28.808,131271,0
2012-03-28,28.911,28.941,28.263,28.468,285197,0
2012-03-29,28.286,28.718,28.126,28.637,293602,0
2012-03-30,28.839,29.014,28.203,28.31,262128,0
2012-04-02,28.263,28.644,28.11,28.527,274952,0
2012-04-03,28.527,28.873,28.379,28.468,227048,0
2012-04-04,28.263,28.379,28.165,28.281,267046,0
2012-04-05,28.114,28.448,28.114,28.326,69723,0
2012-04-09,27.822,28.106,27.759,27.907,341565,0
2012-04-10,27.883,27.912,27.207,27.274,342735,0
2012-04-11,27.494,27.576,27.128,27.425,317961,0
2012-04-12,27.383,27.781,27.321,27.572,326977,0
2012-04-13,27.592,27.668,27.297,27.318,217539,0
2012-04-16,27.49,27.49,27.21,27.274,343225,0
2012-04-17,27.489,27.591,27.255,27.268,290892,0
2012-04-18,27.269,27.282,26.863,27.023,324524,0
2012-04-19,27.104,27.172,26.52,26.713,325291,0
2012-04-20,26.993,27.113,26.808,27.009,341069,0
2012-04-23,26.593,26.92,26.424,26.726,263843,0
2012-04-24,26.773,27.269,26.755,27.133,196727,0
2012-04-25,27.297,27.833,27.297,27.833,218222,0
2012-04-26,27.848,27.981,27.776,27.907,166427,0
2012-04-27,27.938,28.17,27.719,27.999,180882,0
2012-04-30,28.033,28.085,27.759,27.802,171486,0
2012-05-01,27.897,28.315,27.292,27.328,255104,0
2012-05-02,27.198,27.756,27.033,27.699,153804,0
2012-05-03,27.591,28.827,27.222,28.625,648729,0
2012-05-04,28.493,28.551,27.83,27.875,345794,0
2012-05-07,27.853,28.855,27.781,28.624,290987,0
2012-05-08,28.433,28.64,28.137,28.534,229186,0
2012-05-09,28.368,29.094,28.24,28.615,565275,0
2012-05-10,28.768,28.897,28.457,28.878,230241,0
2012-05-11,28.712,28.878,28.625,28.795,388960,0
2012-05-14,28.624,28.762,28.487,28.627,275307,0
2012-05-15,28.589,28.86,28.482,28.568,136324,0
2012-05-16,28.693,28.693,28.274,28.279,116840,0
2012-05-17,28.209,28.376,27.696,27.74,166823,0
2012-05-18,27.696,27.941,27.412,27.625,204717,0
2012-05-21,27.736,28.021,27.65,27.938,283557,0
2012-05-22,27.912,28.098,27.466,27.603,154060,0
2012-05-23,27.402,27.883,27.063,27.786,152590,0
2012-05-24,27.753,28.118,27.529,27.925,100964,0
2012-05-25,27.938,28.042,27.493,27.628,95846,0
2012-05-29,27.806,28.363,27.786,28.093,317363,0
2012-05-30,27.921,27.951,27.332,27.383,124737,0
2012-05-31,27.407,27.529,26.889,27.485,355359,0
2012-06-01,26.757,27.273,26.752,26.918,184001,0
2012-06-04,26.98,27.316,26.303,26.667,178736,0
2012-06-05,26.532,26.861,26.432,26.822,98703,0
2012-06-06,26.835,27.189,26.662,26.988,185988,0
2012-06-07,27.281,27.665,27.193,27.292,148940,0
2012-06-08,27.296,28.05,27.174,27.934,93082,0
2012-06-11,28.118,28.138,26.869,26.909,178989,0
2012-06-12,27.059,27.346,26.762,27.268,97874,0
2012-06-13,27.238,27.386,26.848,26.922,179025,0
2012-06-14,27.022,27.209,26.848,27.181,126083,0
2012-06-15,27.196,27.526,27.153,27.526,256091,0
2012-06-18,27.469,27.469,26.992,27.08,116239,0
2012-06-19,27.217,27.568,27.032,27.485,154956,0
2012-06-20,27.485,27.707,27.201,27.476,159175,0
2012-06-21,27.514,27.556,27.063,27.222,231479,0
2012-06-22,27.38,27.991,27.09,27.786,970461,0
2012-06-25,27.363,27.978,27.363,27.879,168685,0
2012-06-26,27.879,28.063,27.186,27.452,668287,0
2012-06-27,27.505,27.58,27.238,27.435,156245,0
2012-06-28,27.186,27.38,26.527,27.022,178758,0
2012-06-29,27.526,28.13,27.358,27.995,144067,0
2012-07-02,28.171,28.171,27.196,27.526,265614,0
2012-07-03,27.568,27.951,27.526,27.948,64895,0
2012-07-05,27.93,28.042,27.817,27.938,86598,0
2012-07-06,27.699,28.007,27.603,27.96,87438,0
2012-07-09,27.879,28.033,27.668,27.965,159976,0
2012-07-10,28.149,28.218,27.17,27.38,153416,0
2012-07-11,27.457,27.608,27.102,27.58,151676,0
2012-07-12,27.427,27.65,27.264,27.44,184904,0
2012-07-13,27.502,27.93,27.392,27.897,129744,0
2012-07-16,27.883,28.881,27.767,28.579,287462,0
2012-07-17,28.76,28.837,28.479,28.76,196039,0
2012-07-18,28.674,29.059,28.674,28.943,157225,0
2012-07-19,28.972,29.075,28.72,28.728,91605,0
2012-07-20,28.538,28.866,28.348,28.742,148625,0
2012-07-23,28.303,28.315,28.016,28.221,100299,0
2012-07-24,28.332,28.332,27.502,27.641,124957,0
2012-07-25,27.814,28.011,27.743,27.941,143522,0
2012-07-26,28.343,28.343,27.848,28.06,109892,0
2012-07-27,28.209,28.651,28.107,28.584,106403,0
2012-07-30,28.674,28.75,28.126,28.162,136618,0
2012-07-31,28.114,28.489,27.934,27.978,143879,0
2012-08-01,28.153,28.279,27.273,27.424,219016,0
2012-08-02,26.905,27.509,25.615,25.736,498487,0
2012-08-03,26.191,28.135,25.97,26.831,574237,0
2012-08-06,26.799,26.938,26.425,26.47,380564,0
2012-08-07,26.667,26.873,26,26.01,538959,0
2012-08-08,25.975,26.852,25.87,26.649,217046,0
2012-08-09,26.59,27.024,26.358,26.889,282411,0
2012-08-10,26.762,26.882,26.539,26.649,132429,0
2012-08-13,26.662,26.882,26.56,26.865,112100,0
2012-08-14,26.934,26.934,26.637,26.744,163810,0
2012-08-15,26.599,27.012,26.599,26.959,100990,0
2012-08-16,26.909,27.268,26.844,26.972,136770,0
2012-08-17,27.12,27.332,26.914,27.217,200564,0
2012-08-20,27.217,27.217,26.799,27.05,113416,0
2012-08-21,27.08,27.206,26.909,26.946,92500,0
2012-08-22,26.835,27.115,26.203,26.599,308768,0
2012-08-23,26.599,26.909,26.147,26.869,187145,0
2012-08-24,26.752,27.196,26.556,27.05,146234,0
2012-08-27,27.075,27.229,26.762,26.976,138285,0
2012-08-28,27.017,27.322,26.643,26.818,142592,0
2012-08-29,26.852,27.304,26.687,27.075,134716,0
2012-08-30,27.025,27.025,26.697,26.843,68565,0
2012-08-31,27.083,27.083,26.522,26.643,155789,0
2012-09-04,26.726,26.843,26.241,26.726,191276,0
2012-09-05,26.643,26.788,26.417,26.597,131164,0
2012-09-06,26.802,27.387,26.802,27.14,186953,0
2012-09-07,27.222,27.752,27.15,27.661,206192,0
2012-09-10,27.611,27.759,27.274,27.654,167212,0
2012-09-11,27.654,27.759,27.487,27.528,311206,0
2012-09-12,27.611,27.776,27.438,27.759,182028,0
2012-09-13,27.743,28.551,27.735,28.453,161718,0
2012-09-14,28.468,28.678,28.288,28.404,167625,0
2012-09-17,28.28,28.28,27.857,28.007,172272,0
2012-09-18,27.974,28.099,27.917,28.017,151938,0
2012-09-19,28,28.082,27.627,27.645,232886,0
2012-09-20,27.487,27.661,27.189,27.619,524722,0
2012-09-21,27.867,28.099,27.709,27.735,344681,0
2012-09-24,27.578,27.85,27.578,27.802,221818,0
2012-09-25,27.965,28.124,27.479,27.487,186310,0
2012-09-26,27.562,27.695,27.215,27.257,127197,0
2012-09-27,27.289,27.404,26.95,27.124,185314,0
2012-09-28,27,27.313,26.818,27.23,338827,0
2012-10-01,27.274,27.274,26.802,27.008,217146,0
2012-10-02,27.041,27.041,26.621,26.788,249951,0
2012-10-03,26.802,26.885,26.545,26.597,202491,0
2012-10-04,26.726,26.743,26.439,26.545,259322,0
2012-10-05,26.636,26.968,26.606,26.86,278711,0
2012-10-08,26.769,27.132,26.726,27.059,130449,0
2012-10-09,27.008,27.107,26.843,26.901,103708,0
2012-10-10,26.885,27.066,26.743,26.794,123886,0
2012-10-11,26.992,27.066,26.539,26.629,97203,0
2012-10-12,26.629,26.86,26.629,26.761,135923,0
2012-10-15,26.869,27.752,26.869,27.743,262723,0
2012-10-16,27.917,27.974,27.718,27.825,170371,0
2012-10-17,27.85,28.353,27.793,28.28,182679,0
2012-10-18,28.321,28.768,28.297,28.595,209706,0
2012-10-19,28.413,28.578,28.237,28.329,240067,0
2012-10-22,28.28,28.413,28.038,28.387,189028,0
2012-10-23,28.199,28.453,28.09,28.297,226506,0
2012-10-24,28.468,28.468,27.983,28.099,157563,0
2012-10-25,28.297,28.329,27.956,28.254,157983,0
2012-10-26,28.297,28.858,28.23,28.733,199300,0
2012-10-31,28.768,29.022,28.404,28.914,184829,0
2012-11-01,29.096,29.849,28.18,29.285,516867,0
2012-11-02,29.434,29.715,29.222,29.404,294315,0
2012-11-05,29.485,30.203,29.329,30.122,330414,0
2012-11-06,30.178,30.434,29.95,30.113,208359,0
2012-11-07,29.807,29.897,29.285,29.314,117263,0
2012-11-08,29.268,29.535,29.178,29.304,142334,0
2012-11-09,29.247,29.386,28.876,28.933,109446,0
2012-11-12,29.089,29.268,28.924,29.04,98544,0
2012-11-13,28.897,29.377,28.891,29.139,97436,0
2012-11-14,29.247,29.268,28.678,28.693,108771,0
2012-11-15,28.716,28.897,28.468,28.75,136776,0
2012-11-16,28.685,29.336,28.56,29.322,261797,0
2012-11-19,29.442,29.97,29.122,29.97,218347,0
2012-11-20,29.897,30.07,29.752,29.954,103611,0
2012-11-21,29.97,30.161,29.743,30.161,130214,0
2012-11-23,30.367,30.501,30.139,30.402,61221,0
2012-11-26,30.351,30.466,30.112,30.442,231049,0
2012-11-27,30.419,30.666,30.112,30.193,198092,0
2012-11-28,30.219,31.079,29.886,31.079,268585,0
2012-11-29,31.114,31.653,31.079,31.338,249652,0
2012-11-30,31.412,31.412,30.847,31.058,312026,0
2012-12-03,31.188,31.33,30.839,30.958,137151,0
2012-12-04,31.014,31.247,30.809,31.073,129159,0
2012-12-05,31.079,31.141,30.542,31.049,228995,0
2012-12-06,30.93,31.164,30.7,31.114,117370,0
2012-12-07,31.231,31.404,30.9,31.079,130534,0
2012-12-10,31.073,31.38,31.021,31.38,119794,0
2012-12-11,31.494,31.494,31.188,31.363,141472,0
2012-12-12,31.494,31.494,31.205,31.247,171556,0
2012-12-13,31.313,31.33,31.105,31.205,78653,0
2012-12-14,31.196,31.347,31.031,31.122,121100,0
2012-12-17,31.256,31.38,30.983,31.371,124776,0
2012-12-18,31.42,31.546,31.262,31.494,147767,0
2012-12-19,31.494,31.936,31.347,31.786,259534,0
2012-12-20,31.908,32.416,31.908,32.325,206264,0
2012-12-21,32.325,32.657,31.899,32.382,637707,0
2012-12-24,32.382,32.648,32.209,32.424,54892,0
2012-12-26,32.547,32.58,32.325,32.347,111729,0
2012-12-27,32.325,32.455,31.966,32.308,165530,0
2012-12-28,32.083,32.446,31.96,32.027,141163,0
2012-12-31,32.009,32.529,31.891,32.347,203831,0
2013-01-02,32.747,33.145,32.738,33.127,311210,0
2013-01-03,33.154,33.154,32.856,33.094,275511,0
2013-01-04,33.154,33.501,32.972,33.444,354950,0
2013-01-07,33.293,33.336,32.911,33.154,391466,0
2013-01-08,33.2,33.585,33.162,33.392,279936,0
2013-01-09,33.539,34.014,33.419,33.998,326346,0
2013-01-10,34.179,34.179,33.45,33.549,292308,0
2013-01-11,33.61,33.709,33.145,33.539,150600,0
2013-01-14,33.539,34.148,33.428,34.041,216519,0
2013-01-15,33.792,34.297,33.549,34.215,143500,0
2013-01-16,34.179,34.179,33.716,33.933,134797,0
2013-01-17,34.095,34.511,33.99,34.306,145323,0
2013-01-18,34.397,34.76,34.171,34.436,177887,0
2013-01-22,34.445,35.085,34.436,35.059,150419,0
2013-01-23,35.117,35.224,34.735,34.811,111725,0
2013-01-24,33.585,35.125,33.585,34.745,266705,0
2013-01-25,34.752,34.951,34.33,34.825,204244,0
2013-01-28,34.811,34.851,34.247,34.471,283003,0
2013-01-29,34.315,34.436,34.114,34.306,204353,0
2013-01-30,34.205,34.271,33.567,33.782,211209,0
2013-01-31,33.774,33.964,33.61,33.766,200223,0
2013-02-01,33.98,34.141,33.526,33.95,203414,0
2013-02-04,33.824,33.824,33.162,33.45,167535,0
2013-02-05,33.659,33.659,33.376,33.592,249078,0
2013-02-06,33.535,33.585,33.401,33.511,180118,0
2013-02-07,31.595,31.694,29.731,30.219,905422,0
2013-02-08,30.32,30.632,29.839,30.492,312453,0
2013-02-11,30.409,30.409,29.862,30.051,338700,0
2013-02-12,30.128,30.385,29.869,30.359,375374,0
2013-02-13,30.311,30.93,30.301,30.791,637214,0
2013-02-14,30.7,30.974,30.583,30.948,377828,0
2013-02-15,31.079,31.394,30.948,31.262,348925,0
2013-02-19,31.494,31.611,31.004,31.338,486529,0
2013-02-20,31.213,31.287,30.716,30.748,425311,0
2013-02-21,30.675,31.064,30.649,30.716,195273,0
2013-02-22,30.873,31.256,30.857,30.998,169085,0
2013-02-25,31.205,31.222,30.518,30.533,335935,0
2013-02-26,30.902,30.993,30.408,30.551,333693,0
2013-02-27,30.542,30.934,30.483,30.533,212461,0
2013-02-28,30.601,30.894,30.565,30.793,682248,0
2013-03-01,30.685,31.1,30.584,30.97,271953,0
2013-03-04,30.97,31.069,30.624,30.85,192337,0
2013-03-05,31.026,31.394,30.877,31.253,322005,0
2013-03-06,31.352,31.485,31.145,31.379,309833,0
2013-03-07,31.394,31.595,31.161,31.228,147052,0
2013-03-08,31.511,31.611,31.345,31.536,108317,0
2013-03-11,31.477,31.527,31.202,31.345,115452,0
2013-03-12,31.386,31.536,31.236,31.402,147464,0
2013-03-13,31.463,31.654,31.285,31.554,142049,0
2013-03-14,31.688,32.38,31.419,31.787,154225,0
2013-03-15,31.857,32.263,31.679,32.197,537576,0
2013-03-18,31.902,32.171,31.902,32.07,125867,0
2013-03-19,32.07,32.38,32.07,32.253,265470,0
2013-03-20,32.407,32.437,32.162,32.363,157251,0
2013-03-21,32.237,32.423,32.188,32.297,198549,0
2013-03-22,32.445,32.673,32.145,32.197,262056,0
2013-03-25,32.345,32.506,31.911,32.013,196265,0
2013-03-26,32.188,32.43,32.07,32.306,210692,0
2013-03-27,32.237,32.363,32.07,32.124,197551,0
2013-03-28,32.263,33.365,32.23,32.363,289041,0
2013-04-01,32.38,32.566,31.995,32.281,197920,0
2013-04-02,32.345,32.874,32.323,32.43,184000,0
2013-04-03,32.537,32.547,32.062,32.162,172364,0
2013-04-04,32.246,32.537,32.145,32.489,119063,0
2013-04-05,32.031,32.522,32.031,32.171,246665,0
2013-04-08,32.263,32.423,32.131,32.345,250117,0
2013-04-09,32.489,32.621,32.345,32.423,119368,0
2013-04-10,32.398,32.775,32.398,32.721,246689,0
2013-04-11,32.806,33.352,32.621,32.906,286025,0
2013-04-12,32.74,32.931,32.598,32.915,142596,0
2013-04-15,32.766,32.798,32.281,32.354,347374,0
2013-04-16,32.615,32.839,32.454,32.823,200145,0
2013-04-17,32.73,32.791,32.253,32.323,203747,0
2013-04-18,32.423,32.482,31.97,32.114,255007,0
2013-04-19,32.23,32.806,32.215,32.658,125586,0
2013-04-22,32.791,33.184,32.314,32.923,148877,0
2013-04-23,32.998,33.241,32.757,33.007,261719,0
2013-04-24,33.007,33.325,32.831,33.225,204724,0
2013-04-25,33.358,33.567,33.225,33.374,163563,0
2013-04-26,33.352,33.352,32.874,32.982,135225,0
2013-04-29,33.15,33.539,32.866,33.343,120373,0
2013-04-30,33.409,33.683,33.283,33.667,165258,0
2013-05-01,33.352,33.632,32.499,32.522,350974,0
2013-05-02,32.606,33.484,32.606,33.26,186773,0
2013-05-03,33.676,34.137,33.557,33.909,274019,0
2013-05-06,33.909,33.984,33.484,33.692,204717,0
2013-05-07,33.676,34.479,33.567,34.46,243260,0
2013-05-08,34.46,34.46,33.876,34.379,175339,0
2013-05-09,34.251,36.006,34.086,35.781,232906,0
2013-05-10,35.913,36.724,35.913,36.392,168870,0
2013-05-13,36.501,37.02,36.283,36.951,137216,0
2013-05-14,36.944,37.471,36.944,37.31,252996,0
2013-05-15,37.31,37.594,36.875,37.494,236786,0
2013-05-16,37.536,37.936,37.261,37.637,219975,0
2013-05-17,37.886,38.179,37.62,38.031,229632,0
2013-05-20,38.106,38.744,38.053,38.534,265341,0
2013-05-21,38.542,39.081,38.399,38.761,299280,0
2013-05-22,38.727,38.912,38.559,38.819,403933,0
2013-05-23,38.651,39.116,38.501,39.022,217933,0
2013-05-24,38.939,39.493,38.686,39.301,139113,0
2013-05-28,39.811,40.503,39.811,40.477,228664,0
2013-05-29,40.217,40.258,39.903,40.032,275906,0
2013-05-30,40.096,41.293,40.081,40.99,353296,0
2013-05-31,40.801,41.054,40.427,40.427,174194,0
2013-06-03,40.603,41.235,40.258,41.064,271067,0
2013-06-04,41.165,41.362,40.821,41.311,345915,0
2013-06-05,41.25,41.477,41.007,41.209,283164,0
2013-06-06,41.217,41.511,40.923,41.116,269958,0
2013-06-07,41.217,41.664,40.049,41.485,178088,0
2013-06-10,41.689,41.781,41.175,41.622,201151,0
2013-06-11,41.485,41.755,41.15,41.579,114501,0
2013-06-12,41.907,42.133,41.614,41.646,209250,0
2013-06-13,41.739,42.597,41.646,42.462,119797,0
2013-06-14,42.521,42.597,42.178,42.252,133149,0
2013-06-17,42.604,42.774,41.949,42.242,131110,0
2013-06-18,42.444,43.118,42.345,42.639,203763,0
2013-06-19,42.697,42.874,42.125,42.387,158794,0
2013-06-20,42.041,42.462,41.671,41.805,265397,0
2013-06-21,41.866,42.049,41.445,41.84,487531,0
2013-06-24,41.68,41.847,41.445,41.587,226028,0
2013-06-25,41.739,41.872,41.301,41.301,242593,0
2013-06-26,41.511,42.01,41.445,41.636,156909,0
2013-06-27,41.975,42.883,41.925,42.78,161317,0
2013-06-28,42.807,42.807,41.932,41.957,256789,0
2013-07-01,41.477,42.227,41.175,41.814,362993,0
2013-07-02,41.847,42.639,41.847,42.63,258334,0
2013-07-03,42.665,43.606,42.387,43.437,89938,0
2013-07-05,43.959,44.229,43.657,44.22,164089,0
2013-07-08,44.264,44.886,44.264,44.531,224710,0
2013-07-09,44.886,45.885,44.726,45.423,201755,0
2013-07-10,45.575,45.885,45.036,45.263,171312,0
2013-07-11,45.675,45.959,45.07,45.253,238892,0
2013-07-12,45.253,45.398,44.271,44.38,320780,0
2013-07-15,44.599,45.189,44.581,44.749,357018,0
2013-07-16,44.833,45.028,44.163,44.497,330508,0
2013-07-17,44.581,44.877,44.497,44.581,291184,0
2013-07-18,44.581,44.935,44.338,44.505,469487,0
2013-07-19,44.372,45.448,44.246,45.338,150783,0
2013-07-22,45.499,46.237,45.473,45.836,192759,0
2013-07-23,46.106,46.106,45.701,45.935,220797,0
2013-07-24,46.061,46.299,45.245,46.237,251953,0
2013-07-25,46.237,46.415,45.904,46.005,407337,0
2013-07-26,45.843,46.163,45.575,46.106,98138,0
2013-07-29,46.198,46.307,45.567,45.988,88550,0
2013-07-30,46.274,46.39,45.55,45.868,203480,0
2013-07-31,46.154,46.264,45.482,45.54,339971,0
2013-08-01,45.922,46.896,43.951,46.191,277677,0
2013-08-02,46.172,46.743,45.701,46.736,138508,0
2013-08-05,46.685,48.509,46.668,48.492,294389,0
2013-08-06,48.426,48.702,47.298,47.356,256634,0
2013-08-07,47.408,47.634,46.887,46.962,242353,0
2013-08-08,47.196,47.273,46.321,46.45,257756,0
2013-08-09,46.45,47.072,46.044,46.09,267676,0
2013-08-12,46.044,46.929,45.591,46.803,216747,0
2013-08-13,47.165,47.467,46.777,47.356,154338,0
2013-08-14,47.44,47.45,46.887,47.046,115071,0
2013-08-15,46.626,47.046,46.433,46.685,144229,0
2013-08-16,46.491,47.265,46.45,46.617,238908,0
2013-08-19,46.677,47.054,46.525,46.574,219370,0
2013-08-20,46.636,47.165,46.533,47.106,89251,0
2013-08-21,47.089,47.4,46.869,47.064,92512,0
2013-08-22,47.214,47.585,47.089,47.551,72593,0
2013-08-23,47.702,48.282,47.356,48.198,176541,0
2013-08-26,48.232,48.959,47.962,48.689,157151,0
2013-08-27,48.292,48.808,47.97,48.198,201809,0
2013-08-28,48.292,48.351,47.938,48.198,141010,0
2013-08-29,48.232,49.238,48.198,48.673,184882,0
2013-08-30,48.622,48.925,48.156,48.426,155934,0
2013-09-03,48.817,49.181,48.426,48.756,130103,0
2013-09-04,48.8,49.568,48.663,49.544,136015,0
2013-09-05,49.628,49.628,48.849,49.416,135795,0
2013-09-06,49.536,49.923,48.585,49.873,295680,0
2013-09-09,50.144,50.954,50.025,50.87,140012,0
2013-09-10,51.16,51.817,50.847,51.059,230638,0
2013-09-11,51.182,51.505,51.16,51.495,99981,0
2013-09-12,51.495,51.58,50.196,50.464,116560,0
2013-09-13,50.769,51.495,50.261,51.37,191967,0
2013-09-16,51.733,51.834,50.71,50.787,174985,0
2013-09-17,50.904,51.059,50.558,50.71,125798,0
2013-09-18,50.83,51.556,50.593,51.236,156914,0
2013-09-19,51.191,51.477,50.567,50.6,125505,0
2013-09-20,50.946,51.515,50.616,50.879,252890,0
2013-09-23,50.904,51.116,50.558,50.998,148187,0
2013-09-24,51.108,52.112,50.895,51.505,98724,0
2013-09-25,51.709,51.876,50.954,51.421,116207,0
2013-09-26,51.625,52.045,51.191,51.869,159627,0
2013-09-27,51.495,51.911,50.998,51.04,166818,0
2013-09-30,50.802,51.37,50.735,51.182,187993,0
2013-10-01,51.318,51.463,50.888,51.454,163835,0
2013-10-02,51.261,51.261,50.289,50.289,209727,0
2013-10-03,50.204,50.298,49.628,50.009,444964,0
2013-10-04,49.89,51.448,49.721,51.16,135050,0
2013-10-07,50.932,50.954,49.652,49.696,136939,0
2013-10-08,49.603,49.991,48.68,48.842,308025,0
2013-10-09,49.102,49.408,48.511,48.714,395614,0
2013-10-10,49.357,50.998,49.162,50.989,131185,0
2013-10-11,50.727,52.14,50.727,52.131,84944,0
2013-10-14,51.97,52.666,51.625,52.243,121721,0
2013-10-15,52.258,52.427,51.625,51.672,105145,0
2013-10-16,51.876,52.427,51.725,52.291,92472,0
2013-10-17,52.207,52.469,51.725,52.469,202579,0
2013-10-18,52.999,53.029,52.258,52.621,161463,0
2013-10-21,52.621,52.815,51.961,51.996,109613,0
2013-10-22,52.3,52.951,52.173,52.714,111635,0
2013-10-23,52.46,52.877,51.885,52.08,151829,0
2013-10-24,52.08,52.925,52.03,52.774,137649,0
2013-10-25,53.08,53.322,52.427,52.877,119813,0
2013-10-28,52.877,53.316,52.367,52.858,164459,0
2013-10-29,53.154,53.721,52.207,53.036,114655,0
2013-10-30,53.103,53.103,51.825,51.996,117977,0
2013-10-31,52.189,52.885,51.759,52.327,124143,0
2013-11-01,52.266,52.815,51.589,52.112,131382,0
2013-11-04,52.215,52.572,51.936,52.4,186915,0
2013-11-05,52.4,52.686,51.227,51.244,144438,0
2013-11-06,51.074,51.454,50.102,50.684,211937,0
2013-11-07,49.289,50.168,41.231,42.847,1530627,0
2013-11-08,43.006,44.393,42.863,44.241,686424,0
2013-11-11,44.284,44.605,43.972,44.122,349394,0
2013-11-12,43.954,44.859,43.853,44.809,229482,0
2013-11-13,44.548,45.223,44.326,45.154,164844,0
2013-11-14,45.144,45.443,44.41,44.885,156757,0
2013-11-15,44.851,45.636,44.707,45.154,169107,0
2013-11-18,45.299,45.561,44.909,45.079,262641,0
2013-11-19,45.238,46.151,44.14,44.291,327329,0
2013-11-20,44.511,44.511,43.895,43.972,184647,0
2013-11-21,44.159,45.046,43.997,44.555,180504,0
2013-11-22,44.548,44.548,43.972,44.122,120890,0
2013-11-25,44.37,44.43,43.442,43.502,135533,0
2013-11-26,43.603,44.277,43.204,44.019,158761,0
2013-11-27,44.168,44.226,43.672,43.867,89064,0
2013-11-29,44.122,44.242,43.713,43.944,61268,0
2013-12-02,43.895,44.002,42.871,43.196,115557,0
2013-12-03,42.998,43.432,42.521,43.409,238649,0
2013-12-04,43.357,43.901,42.506,42.871,149858,0
2013-12-05,42.871,43.033,42.513,42.736,92421,0
2013-12-06,43.324,43.324,42.847,43.178,89303,0
2013-12-09,42.854,42.948,41.739,41.858,237954,0
2013-12-10,41.671,42.59,41.508,42.506,311389,0
2013-12-11,42.531,42.531,41.22,41.338,157635,0
2013-12-12,41.347,41.858,40.971,41.45,142859,0
2013-12-13,41.442,41.612,40.631,41.397,291464,0
2013-12-16,41.442,42.404,40.871,42.25,188525,0
2013-12-17,42.174,42.191,41.518,42.004,79306,0
2013-12-18,42.023,42.574,41.806,42.565,135774,0
2013-12-19,42.574,42.777,42.258,42.616,150761,0
2013-12-20,42.777,43.349,42.521,42.998,425506,0
2013-12-23,43.196,43.196,42.582,42.998,146941,0
2013-12-24,42.957,43.451,42.948,43.305,97413,0
2013-12-26,43.594,44.028,43.245,43.544,87921,0
2013-12-27,43.741,44.159,43.143,43.876,99792,0
2013-12-30,43.928,44.168,43.067,43.188,101996,0
2013-12-31,43.229,44.149,43.229,43.825,153316,0
2014-01-02,43.563,43.62,42.726,42.854,153222,0
2014-01-03,42.785,43.365,42.616,43.143,83362,0
2014-01-06,43.229,43.245,42.035,42.115,275478,0
2014-01-07,42.377,42.839,41.62,41.68,221952,0
2014-01-08,41.595,41.901,39.78,40.233,458168,0
2014-01-09,40.386,40.386,39.773,40.02,444040,0
2014-01-10,40.207,40.401,39.448,39.702,476164,0
2014-01-13,39.422,39.788,38.939,39.398,253907,0
2014-01-14,39.57,39.842,39.117,39.788,251056,0
2014-01-15,39.806,40.249,39.796,40.085,110730,0
2014-01-16,40.038,40.283,39.618,40.113,144127,0
2014-01-17,40.215,40.257,39.832,39.858,154002,0
2014-01-21,40.283,40.444,39.669,39.814,154082,0
2014-01-22,39.945,40.14,39.85,39.936,189099,0
2014-01-23,39.814,40.029,39.484,39.814,394030,0
2014-01-24,39.448,39.57,38.326,38.588,293095,0
2014-01-27,38.553,39.032,38.231,38.443,178206,0
2014-01-28,38.579,39.134,38.563,39.075,167978,0
2014-01-29,38.682,39.585,38.538,38.946,175017,0
2014-01-30,39.354,39.823,39.075,39.627,198098,0
2014-01-31,38.903,39.788,38.903,39.279,198343,0
2014-02-03,39.312,39.345,38.231,38.427,245959,0
2014-02-04,38.725,39.492,38.375,39.422,296473,0
2014-02-05,39.212,40.301,39.125,40.233,405133,0
2014-02-06,39.888,39.888,36.214,37.056,2028948,0
2014-02-07,37.336,37.55,36.366,37.252,474896,0
2014-02-10,37.261,39.381,36.792,38.452,782508,0
2014-02-11,38.307,38.759,37.863,38.061,314888,0
2014-02-12,38.061,38.615,37.848,38.011,352841,0
2014-02-13,37.676,38.725,37.676,38.138,404190,0
2014-02-14,38.144,38.837,38.028,38.632,325240,0
2014-02-18,38.632,39.244,38.632,39.032,303054,0
2014-02-19,38.903,39.065,38.206,38.206,274041,0
2014-02-20,38.222,39.336,38.042,39.279,175078,0
2014-02-21,39.312,39.842,39.203,39.288,217677,0
2014-02-24,39.288,39.593,39.047,39.269,228189,0
2014-02-25,39.279,39.593,38.837,39.457,241352,0
2014-02-26,39.845,41.002,39.5,40.684,260200,0
2014-02-27,40.623,41.216,40.212,40.616,244599,0
2014-02-28,40.693,41.481,40.513,41.302,264713,0
2014-03-03,41.173,41.259,39.92,40.109,297970,0
2014-03-04,40.693,40.846,39.808,39.949,761448,0
2014-03-05,39.871,40.015,39.439,39.457,215207,0
2014-03-06,39.492,39.68,39.344,39.344,202590,0
2014-03-07,39.639,39.639,39.173,39.25,197341,0
2014-03-10,39.148,39.484,38.745,39.25,225327,0
2014-03-11,39.25,39.25,37.774,38.205,310486,0
2014-03-12,38.083,38.77,37.858,38.555,206534,0
2014-03-13,38.575,38.676,37.225,37.5,335326,0
2014-03-14,37.467,37.858,37.148,37.63,231817,0
2014-03-17,37.896,38.169,37.415,37.611,281091,0
2014-03-18,37.707,37.886,37.5,37.765,213960,0
2014-03-19,37.844,37.868,37.122,37.233,220610,0
2014-03-20,37.233,37.517,36.967,37.295,205637,0
2014-03-21,37.347,37.424,36.917,37.08,458450,0
2014-03-24,37.108,37.424,36.358,36.746,222422,0
2014-03-25,36.96,37.122,36.349,36.891,236639,0
2014-03-26,37.233,37.347,36.128,36.17,155337,0
2014-03-27,36.231,36.231,35.432,35.562,204183,0
2014-03-28,35.648,36.119,35.603,35.793,146361,0
2014-03-31,36.119,36.79,36.051,36.547,149663,0
2014-04-01,36.601,36.805,36.325,36.479,186831,0
2014-04-02,36.522,36.736,36.34,36.515,620345,0
2014-04-03,36.696,37.08,36.349,36.479,242145,0
2014-04-04,36.547,36.547,35.347,35.508,299765,0
2014-04-07,35.451,35.508,34.592,34.754,195637,0
2014-04-08,34.822,35.139,34.669,34.728,317391,0
2014-04-09,34.84,34.84,34.273,34.31,228393,0
2014-04-10,34.368,34.677,33.76,33.838,256704,0
2014-04-11,33.528,34.086,33.363,33.57,186233,0
2014-04-14,33.828,34.378,33.58,33.991,411153,0
2014-04-15,34.008,34.35,33.435,34.195,336250,0
2014-04-16,34.359,34.436,34.178,34.333,460853,0
2014-04-17,34.395,34.754,34.3,34.575,437530,0
2014-04-21,34.685,34.968,34.481,34.799,285444,0
2014-04-22,34.857,35.656,34.84,35.296,489225,0
2014-04-23,35.296,35.751,35.1,35.365,327505,0
2014-04-24,35.648,35.895,35.072,35.895,200491,0
2014-04-25,35.81,36.024,35.579,35.733,193454,0
2014-04-28,35.81,36.395,35.665,36.34,219197,0
2014-04-29,36.42,36.78,36.358,36.686,186458,0
2014-04-30,36.696,37.475,36.515,37.449,182640,0
2014-05-01,37.458,37.475,36.42,36.711,252606,0
2014-05-02,36.796,37.32,36.427,36.849,171002,0
2014-05-05,36.601,37.139,36.53,37.037,179240,0
2014-05-06,36.976,37.243,36.015,36.214,211083,0
2014-05-07,36.378,36.617,35.681,36.565,224604,0
2014-05-08,35.784,36.273,35.185,35.63,375001,0
2014-05-09,35.611,36.573,35.5,36.453,159355,0
2014-05-12,36.565,38.008,36.403,37.791,266343,0
2014-05-13,37.716,37.905,36.385,36.463,317030,0
2014-05-14,36.472,36.718,35.733,35.929,248860,0
2014-05-15,35.697,36.092,35.475,35.706,201879,0
2014-05-16,35.688,36.059,35.432,36.034,116846,0
2014-05-19,35.92,36.435,35.827,36.368,201196,0
2014-05-20,36.385,36.489,35.849,36.099,274545,0
2014-05-21,36.168,36.948,36.168,36.368,342317,0
2014-05-22,36.368,36.627,36.065,36.09,222079,0
2014-05-23,36.203,37.052,36.012,36.817,172066,0
2014-05-27,36.964,37.086,36.403,36.524,152667,0
2014-05-28,36.325,36.325,35.633,35.917,527124,0
2014-05-29,36.012,36.507,35.755,36.48,137297,0
2014-05-30,36.557,36.557,35.867,36.073,298874,0
2014-06-02,36.152,36.34,35.771,36.221,213651,0
2014-06-03,36.108,36.317,35.884,36.09,389521,0
2014-06-04,35.963,36.411,35.867,36.152,181044,0
2014-06-05,36.212,37.641,36.073,37.431,219435,0
2014-06-06,37.641,37.728,36.904,37.128,257606,0
2014-06-09,37.128,37.431,36.75,37.242,126300,0
2014-06-10,37.137,37.137,36.516,36.922,92666,0
2014-06-11,36.68,37.128,36.411,36.516,123594,0
2014-06-12,36.403,36.445,35.849,36.291,195283,0
2014-06-13,36.34,36.956,36.221,36.671,201444,0
2014-06-16,36.662,36.922,36.073,36.403,149741,0
2014-06-17,36.395,37.26,36.281,37.215,159178,0
2014-06-18,37.277,38.022,37.068,37.26,201841,0
2014-06-19,37.328,37.632,37.215,37.277,96522,0
2014-06-20,37.285,37.815,37.215,37.632,297851,0
2014-06-23,37.623,37.623,36.861,36.896,123336,0
2014-06-24,36.87,37.337,36.378,36.411,153532,0
2014-06-25,36.358,37.105,36.021,37.068,150596,0
2014-06-26,37.215,37.39,36.549,37.146,146158,0
2014-06-27,36.861,38.195,36.861,38.141,787066,0
2014-06-30,38.109,38.375,37.554,37.786,214918,0
2014-07-01,37.84,38.782,37.84,38.461,204339,0
2014-07-02,38.307,38.696,37.753,37.831,141074,0
2014-07-03,38.038,38.54,38.038,38.342,74406,0
2014-07-07,38.333,38.333,37.536,37.658,183566,0
2014-07-08,37.527,37.641,37.137,37.406,240001,0
2014-07-09,37.485,37.623,36.948,37.027,116776,0
2014-07-10,36.378,36.74,36.177,36.618,157714,0
2014-07-11,36.516,36.516,35.971,36.195,129566,0
2014-07-14,36.575,36.844,36.299,36.706,101415,0
2014-07-15,36.618,36.758,35.963,36.073,152422,0
2014-07-16,36.159,36.186,35.795,35.917,140675,0
2014-07-17,35.668,36.031,35.642,35.917,144578,0
2014-07-18,35.884,36.445,35.787,36.186,124809,0
2014-07-21,36.031,36.246,35.762,36.057,88322,0
2014-07-22,36.152,36.627,36.031,36.378,146762,0
2014-07-23,36.378,37.164,36.378,36.861,128279,0
2014-07-24,36.854,37.31,36.403,36.594,211063,0
2014-07-25,36.411,36.767,35.935,36.168,140277,0
2014-07-28,36.168,36.575,35.719,36.177,159254,0
2014-07-29,36.159,36.385,35.805,35.917,148504,0
2014-07-30,36.221,36.246,35.762,35.953,77326,0
2014-07-31,35.736,35.84,35.328,35.338,241839,0
2014-08-01,35.51,36.308,35.51,36.031,158376,0
2014-08-04,36.186,36.516,35.867,36.082,213900,0
2014-08-05,35.858,36.317,35.745,35.995,137959,0
2014-08-06,35.84,36.489,35.831,36.177,190159,0
2014-08-07,36.87,38.071,36.594,36.731,159626,0
2014-08-08,36.74,37.31,36.385,37.19,130739,0
2014-08-11,37.431,37.863,37.277,37.493,123943,0
2014-08-12,37.424,37.658,36.972,37.223,107189,0
2014-08-13,37.31,37.795,37.068,37.658,99389,0
2014-08-14,37.778,37.909,37.337,37.84,168864,0
2014-08-15,38.213,38.342,37.347,37.641,145876,0
2014-08-18,38.022,38.237,36.964,37.2,155005,0
2014-08-19,37.251,37.563,37.042,37.19,86515,0
2014-08-20,37.114,37.242,36.758,37.068,99667,0
2014-08-21,37.105,37.294,36.774,37.059,105868,0
2014-08-22,37.12,37.128,36.594,36.827,94823,0
2014-08-25,37.095,37.095,36.575,36.861,102030,0
2014-08-26,36.886,37.061,36.773,37.036,93718,0
2014-08-27,37.185,37.447,36.973,37.167,76444,0
2014-08-28,37.088,37.281,36.878,37.14,63365,0
2014-08-29,37.245,37.427,36.896,37.394,61225,0
2014-09-02,37.577,37.743,37.157,37.708,152614,0
2014-09-03,37.996,39.165,37.901,38.79,239602,0
2014-09-04,38.992,39.009,38.574,38.712,88677,0
2014-09-05,38.757,39.044,38.406,38.903,192751,0
2014-09-08,38.955,39.087,38.222,38.686,102220,0
2014-09-09,38.52,38.782,38.047,38.309,336844,0
2014-09-10,38.345,38.633,37.524,37.848,122338,0
2014-09-11,37.768,38.66,37.552,38.574,172242,0
2014-09-12,38.512,38.527,37.69,37.804,120713,0
2014-09-15,37.901,38.216,37.255,37.681,112923,0
2014-09-16,37.672,37.823,37.245,37.569,82762,0
2014-09-17,37.552,37.717,37.097,37.401,99906,0
2014-09-18,37.42,37.891,37.236,37.447,108859,0
2014-09-19,37.506,37.717,36.572,36.836,241456,0
2014-09-22,36.591,37.036,36.582,36.73,151541,0
2014-09-23,36.704,37.036,36.146,36.234,110464,0
2014-09-24,36.312,36.73,36.129,36.337,125500,0
2014-09-25,36.207,36.564,35.946,36.138,121891,0
2014-09-26,36.155,36.564,36.129,36.504,90367,0
2014-09-29,36.285,36.554,36.189,36.294,64523,0
2014-09-30,36.373,36.538,36.014,36.059,206887,0
2014-10-01,35.926,36.155,35.264,35.595,240818,0
2014-10-02,35.675,36.05,34.819,35.035,208085,0
2014-10-03,35.41,35.858,35.299,35.473,118794,0
2014-10-06,35.482,35.612,35.108,35.158,136259,0
2014-10-07,34.922,35.108,34.337,34.337,105048,0
2014-10-08,34.18,35.035,33.885,35.028,138994,0
2014-10-09,34.898,35.081,34.25,34.276,146893,0
2014-10-10,34.034,34.575,33.693,33.711,127739,0
2014-10-13,33.649,34.024,33.433,33.483,143654,0
2014-10-14,33.666,34.305,33.455,33.814,147427,0
2014-10-15,33.307,34.111,32.985,33.814,231844,0
2014-10-16,32.602,33.693,30.97,32.68,338365,0
2014-10-17,32.96,33.798,32.846,33.405,182470,0
2014-10-20,33.395,34.819,33.395,34.784,163003,0
2014-10-21,34.994,36.092,34.575,36.023,154822,0
2014-10-22,36.224,36.687,35.315,35.37,110163,0
2014-10-23,36.059,36.697,35.699,36.18,87387,0
2014-10-24,36.294,36.33,35.987,36.092,60073,0
2014-10-27,36.102,36.32,35.386,35.42,232993,0
2014-10-28,35.754,37.02,35.736,36.991,173579,0
2014-10-29,37.167,37.342,36.641,37.07,105246,0
2014-10-30,36.923,38.032,36.923,37.735,150831,0
2014-10-31,38.459,38.527,37.193,37.585,185124,0
2014-11-03,37.552,37.84,36.807,37.107,144938,0
2014-11-04,37.02,37.552,36.766,37.506,99193,0
2014-11-05,37.656,37.95,36.983,37.314,135069,0
2014-11-06,38.642,38.738,37.681,38.161,111289,0
2014-11-07,38.057,38.206,37.227,38.161,199641,0
2014-11-10,38.015,38.015,37.097,37.506,141584,0
2014-11-11,37.506,37.708,37.227,37.593,157857,0
2014-11-12,37.593,38.309,37.593,38.222,126649,0
2014-11-13,38.222,38.275,37.848,38.083,145241,0
2014-11-14,37.768,38.309,37.768,38.057,134057,0
2014-11-17,38.143,38.459,37.028,37.07,151017,0
2014-11-18,37.131,37.672,37.131,37.314,120726,0
2014-11-19,37.209,37.482,36.799,37.01,176801,0
2014-11-20,36.949,37,36.312,36.651,122144,0
2014-11-21,37.236,37.455,36.023,36.303,160438,0
2014-11-24,36.433,36.866,36.303,36.744,107322,0
2014-11-25,36.929,36.955,36.383,36.85,151980,0
2014-11-26,36.963,37.448,36.391,37.351,164206,0
2014-11-28,37.457,37.879,37.439,37.675,191210,0
2014-12-01,37.597,37.757,37.202,37.227,169932,0
2014-12-02,37.281,38.584,37.281,37.747,248445,0
2014-12-03,37.731,38.143,37.508,37.888,143974,0
2014-12-04,37.82,37.995,37.052,37.218,124388,0
2014-12-05,37.176,37.773,37.086,37.368,168935,0
2014-12-08,37.202,37.607,36.266,36.433,150461,0
2014-12-09,35.942,36.929,35.932,36.929,145857,0
2014-12-10,36.866,37.052,35.881,36.073,134571,0
2014-12-11,36.16,37.105,35.519,36.312,118947,0
2014-12-12,35.889,36.33,35.774,36.136,137191,0
2014-12-15,36.258,36.515,35.537,36.073,208329,0
2014-12-16,35.994,36.523,35.509,35.537,209069,0
2014-12-17,35.546,36.073,34.999,35.782,267889,0
2014-12-18,36.303,36.714,36.056,36.496,198614,0
2014-12-19,36.496,37.554,36.4,37.36,569990,0
2014-12-22,37.264,37.484,35.57,35.881,226945,0
2014-12-23,35.905,36.997,35.809,36.938,201894,0
2014-12-24,36.938,37.176,36.515,36.549,64852,0
2014-12-26,36.708,37.368,36.056,37.114,82445,0
2014-12-29,37.148,38.127,37.148,37.675,172628,0
2014-12-30,37.65,37.976,37.457,37.703,96658,0
2014-12-31,37.934,38.151,37.236,37.264,104228,0
2015-01-02,37.546,37.731,36.433,36.971,113731,0
2015-01-05,36.7,36.892,36.011,36.073,119256,0
2015-01-06,36.197,36.778,35.289,35.739,222904,0
2015-01-07,35.923,35.923,34.76,35.122,130254,0
2015-01-08,35.474,35.765,35.263,35.702,97821,0
2015-01-09,35.677,35.8,35.193,35.289,126495,0
2015-01-12,35.351,35.905,34.778,35.643,113483,0
2015-01-13,35.897,36.4,35.421,35.765,169830,0
2015-01-14,35.482,35.969,35.253,35.527,137421,0
2015-01-15,35.722,35.765,34.848,34.999,108904,0
2015-01-16,34.857,35.403,34.857,35.283,142840,0
2015-01-20,35.5,35.614,34.928,35.403,114114,0
2015-01-21,35.411,35.589,35.113,35.467,139054,0
2015-01-22,35.598,36.794,34.708,35.685,389656,0
2015-01-23,35.634,35.818,35.069,35.253,105614,0
2015-01-26,35.273,35.555,34.84,35.315,157778,0
2015-01-27,34.963,35.166,34.48,34.954,126533,0
2015-01-28,35.122,35.315,34.471,34.593,152041,0
2015-01-29,34.717,35.185,34.522,35.06,123886,0
2015-01-30,34.744,35.017,34.162,34.235,148799,0
2015-02-02,34.461,34.628,33.915,34.559,144754,0
2015-02-03,34.857,35.193,34.7,34.876,140923,0
2015-02-04,34.893,35.37,34.734,35.176,89287,0
2015-02-05,35.227,35.37,34.7,35.138,142405,0
2015-02-06,35.13,35.712,34.972,35.106,105800,0
2015-02-09,35.042,35.245,34.33,34.601,125600,0
2015-02-10,34.876,35.05,34.426,34.928,93452,0
2015-02-11,34.866,35.227,34.726,35.088,92410,0
2015-02-12,37.148,39.378,37.148,38.77,561425,0
2015-02-13,38.724,38.99,37.8,38.013,285363,0
2015-02-17,38.063,39.693,38.063,39.686,217153,0
2015-02-18,39.659,40.672,39.033,40.61,217663,0
2015-02-19,40.478,40.743,39.643,40.584,160285,0
2015-02-20,40.69,40.847,39.967,40.778,150567,0
2015-02-23,40.698,41.209,40.232,41.19,185180,0
2015-02-24,41.043,41.262,40.594,40.892,199882,0
2015-02-25,40.999,41.203,40.847,41.142,135801,0
2015-02-26,41.167,41.594,41.044,41.373,121023,0
2015-02-27,41.425,42.003,41.158,41.584,155269,0
2015-03-02,41.673,41.701,40.901,41.47,183406,0
2015-03-03,41.292,41.318,40.572,41.177,134206,0
2015-03-04,41.105,41.275,40.679,41.088,93111,0
2015-03-05,41.203,41.212,40.572,41.123,166745,0
2015-03-06,40.83,42.029,40.83,41.834,255576,0
2015-03-09,41.806,42.022,41.318,41.637,278431,0
2015-03-10,41.3,41.797,41.15,41.533,161454,0
2015-03-11,41.629,41.691,40.91,41.275,166067,0
2015-03-12,41.514,42.181,41.38,42.029,171136,0
2015-03-13,42.046,42.191,41.016,41.877,180592,0
2015-03-16,41.924,42.037,41.114,41.629,190048,0
2015-03-17,41.344,41.771,41.203,41.691,155826,0
2015-03-18,41.167,41.336,38.477,40.057,471861,0
2015-03-19,40.013,40.421,39.658,40.12,212905,0
2015-03-20,40.377,40.965,39.915,40.901,375259,0
2015-03-23,40.901,41.238,40.43,40.591,148280,0
2015-03-24,40.483,41.255,40.314,40.91,118782,0
2015-03-25,40.83,41.186,39.896,40.031,124522,0
2015-03-26,39.685,40.368,39.562,40.2,123848,0
2015-03-27,40.111,40.572,39.96,40.421,112252,0
2015-03-30,40.591,41.123,40.394,40.956,106510,0
2015-03-31,40.767,41.167,40.43,40.965,153650,0
2015-04-01,40.767,40.946,40.12,40.892,143213,0
2015-04-02,40.812,41.016,40.279,40.653,111803,0
2015-04-06,40.386,40.99,40.386,40.696,95363,0
2015-04-07,40.696,40.714,40.331,40.341,87061,0
2015-04-08,40.307,40.946,39.96,40.839,171586,0
2015-04-09,40.847,41.283,40.341,40.794,114714,0
2015-04-10,40.759,41.31,40.601,41.069,118671,0
2015-04-13,41.158,41.389,40.413,40.457,140512,0
2015-04-14,40.492,40.492,39.863,40.031,130714,0
2015-04-15,39.994,40.359,39.977,40.129,102932,0
2015-04-16,40.129,40.545,39.7,40.475,130653,0
2015-04-17,40.2,40.483,39.854,40.041,133193,0
2015-04-20,40.154,41.097,40.023,40.777,112951,0
2015-04-21,40.777,40.777,39.984,40.12,138556,0
2015-04-22,40.048,40.601,39.782,40.413,88366,0
2015-04-23,40.466,40.688,40.013,40.377,87031,0
2015-04-24,40.511,40.82,40.066,40.52,105497,0
2015-04-27,40.545,40.617,39.746,40.074,134544,0
2015-04-28,40.031,40.777,39.879,40.742,101329,0
2015-04-29,40.492,40.732,39.934,40.314,107522,0
2015-04-30,40.023,40.528,39.134,39.266,181833,0
2015-05-01,39.41,39.522,38.964,39.329,106622,0
2015-05-04,39.329,39.611,39.017,39.062,136121,0
2015-05-05,38.875,39.106,37.96,38.617,155485,0
2015-05-06,38.617,39.506,38.333,39.32,134005,0
2015-05-07,38.609,38.609,34.834,37.277,261354,0
2015-05-08,37.624,37.791,37.303,37.579,127338,0
2015-05-11,37.579,37.943,37.437,37.624,109775,0
2015-05-12,37.516,37.908,37.134,37.782,120417,0
2015-05-13,37.764,38.104,37.579,37.634,124072,0
2015-05-14,37.732,38.351,37.732,37.943,84668,0
2015-05-15,37.943,38.016,37.384,37.758,147456,0
2015-05-18,37.614,37.774,37.214,37.455,119116,0
2015-05-19,37.321,37.348,36.771,37.011,152670,0
2015-05-20,36.974,37.083,36.671,36.858,92596,0
2015-05-21,36.902,37.046,36.562,36.68,68945,0
2015-05-22,36.509,36.788,36.222,36.346,79658,0
2015-05-26,36.141,36.204,35.334,35.702,90188,0
2015-05-27,35.711,36.195,35.452,36.096,72961,0
2015-05-28,35.917,36.222,35.738,36.176,120493,0
2015-05-29,36.06,36.535,35.935,36.176,125954,0
2015-06-01,36.257,36.59,35.855,36.41,151399,0
2015-06-02,36.265,36.699,36.141,36.609,120762,0
2015-06-03,36.884,37.405,36.599,37.19,127851,0
2015-06-04,36.921,36.921,35.953,36.167,105203,0
2015-06-05,36.176,36.186,35.245,35.477,120152,0
2015-06-08,35.372,35.405,34.636,34.688,147263,0
2015-06-09,34.68,34.716,34.105,34.276,143127,0
2015-06-10,34.509,35.532,34.437,35.031,245046,0
2015-06-11,35.038,35.236,34.985,35.127,134570,0
2015-06-12,35.031,35.273,34.85,35.102,132425,0
2015-06-15,34.85,34.994,34.384,34.913,186197,0
2015-06-16,34.842,35.657,34.688,35.496,150499,0
2015-06-17,35.532,36.016,35.372,35.532,143022,0
2015-06-18,35.586,36.077,35.2,35.631,188315,0
2015-06-19,35.721,36.465,35.414,35.443,411220,0
2015-06-22,35.55,35.998,35.289,35.684,93600,0
2015-06-23,35.721,36.275,35.514,36.133,124235,0
2015-06-24,36.052,36.571,36.016,36.214,144474,0
2015-06-25,36.285,36.465,36.035,36.257,121827,0
2015-06-26,36.285,37.011,36.214,36.465,270985,0
2015-06-29,36.285,36.535,35.899,35.972,169129,0
2015-06-30,36.346,36.474,35.559,35.747,174888,0
2015-07-01,36.087,36.393,35.603,35.935,153398,0
2015-07-02,35.953,35.988,35.532,35.64,80324,0
2015-07-06,35.343,35.721,34.985,35.477,88693,0
2015-07-07,35.486,35.801,34.832,35.452,110111,0
2015-07-08,35.136,35.414,34.465,34.707,157860,0
2015-07-09,35.046,35.253,33.659,34.096,198694,0
2015-07-10,34.376,34.895,34.267,34.868,158865,0
2015-07-13,35.127,35.522,35.127,35.443,146816,0
2015-07-14,35.532,35.863,35.263,35.64,96259,0
2015-07-15,35.702,36.006,34.985,35.094,191111,0
2015-07-16,35.308,35.963,35.308,35.792,124504,0
2015-07-17,35.819,35.988,35.094,35.283,101634,0
2015-07-20,35.514,35.801,35.209,35.218,136217,0
2015-07-21,35.236,35.594,35.003,35.218,102079,0
2015-07-22,35.209,35.469,35.146,35.218,128520,0
2015-07-23,35.405,35.872,35.218,35.631,146371,0
2015-07-24,35.532,35.541,34.823,35.094,182402,0
2015-07-27,34.859,35.621,34.5,34.958,199137,0
2015-07-28,35.031,35.191,34.663,35.084,163550,0
2015-07-29,35.183,35.324,34.823,35.038,151726,0
2015-07-30,34.895,35.164,34.672,34.985,210630,0
2015-07-31,35.136,35.594,34.985,35.586,276452,0
2015-08-03,35.586,35.845,35.263,35.757,165853,0
2015-08-04,35.757,36.069,35.477,35.621,140234,0
2015-08-05,35.891,36.006,35.046,35.209,168460,0
2015-08-06,36.428,36.751,33.355,33.89,257938,0
2015-08-07,33.685,33.695,32.735,33.13,170133,0
2015-08-10,33.318,33.704,32.752,33.677,282700,0
2015-08-11,33.346,33.63,32.413,32.646,183716,0
2015-08-12,32.358,32.716,31.9,32.323,133540,0
2015-08-13,32.268,32.358,31.65,31.704,113681,0
2015-08-14,31.614,31.85,31.221,31.73,131532,0
2015-08-17,31.64,32.029,31.453,31.83,132090,0
2015-08-18,31.76,31.99,31.149,31.391,160650,0
2015-08-19,31.157,31.463,30.825,31.202,156968,0
2015-08-20,30.962,31.166,30.683,30.781,127628,0
2015-08-21,30.243,30.647,30.054,30.396,212638,0
2015-08-24,29.176,31.89,29.133,31.06,451874,0
2015-08-25,31.75,31.84,31.076,31.103,296199,0
2015-08-26,31.629,31.693,30.796,31.303,371629,0
2015-08-27,31.437,32.22,31.266,31.882,282913,0
2015-08-28,31.819,32.01,31.447,31.657,283025,0
2015-08-31,31.548,32.12,31.403,32.02,246722,0
2015-09-01,31.512,32.02,30.96,31.076,210199,0
2015-09-02,31.347,32.138,30.588,30.849,497746,0
2015-09-03,30.986,31.131,30.649,30.732,245729,0
2015-09-04,30.451,30.813,30.026,30.688,268127,0
2015-09-08,30.995,31.194,30.542,30.641,358497,0
2015-09-09,30.93,31.313,30.326,30.361,218915,0
2015-09-10,30.378,30.497,29.898,30.242,220855,0
2015-09-11,30.18,30.369,29.97,30.326,165511,0
2015-09-14,30.532,30.912,30.297,30.688,216268,0
2015-09-15,30.641,31.012,30.469,30.904,301010,0
2015-09-16,30.921,31.437,30.75,31.222,182836,0
2015-09-17,31.313,31.52,30.632,30.713,238713,0
2015-09-18,30.361,30.805,30.07,30.261,439708,0
2015-09-21,30.351,30.813,30.316,30.515,154258,0
2015-09-22,30.823,30.96,30.316,30.849,500505,0
2015-09-23,31.012,31.882,30.588,31.347,393695,0
2015-09-24,31.322,31.709,30.896,31.538,222253,0
2015-09-25,31.666,31.738,30.995,31.085,217481,0
2015-09-28,31.031,31.076,30.261,30.306,217778,0
2015-09-29,30.369,30.823,30.17,30.632,282693,0
2015-09-30,30.904,31.222,30.306,31.158,407709,0
2015-10-01,31.185,31.981,30.878,31.783,414219,0
2015-10-02,31.548,31.939,31.002,31.939,266253,0
2015-10-05,32.12,33.17,31.939,32.934,289787,0
2015-10-06,32.962,33.378,32.745,33.053,244404,0
2015-10-07,33.243,33.714,32.916,33.569,254444,0
2015-10-08,33.569,34.086,33.072,34.013,251687,0
2015-10-09,34.086,34.802,33.904,34.411,210420,0
2015-10-12,34.448,34.448,33.868,34.322,188822,0
2015-10-13,34.203,34.747,34.004,34.538,283796,0
2015-10-14,34.611,34.738,34.166,34.266,190779,0
2015-10-15,34.232,34.648,33.487,34.639,183605,0
2015-10-16,34.72,34.973,34.232,34.648,99197,0
2015-10-19,34.629,34.964,34.347,34.946,108720,0
2015-10-20,34.891,35.135,34.538,34.955,61884,0
2015-10-21,35.054,35.236,34.756,35.135,154258,0
2015-10-22,35.29,35.417,34.657,35.029,214832,0
2015-10-23,35.417,36.097,35.299,35.871,234584,0
2015-10-26,35.962,35.998,35.054,35.645,185703,0
2015-10-27,35.562,35.779,34.711,35.11,190779,0
2015-10-28,35.183,36.243,35.119,36.235,196739,0
2015-10-29,36.216,36.216,35.309,35.653,197398,0
2015-10-30,35.663,35.853,35.119,35.183,167167,0
2015-11-02,35.345,36.406,35.336,36.078,212509,0
2015-11-03,35.916,35.916,34.33,34.666,266693,0
2015-11-04,34.738,35.174,34.528,34.992,185148,0
2015-11-05,35.155,35.445,34.429,35.174,163856,0
2015-11-06,35.218,35.789,35.145,35.761,156241,0
2015-11-09,35.971,36.078,35.645,35.988,240222,0
2015-11-10,35.889,36.34,35.698,36.307,195635,0
2015-11-11,36.34,36.777,36.278,36.596,133182,0
2015-11-12,36.307,36.369,35.808,36.206,270114,0
2015-11-13,36.25,36.596,35.952,36.25,212185,0
2015-11-16,36.07,36.506,35.826,36.46,136712,0
2015-11-17,36.47,36.85,36.044,36.225,198391,0
2015-11-18,36.334,36.812,36.097,36.76,238447,0
2015-11-19,36.822,37.076,36.432,36.769,168380,0
2015-11-20,36.967,37.157,36.216,36.822,210088,0
2015-11-23,36.967,37.13,36.559,36.704,275189,0
2015-11-24,36.711,37.254,36.504,37.181,177461,0
2015-11-25,37.346,38.041,37.181,38.032,221560,0
2015-11-27,38.133,38.426,37.977,38.361,113184,0
2015-11-30,38.489,38.672,38.086,38.28,258706,0
2015-12-01,38.389,38.654,37.693,38.371,191444,0
2015-12-02,38.298,38.544,37.711,37.784,171496,0
2015-12-03,37.822,37.949,37.446,37.666,213052,0
2015-12-04,37.731,38.371,37.566,38.298,165297,0
2015-12-07,38.223,38.223,37.721,38.106,169337,0
2015-12-08,37.721,38.433,37.574,38.223,185283,0
2015-12-09,38.114,38.553,38.05,38.178,137328,0
2015-12-10,38.133,38.216,37.419,37.474,167044,0
2015-12-11,37.043,37.217,36.577,36.97,207249,0
2015-12-14,37.053,37.244,36.331,37.043,280607,0
2015-12-15,37.336,37.456,36.934,37.446,232049,0
2015-12-16,37.492,38.106,37.235,37.986,263950,0
2015-12-17,38.096,38.608,37.693,38.233,254444,0
2015-12-18,38.106,38.106,37.528,37.721,531068,0
2015-12-21,37.94,38.453,37.683,38.068,170868,0
2015-12-22,38.298,39.102,38.133,38.974,146089,0
2015-12-23,39.076,39.789,38.939,39.441,117445,0
2015-12-24,39.414,39.542,39.093,39.395,105929,0
2015-12-28,39.277,39.522,38.736,39.084,118510,0
2015-12-29,39.194,39.522,38.974,39.441,93521,0
2015-12-30,39.267,39.542,39.012,39.157,70078,0
2015-12-31,38.974,39.349,38.389,38.433,139112,0
2016-01-04,37.995,38.014,37.034,37.518,227564,0
2016-01-05,37.61,37.995,37.446,37.895,99084,0
2016-01-06,37.4,38.188,37.356,37.986,171075,0
2016-01-07,37.382,37.427,36.721,36.778,220983,0
2016-01-08,36.778,37.181,36.578,36.639,182735,0
2016-01-11,36.711,37.208,36.586,36.788,219464,0
2016-01-12,37.043,37.075,36.447,36.823,211140,0
2016-01-13,36.924,37.026,36.211,36.447,271877,0
2016-01-14,36.513,37.446,36.303,37.143,167477,0
2016-01-15,36.621,37.061,36.331,37.061,176015,0
2016-01-19,37.153,37.382,36.403,36.813,196217,0
2016-01-20,36.273,37.995,36.1,37.739,339853,0
2016-01-21,37.923,38.133,36.951,36.951,199183,0
2016-01-22,37.244,38.022,37.244,37.711,217058,0
2016-01-25,37.483,37.666,36.191,36.438,200635,0
2016-01-26,36.529,37.327,36.529,37.244,151435,0
2016-01-27,37.244,37.803,37.108,37.299,195515,0
2016-01-28,37.518,37.63,36.979,37.364,145326,0
2016-01-29,37.474,38.59,37.373,38.443,375973,0
2016-02-01,38.198,38.453,37.84,37.849,164944,0
2016-02-02,37.548,37.548,36.86,36.914,139785,0
2016-02-03,37.217,37.63,36.346,37.08,141162,0
2016-02-04,36.843,37.518,36.77,37.043,149042,0
2016-02-05,37.034,37.224,36.303,36.337,177861,0
2016-02-08,36.072,37.465,36.028,37.264,197444,0
2016-02-09,36.979,38.032,36.586,37.382,116843,0
2016-02-10,37.427,37.721,36.934,36.979,145557,0
2016-02-11,36.504,37.446,36.447,37.336,138485,0
2016-02-12,37.5,37.822,37.08,37.391,178105,0
2016-02-16,37.666,37.977,36.404,37.299,186323,0
2016-02-17,37.492,38.343,37.226,38.114,182793,0
2016-02-18,33.628,34.371,27.063,34.077,1765397,0
2016-02-19,33.82,34.187,30.068,30.087,851908,0
2016-02-22,30.435,31.981,30.068,30.479,683472,0
2016-02-23,30.407,30.509,28.904,28.924,580103,0
2016-02-24,28.786,29.099,28.508,28.675,348047,0
2016-02-25,28.738,28.738,28.22,28.358,306059,0
2016-02-26,28.46,28.7,28.035,28.275,356142,0
2016-02-29,28.275,28.368,27.857,28.016,432311,0
2016-03-01,28.099,28.313,27.877,28.22,283877,0
2016-03-02,28.173,28.345,27.569,27.764,361278,0
2016-03-03,27.691,27.793,27.543,27.71,319358,0
2016-03-04,27.543,27.779,26.949,27.163,406352,0
2016-03-07,27.228,28.572,27.125,28.508,553478,0
2016-03-08,28.285,28.543,27.348,27.394,412820,0
2016-03-09,27.553,27.877,27.125,27.71,407317,0
2016-03-10,27.71,27.812,26.912,27.125,238738,0
2016-03-11,27.394,27.988,27.107,27.729,573885,0
2016-03-14,27.46,27.71,27.014,27.45,320989,0
2016-03-15,27.348,27.598,27.033,27.534,309111,0
2016-03-16,27.394,27.394,26.903,27.154,332410,0
2016-03-17,27.042,27.96,27.024,27.896,537166,0
2016-03-18,27.849,28.303,27.764,28.145,709508,0
2016-03-21,28.275,28.914,28.192,28.655,354411,0
2016-03-22,28.442,28.645,27.933,28.145,295846,0
2016-03-23,28.109,28.34,27.933,28.154,341036,0
2016-03-24,27.95,28.562,27.845,28.182,230790,0
2016-03-28,28.22,28.469,27.83,28.469,238594,0
2016-03-29,28.358,29.192,28.201,29.148,226009,0
2016-03-30,29.266,29.416,28.675,28.702,214550,0
2016-03-31,28.702,29.285,28.702,29.183,349222,0
2016-04-01,29.063,29.148,28.655,28.914,169919,0
2016-04-04,28.98,29.236,28.748,28.878,200192,0
2016-04-05,28.748,28.97,28.442,28.636,183316,0
2016-04-06,28.617,28.887,28.386,28.841,158766,0
2016-04-07,28.86,28.86,28.006,28.238,354467,0
2016-04-08,28.377,28.777,28.211,28.294,195882,0
2016-04-11,28.332,28.988,28.322,28.738,216793,0
2016-04-12,28.804,29.063,28.313,28.851,144944,0
2016-04-13,28.98,30.092,28.851,29.861,354240,0
2016-04-14,29.796,29.945,29.425,29.796,214296,0
2016-04-15,29.657,30.584,29.527,30.379,173340,0
2016-04-18,30.362,30.9,30.092,30.815,189576,0
2016-04-19,30.955,31.019,30.325,30.564,207972,0
2016-04-20,30.51,30.759,30.333,30.612,214916,0
2016-04-21,30.695,30.807,30.25,30.315,200685,0
2016-04-22,30.286,30.984,30.286,30.974,201091,0
2016-04-25,30.881,30.917,30.352,30.444,138088,0
2016-04-26,30.462,31.076,30.333,31.057,161908,0
2016-04-27,31.048,31.511,30.74,31.492,200698,0
2016-04-28,31.492,31.968,31.214,31.713,180474,0
2016-04-29,31.678,32.041,31.595,31.88,156101,0
2016-05-02,32.056,32.669,31.717,32.549,196153,0
2016-05-03,32.27,32.27,31.65,31.929,182926,0
2016-05-04,31.963,32.772,31.52,32.427,163672,0
2016-05-05,31.52,31.52,30.305,31.214,296064,0
2016-05-06,31.093,32.28,31.067,32.178,258120,0
2016-05-09,32.095,32.159,31.816,31.939,130295,0
2016-05-10,32.041,32.494,31.968,32.056,155182,0
2016-05-11,32.022,32.427,31.868,32.335,118207,0
2016-05-12,32.529,32.874,31.929,32.14,137065,0
2016-05-13,32.022,32.207,31.669,31.836,136009,0
2016-05-16,31.836,32.197,31.604,31.963,171982,0
2016-05-17,31.871,31.949,30.852,31.076,257303,0
2016-05-18,31.067,31.502,30.964,31.214,210951,0
2016-05-19,31.112,31.528,30.695,31.475,220222,0
2016-05-20,31.621,32.114,31.344,31.956,247685,0
2016-05-23,32.085,32.446,31.428,31.436,137865,0
2016-05-24,31.64,31.939,31.445,31.753,267769,0
2016-05-25,31.882,32.512,31.882,32.099,127387,0
2016-05-26,32.173,32.267,32.051,32.06,134710,0
2016-05-27,32.06,32.503,32.06,32.267,109066,0
2016-05-31,32.287,32.493,32.079,32.267,153994,0
2016-06-01,32.213,32.445,32.065,32.257,312735,0
2016-06-02,32.173,32.324,31.668,31.951,203537,0
2016-06-03,31.857,32.144,31.508,32.015,337648,0
2016-06-06,32.099,32.539,31.995,32.371,130149,0
2016-06-07,32.484,32.587,32.267,32.315,109643,0
2016-06-08,32.371,32.802,32.324,32.775,122215,0
2016-06-09,32.633,32.737,32.351,32.606,122681,0
2016-06-10,32.399,33.009,32.307,32.755,111433,0
2016-06-13,32.671,33.066,32.399,32.475,141958,0
2016-06-14,32.332,32.717,31.985,32.7,153631,0
2016-06-15,32.727,32.775,32.07,32.099,130331,0
2016-06-16,31.966,31.966,31.517,31.827,149878,0
2016-06-17,31.911,32.633,31.882,32.005,626153,0
2016-06-20,32.503,33.187,32.465,32.7,268373,0
2016-06-21,32.868,32.98,32.267,32.332,135617,0
2016-06-22,32.418,32.98,32.418,32.455,82622,0
2016-06-23,33.487,33.948,33.374,33.899,143489,0
2016-06-24,32.671,32.727,32.109,32.332,264432,0
2016-06-27,32.089,32.144,31.451,31.629,177296,0
2016-06-28,31.941,32.231,31.321,31.377,177081,0
2016-06-29,31.771,32.287,31.771,32.248,137313,0
2016-06-30,32.277,33.101,32.173,33.094,228335,0
2016-07-01,33.084,33.392,32.943,33.131,95025,0
2016-07-05,32.999,33.101,32.747,32.953,96167,0
2016-07-06,32.943,33.289,32.681,33.066,124745,0
2016-07-07,33.178,33.304,32.324,32.361,115911,0
2016-07-08,32.569,33.205,32.455,33.009,136044,0
2016-07-11,33.205,33.956,33.205,33.909,135237,0
2016-07-12,34.2,35.007,34.2,34.763,196733,0
2016-07-13,34.988,35.354,34.724,35.354,138062,0
2016-07-14,35.579,36.02,35.364,35.673,140428,0
2016-07-15,35.897,36.712,35.748,35.879,161539,0
2016-07-18,35.813,35.897,35.495,35.569,141721,0
2016-07-19,35.485,35.964,35.316,35.569,104223,0
2016-07-20,35.522,35.701,35.082,35.458,99263,0
2016-07-21,35.522,35.645,35.082,35.231,92756,0
2016-07-22,35.28,35.513,34.781,35.382,70798,0
2016-07-25,35.382,35.767,35.026,35.542,92526,0
2016-07-26,35.579,35.961,35.053,35.682,118924,0
2016-07-27,35.86,36.218,35.72,36.104,144161,0
2016-07-28,36.048,36.048,35.401,35.475,99491,0
2016-07-29,35.569,35.701,35.11,35.467,175097,0
2016-08-01,35.467,35.579,35.11,35.419,142564,0
2016-08-02,35.335,35.495,34.969,35.082,98625,0
2016-08-03,35.092,35.364,34.619,35.297,150922,0
2016-08-04,37.014,38.261,35.991,36.696,273731,0
2016-08-05,36.836,37.042,36.218,36.246,142267,0
2016-08-08,36.188,36.396,35.852,36.188,104536,0
2016-08-09,36.188,36.188,35.607,35.616,144291,0
2016-08-10,35.776,35.946,35.467,35.616,117209,0
2016-08-11,35.71,36.114,35.645,36,117358,0
2016-08-12,35.954,36.133,35.429,35.664,99311,0
2016-08-15,35.701,36.075,35.626,35.758,105818,0
2016-08-16,35.767,35.916,35.053,35.315,125331,0
2016-08-17,35.485,35.645,35.307,35.382,137172,0
2016-08-18,35.438,35.503,35.157,35.354,140369,0
2016-08-19,35.364,35.551,35.25,35.354,175074,0
2016-08-22,35.409,35.916,35.147,35.907,145312,0
2016-08-23,36.142,36.321,35.973,36.292,143534,0
2016-08-24,36.302,36.785,36.177,36.766,172694,0
2016-08-25,36.747,37.244,36.596,37.174,105582,0
2016-08-26,37.126,37.419,36.81,37.107,117126,0
2016-08-29,37.126,37.494,37.059,37.364,110146,0
2016-08-30,37.364,37.769,37.202,37.684,155391,0
2016-08-31,37.619,37.752,37.088,37.23,148275,0
2016-09-01,37.23,37.714,36.804,37.714,118798,0
2016-09-02,37.684,38.035,37.629,38.026,169595,0
2016-09-06,38.292,38.31,37.504,37.923,116754,0
2016-09-07,37.819,38.225,37.599,37.913,158307,0
2016-09-08,37.874,37.989,37.504,37.657,96150,0
2016-09-09,37.344,37.344,36.064,36.092,126367,0
2016-09-12,36.027,36.245,35.694,36.217,178388,0
2016-09-13,35.95,36.187,35.287,35.847,156729,0
2016-09-14,35.969,36.492,35.571,36.046,121022,0
2016-09-15,35.912,36.472,35.912,36.282,81247,0
2016-09-16,36.187,36.338,35.818,35.969,197777,0
2016-09-19,36.112,36.501,35.942,35.969,101829,0
2016-09-20,36.007,36.197,35.534,35.544,129894,0
2016-09-21,35.648,36.51,35.59,36.472,215296,0
2016-09-22,36.622,37.183,36.605,37.135,124263,0
2016-09-23,37.069,37.239,36.889,36.965,113241,0
2016-09-26,36.69,37.117,36.44,36.615,116584,0
2016-09-27,36.482,36.898,36.377,36.433,119994,0
2016-09-28,36.501,36.955,36.236,36.357,92129,0
2016-09-29,36.197,36.263,35.762,35.856,104225,0
2016-09-30,36.007,36.757,36.007,36.547,115796,0
2016-10-03,36.217,36.605,35.874,36.596,148208,0
2016-10-04,36.547,36.937,35.912,36.226,124546,0
2016-10-05,36.207,36.662,36.064,36.348,124983,0
2016-10-06,36.226,37.183,36.159,37.002,119481,0
2016-10-07,37.022,37.022,35.562,35.942,183907,0
2016-10-10,35.912,36.501,35.903,36.442,110561,0
2016-10-11,36.331,36.331,35.486,35.809,115479,0
2016-10-12,35.837,36.472,35.59,36.207,103264,0
2016-10-13,36.207,36.217,35.723,35.799,191346,0
2016-10-14,35.884,36.226,35.809,36.064,127303,0
2016-10-17,35.874,35.998,35.504,35.571,83258,0
2016-10-18,35.818,36.15,35.619,35.779,71070,0
2016-10-19,36.017,36.331,35.544,36.131,72437,0
2016-10-20,35.988,35.988,35.164,35.382,64308,0
2016-10-21,35.032,35.306,34.738,35.269,100501,0
2016-10-24,35.459,35.629,35.049,35.401,88038,0
2016-10-25,35.409,35.657,35.117,35.419,99940,0
2016-10-26,35.391,35.424,34.718,34.784,114469,0
2016-10-27,34.784,34.871,34.235,34.5,119343,0
2016-10-28,34.538,34.774,34.158,34.473,72681,0
2016-10-31,34.5,35.117,34.217,34.984,168168,0
2016-11-01,35.259,35.259,33.771,34.055,169266,0
2016-11-02,34.037,34.219,33.467,33.486,186357,0
2016-11-03,34.594,36.217,34.509,35.837,365095,0
2016-11-04,35.942,36.567,35.733,36.226,164425,0
2016-11-07,36.822,36.947,36.168,36.501,184764,0
2016-11-08,36.501,37.296,36.319,36.52,173258,0
2016-11-09,36.177,37.647,36.15,37.486,169645,0
2016-11-10,37.828,38.169,36.87,37.126,254739,0
2016-11-11,37.135,39.713,37.059,38.765,228268,0
2016-11-14,39.287,39.808,38.614,39.563,133821,0
2016-11-15,39.343,39.752,38.765,39.533,250506,0
2016-11-16,39.363,39.685,39.249,39.608,129870,0
2016-11-17,39.694,40.027,39.088,39.77,154246,0
2016-11-18,39.76,40.131,39.733,40.064,133027,0
2016-11-21,40.168,40.187,39.6,39.998,83109,0
2016-11-22,40.247,40.974,40.094,40.821,166766,0
2016-11-23,41.031,41.386,40.579,41.137,87742,0
2016-11-25,41.166,41.166,40.763,40.831,71084,0
2016-11-28,40.677,41.232,40.495,40.763,146534,0
2016-11-29,40.84,41.142,39.654,40.936,211641,0
2016-11-30,41.022,41.099,39.835,40.247,171457,0
2016-12-01,40.227,41.103,40.131,40.285,137328,0
2016-12-02,39.998,40.295,39.692,39.892,149307,0
2016-12-05,40.209,40.343,39.749,39.978,216263,0
2016-12-06,40.074,40.313,39.528,40.189,221125,0
2016-12-07,40.036,40.189,39.346,39.7,251314,0
2016-12-08,39.845,40.391,39.308,40.17,335182,0
2016-12-09,40.266,40.381,39.624,39.758,183581,0
2016-12-12,39.614,39.848,38.658,39.386,276431,0
2016-12-13,39.442,39.859,38.494,38.868,195416,0
2016-12-14,38.868,39.041,38.322,38.772,205738,0
2016-12-15,39.127,41.837,39.069,41.549,405143,0
2016-12-16,41.778,43.837,41.778,43.186,980511,0
2016-12-19,43.032,43.904,42.535,43.827,295398,0
2016-12-20,43.722,44.995,43.722,44.315,253602,0
2016-12-21,44.431,44.765,43.741,43.741,185721,0
2016-12-22,43.941,44.209,43.568,43.646,139696,0
2016-12-23,43.741,44.123,43.311,44.009,98877,0
2016-12-27,44.219,44.391,43.106,44.037,86351,0
2016-12-28,44.095,44.095,43.11,43.386,101650,0
2016-12-29,43.242,43.811,43.242,43.703,71813,0
2016-12-30,43.855,44.3,43.329,43.588,103727,0
2017-01-03,43.741,44.209,43.391,44.009,189741,0
2017-01-04,44.239,45.005,43.607,44.937,238074,0
2017-01-05,44.909,44.937,43.32,43.722,125536,0
2017-01-06,43.808,43.895,43.148,43.492,92167,0
2017-01-09,43.464,43.464,42.755,42.908,102930,0
2017-01-10,42.994,43.597,42.837,43.338,87493,0
2017-01-11,43.3,43.578,42.879,43.128,143398,0
2017-01-12,43.234,44.105,42.114,42.573,125001,0
2017-01-13,42.889,43.3,42.247,43.11,105929,0
2017-01-17,42.946,43.1,42.463,42.812,140225,0
2017-01-18,42.984,43.242,42.86,43.166,98178,0
2017-01-19,43.386,43.827,43.166,43.444,133984,0
2017-01-20,43.616,43.769,42.898,43.386,123220,0
2017-01-23,43.482,44.268,43.368,44.163,107917,0
2017-01-24,44.401,44.995,44.401,44.517,143182,0
2017-01-25,44.563,44.718,43.732,44.431,180373,0
2017-01-26,44.468,44.755,43.683,43.855,92794,0
2017-01-27,43.875,43.99,43.464,43.568,97053,0
2017-01-30,43.282,43.282,42.085,42.132,111040,0
2017-01-31,41.807,42.64,41.788,42.439,135546,0
2017-02-01,42.783,43.138,41.923,42.027,111961,0
2017-02-02,41.903,41.903,41.386,41.53,98886,0
2017-02-03,41.913,42.544,41.817,42.525,73054,0
2017-02-06,42.401,42.554,42.105,42.496,77699,0
2017-02-07,42.669,43.196,42.161,42.277,101765,0
2017-02-08,42.554,42.554,41.596,41.932,167250,0
2017-02-09,42.027,42.496,41.586,42.372,130731,0
2017-02-10,42.65,42.918,41.682,42.793,79148,0
2017-02-13,43.11,43.895,42.841,43.75,132795,0
2017-02-14,43.607,43.607,41.768,42.449,125353,0
2017-02-15,42.449,42.679,42.281,42.592,75052,0
2017-02-16,41.712,41.712,38.371,40.917,323483,0
2017-02-17,40.917,40.917,39.155,39.892,191856,0
2017-02-21,39.692,40.074,39.204,39.558,150326,0
2017-02-22,39.5,40.295,39.437,40.017,157942,0
2017-02-23,40.084,40.084,39.462,39.758,111808,0
2017-02-24,39.758,39.902,39.318,39.826,119376,0
2017-02-27,39.826,40.161,39.644,39.74,122876,0
2017-02-28,39.71,39.988,39.213,39.28,157572,0
2017-03-01,39.778,40.754,39.778,40.659,160026,0
2017-03-02,40.591,40.849,40.016,40.515,170357,0
2017-03-03,40.659,40.955,39.658,39.864,120067,0
2017-03-06,39.663,39.7,39.204,39.3,160915,0
2017-03-07,39.404,39.462,39.032,39.184,109373,0
2017-03-08,39.339,39.696,39.204,39.213,77140,0
2017-03-09,39.358,39.658,38.613,38.72,103272,0
2017-03-10,39.068,39.348,38.807,39.039,92658,0
2017-03-13,39.02,39.522,39.02,39.396,68027,0
2017-03-14,39.291,40.103,39.184,39.232,84438,0
2017-03-15,39.426,39.929,39.155,39.716,123099,0
2017-03-16,39.783,40.325,39.658,39.997,104705,0
2017-03-17,40.016,41.206,39.629,41.099,381946,0
2017-03-20,41.08,41.805,40.693,41.225,192667,0
2017-03-21,41.37,41.37,39.987,40.084,154980,0
2017-03-22,40.21,40.993,39.426,39.736,159796,0
2017-03-23,39.842,40.703,39.726,39.957,180861,0
2017-03-24,40.016,40.287,39.406,39.59,96713,0
2017-03-27,39.416,39.706,39.213,39.649,83669,0
2017-03-28,39.59,40.141,39.319,40.016,130323,0
2017-03-29,40.113,40.113,39.503,39.948,125194,0
2017-03-30,39.609,40.645,39.609,40.442,115022,0
2017-03-31,40.673,40.673,39.948,40.064,141958,0
2017-04-03,40.19,40.509,39.213,39.309,149143,0
2017-04-04,39.416,40.402,39.164,40.171,155241,0
2017-04-05,40.151,40.478,39.222,39.281,118144,0
2017-04-06,39.358,39.649,39.117,39.639,76453,0
2017-04-07,39.58,40.248,39.445,40.219,122809,0
2017-04-10,40.19,40.751,39.967,40.113,119111,0
2017-04-11,40.035,41.157,39.929,41.099,147144,0
2017-04-12,40.983,40.983,39.977,40.113,99884,0
2017-04-13,40.131,40.238,39.706,39.832,85189,0
2017-04-17,40.103,40.335,39.987,40.268,76401,0
2017-04-18,40.122,40.655,39.793,40.625,91735,0
2017-04-19,40.935,41.38,40.925,41.138,123649,0
2017-04-20,41.525,41.979,41.234,41.912,155895,0
2017-04-21,41.931,42.047,41.417,41.699,129437,0
2017-04-24,42.415,42.444,41.505,41.873,105432,0
2017-04-25,42.28,42.668,42.105,42.25,137154,0
2017-04-26,42.144,43.227,41.897,43.092,147267,0
2017-04-27,43.286,43.286,42.202,42.763,153216,0
2017-04-28,42.889,42.889,41.631,41.641,110566,0
2017-05-01,41.96,41.96,41.477,41.835,98823,0
2017-05-02,42.027,42.047,41.254,41.448,118377,0
2017-05-03,41.448,41.457,40.412,40.432,177896,0
2017-05-04,40.432,41.892,38.294,39.649,272060,0
2017-05-05,39.987,40.016,39.204,39.58,143052,0
2017-05-08,39.291,39.291,37.704,38.439,216145,0
2017-05-09,38.565,38.758,37.733,38.072,157417,0
2017-05-10,37.955,38.285,37.279,37.472,150983,0
2017-05-11,37.279,37.569,36.524,37.404,270904,0
2017-05-12,37.336,37.336,36.486,36.65,140756,0
2017-05-15,36.717,37.898,36.629,37.771,268690,0
2017-05-16,37.945,38.091,37.259,37.5,201388,0
2017-05-17,37.018,37.192,36.282,36.514,181561,0
2017-05-18,36.553,37.259,36.543,36.747,238062,0
2017-05-19,36.785,37.346,36.66,36.949,399696,0
2017-05-22,37.211,37.259,36.563,36.601,189800,0
2017-05-23,36.862,36.862,36.369,36.727,221110,0
2017-05-24,37.011,37.235,36.531,36.864,177554,0
2017-05-25,36.971,37.089,36.443,36.581,143375,0
2017-05-26,36.531,37.448,36.265,37.295,149943,0
2017-05-30,37.285,37.402,36.835,36.923,122940,0
2017-05-31,37.18,37.259,36.507,36.873,131834,0
2017-06-01,37.012,37.318,36.715,37.289,154947,0
2017-06-02,37.407,38.575,37.309,37.516,232211,0
2017-06-05,37.546,38.218,37.437,37.447,101295,0
2017-06-06,37.19,37.646,37.121,37.437,90291,0
2017-06-07,37.526,37.853,37.239,37.388,156454,0
2017-06-08,37.467,37.912,37.205,37.585,115512,0
2017-06-09,37.665,38.673,37.21,38.466,135685,0
2017-06-12,38.545,38.941,37.457,37.625,149263,0
2017-06-13,37.694,37.922,37.318,37.595,106386,0
2017-06-14,37.576,37.576,36.952,37.368,105290,0
2017-06-15,37.101,38.011,36.626,37.417,153085,0
2017-06-16,37.121,37.249,36.656,37.2,238551,0
2017-06-19,37.378,37.536,36.923,37.348,137533,0
2017-06-20,37.388,37.625,36.725,37.219,141048,0
2017-06-21,37.378,37.546,36.319,36.488,167136,0
2017-06-22,36.497,36.873,36.072,36.478,130296,0
2017-06-23,36.557,37.299,36.3,37.239,185938,0
2017-06-26,37.348,37.367,36.863,36.923,103005,0
2017-06-27,36.854,36.854,35.934,36.131,145024,0
2017-06-28,36.379,37.002,36.181,36.943,170957,0
2017-06-29,36.952,37.16,36.329,36.943,94907,0
2017-06-30,37.032,37.14,36.596,36.824,174018,0
2017-07-03,36.893,37.427,36.646,36.933,100052,0
2017-07-05,36.893,37.135,36.201,36.933,169670,0
2017-07-06,36.666,36.982,36.28,36.626,130288,0
2017-07-07,36.725,36.725,35.864,36.26,192770,0
2017-07-10,36.24,36.735,36.023,36.27,259716,0
2017-07-11,36.29,36.938,36.033,36.359,294331,0
2017-07-12,36.527,36.923,36.399,36.636,174451,0
2017-07-13,36.666,36.883,36.349,36.883,92297,0
2017-07-14,36.943,37.338,36.774,37.249,94226,0
2017-07-17,37.259,37.378,36.982,37.299,76468,0
2017-07-18,37.19,37.556,36.863,37.487,125732,0
2017-07-19,37.556,38.477,37.487,38.357,134932,0
2017-07-20,38.357,38.476,37.813,38.149,85028,0
2017-07-21,38.466,38.466,37.872,38.139,98167,0
2017-07-24,38.129,38.614,38.08,38.139,131499,0
2017-07-25,38.476,38.555,37.783,37.833,112882,0
2017-07-26,38.06,38.258,37.684,38.159,88519,0
2017-07-27,38.139,38.139,37.684,37.793,155325,0
2017-07-28,37.823,38.238,37.111,37.595,130542,0
2017-07-31,37.684,38.199,37.566,38.001,108354,0
2017-08-01,38.1,38.575,37.643,38.288,146687,0
2017-08-02,38.298,38.298,37.645,37.951,112823,0
2017-08-03,38.555,40.889,38.555,39.752,295521,0
2017-08-04,39.831,39.831,38.762,38.881,159448,0
2017-08-07,38.881,38.881,37.843,38.08,127759,0
2017-08-08,38.04,38.624,38.04,38.218,109844,0
2017-08-09,38.268,38.525,37.773,37.892,127625,0
2017-08-10,37.754,38.08,37.635,37.744,129783,0
2017-08-11,37.516,37.932,36.873,37.625,163315,0
2017-08-14,37.734,38.377,37.432,38.347,92762,0
2017-08-15,38.347,38.525,37.655,37.991,108034,0
2017-08-16,37.991,38.436,37.793,38.327,133930,0
2017-08-17,38.248,38.713,37.684,37.694,128920,0
2017-08-18,37.477,37.773,37.368,37.585,128334,0
2017-08-21,37.576,37.981,37.447,37.843,132358,0
2017-08-22,37.942,38.505,37.783,38.08,118062,0
2017-08-23,37.95,38.45,37.78,37.92,80486,0
2017-08-24,37.89,38.17,37.6,37.7,56737,0
2017-08-25,37.82,38.01,37.55,37.74,72248,0
2017-08-28,37.83,38.03,37.585,37.7,101651,0
2017-08-29,37.46,37.62,37.1,37.42,112826,0
2017-08-30,37.38,37.58,37.05,37.55,102640,0
2017-08-31,37.61,38.13,37.415,37.93,113402,0
2017-09-01,37.97,38.01,37.6,37.91,76093,0
2017-09-05,37.88,38.04,37.17,37.28,105524,0
2017-09-06,37.4,37.77,37.08,37.64,95448,0
2017-09-07,37.65,37.89,37.405,37.68,102163,0
2017-09-08,37.64,37.86,37.22,37.72,83728,0
2017-09-11,38,39.14,37.77,39.09,186898,0
2017-09-12,39.17,39.59,38.32,38.47,137874,0
2017-09-13,38.38,38.765,38.055,38.59,134081,0
2017-09-14,38.57,38.94,38.28,38.79,156986,0
2017-09-15,39.06,39.5,38.59,39.37,320638,0
2017-09-18,39.44,39.87,39.17,39.44,150795,0
2017-09-19,39.5,39.675,39.175,39.45,112389,0
2017-09-20,39.45,39.71,39.24,39.25,113965,0
2017-09-21,39.19,39.19,38.685,39.03,148296,0
2017-09-22,39.03,40,38.96,39.76,92990,0
2017-09-25,39.86,40.41,39.73,40.11,143532,0
2017-09-26,40.96,41.34,40.49,40.79,179807,0
2017-09-27,41.13,41.61,40.56,41.47,200576,0
2017-09-28,41.46,41.52,41.01,41.5,89307,0
2017-09-29,41.63,41.8,41.18,41.46,138249,0
2017-10-02,41.57,42.13,41.56,41.99,188223,0
2017-10-03,41.91,41.97,41.09,41.56,174333,0
2017-10-04,41.64,41.79,41.16,41.36,120531,0
2017-10-05,41.6,41.65,41.01,41.31,202014,0
2017-10-06,41.28,41.41,40.94,41.2,273417,0
2017-10-09,41.44,42.07,41.34,42.01,515894,0
2017-10-10,42,42.35,41.8,41.96,174290,0
2017-10-11,41.93,42.15,41.73,41.94,114434,0
2017-10-12,42,42.21,41.571,41.81,111583,0
2017-10-13,42,42.33,41.73,41.9,130613,0
2017-10-16,42,42.44,41.6,41.87,84622,0
2017-10-17,42,42,41.35,41.52,91489,0
2017-10-18,41.55,41.89,41.31,41.68,123401,0
2017-10-19,41.66,41.855,41.1848,41.54,84781,0
2017-10-20,41.95,42,41.51,41.6,81044,0
2017-10-23,41.58,42.1,41.01,41.55,116980,0
2017-10-24,41.82,42.27,41.51,42.05,240525,0
2017-10-25,42.05,42.33,41.305,41.71,125975,0
2017-10-26,41.84,42.17,41.64,41.93,107743,0
2017-10-27,41.99,42.38,41.55,42.31,96676,0
2017-10-30,42.1,42.19,41.41,41.78,92205,0
2017-10-31,42.11,42.64,41.78,42.23,130542,0
2017-11-01,42.54,42.66,41.64,42,85444,0
2017-11-02,44.56,46.4,43.56,45.66,314397,0
2017-11-03,45.45,45.62,43.41,44.1,182967,0
2017-11-06,44.08,44.34,43.8,43.96,121844,0
2017-11-07,44.1,44.29,43.55,43.58,94557,0
2017-11-08,43.54,43.82,42.98,43.76,165968,0
2017-11-09,43.65,44.21,43.65,43.98,113620,0
2017-11-10,43.85,44.295,43.21,43.7,203651,0
