Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.388,17.433,17.237,17.273,45698,0
2005-02-28,17.149,17.158,16.902,17.087,44122,0
2005-03-01,17.087,17.726,17.087,17.726,96472,0
2005-03-02,17.77,17.815,17.697,17.706,111141,0
2005-03-03,17.706,17.815,17.585,17.681,95907,0
2005-03-04,17.558,17.761,17.512,17.626,40506,0
2005-03-07,17.626,17.697,17.494,17.53,30353,0
2005-03-08,17.539,17.795,17.371,17.663,56416,0
2005-03-09,17.636,17.706,17.575,17.585,34753,0
2005-03-10,17.626,17.706,17.344,17.361,31367,0
2005-03-11,17.283,17.283,16.952,16.99,25498,0
2005-03-14,16.902,17.265,16.832,17.166,51338,0
2005-03-15,17.237,17.237,17.105,17.184,32269,0
2005-03-16,17.184,17.255,16.943,17.062,67811,0
2005-03-17,17.062,17.062,16.547,16.547,36786,0
2005-03-18,16.556,16.556,16.041,16.273,89137,0
2005-03-21,16.281,16.441,16.281,16.397,25728,0
2005-03-22,16.441,16.51,15.694,15.722,55176,0
2005-03-23,15.668,15.777,15.465,15.545,62625,0
2005-03-24,15.492,15.545,15.206,15.216,41298,0
2005-03-28,15.332,15.509,14.978,15.13,84286,0
2005-03-29,15.192,15.27,14.873,14.889,37346,0
2005-03-30,14.899,15.804,14.899,15.767,81017,0
2005-03-31,15.804,15.862,15.501,15.501,50550,0
2005-04-01,15.554,15.997,15.509,15.677,69617,0
2005-04-04,15.722,15.821,15.332,15.428,55967,0
2005-04-05,15.438,16.024,15.438,15.963,27079,0
2005-04-06,15.963,16.156,15.954,15.954,20311,0
2005-04-07,15.997,16.573,15.997,16.423,33396,0
2005-04-08,16.351,16.617,16.324,16.51,26064,0
2005-04-11,16.556,16.928,16.404,16.663,37688,0
2005-04-12,16.663,17.008,16.493,16.91,60931,0
2005-04-13,16.865,17.069,16.751,16.999,46375,0
2005-04-14,17.025,17.105,16.785,17.053,72552,0
2005-04-15,17.008,17.062,16.265,16.265,35655,0
2005-04-18,16.219,16.306,15.997,16.138,54386,0
2005-04-19,16.219,16.333,16.085,16.129,44795,0
2005-04-20,16.085,16.085,15.767,15.821,54160,0
2005-04-21,15.862,15.944,15.288,15.6,106740,0
2005-04-22,15.582,15.694,15.242,15.332,26856,0
2005-04-25,15.378,15.582,15.378,15.492,21436,0
2005-04-26,15.492,15.492,15.075,15.085,28096,0
2005-04-27,15.048,15.342,14.995,15.03,64314,0
2005-04-28,14.944,15.306,14.944,15.03,81466,0
2005-04-29,15.112,15.42,14.863,15.385,146231,0
2005-05-02,15.332,15.6,15.298,15.483,46602,0
2005-05-03,15.456,15.6,15.206,15.438,71309,0
2005-05-04,15.438,15.528,15.279,15.288,52355,0
2005-05-05,15.368,15.411,14.844,14.978,61723,0
2005-05-06,15.021,15.021,14.64,14.64,40057,0
2005-05-09,14.758,14.758,14.437,14.535,63527,0
2005-05-10,14.526,14.526,14.031,14.031,51788,0
2005-05-11,14.039,14.084,13.79,13.932,44795,0
2005-05-12,14.002,14.057,13.763,13.889,103468,0
2005-05-13,13.974,14.392,13.897,14.18,133597,0
2005-05-16,14.314,14.464,14.26,14.349,38026,0
2005-05-17,14.349,15.085,14.34,14.907,31367,0
2005-05-18,14.97,15.677,14.97,15.509,84736,0
2005-05-19,15.6,16.006,15.6,15.871,36333,0
2005-05-20,15.794,16.05,15.731,15.972,34753,0
2005-05-23,16.006,16.058,15.918,15.963,21327,0
2005-05-24,15.963,16.566,15.909,16.306,50663,0
2005-05-25,16.273,16.423,16.219,16.341,67250,0
2005-05-26,16.201,16.397,16.129,16.306,37913,0
2005-05-27,16.219,16.547,16.174,16.441,28999,0
2005-05-31,16.448,16.519,16.281,16.38,45135,0
2005-06-01,16.351,16.608,16.306,16.573,38026,0
2005-06-02,16.573,16.91,16.573,16.91,28096,0
2005-06-03,16.883,17.194,16.883,17.158,96923,0
2005-06-06,17.158,17.494,17.105,17.47,79889,0
2005-06-07,17.414,17.697,17.396,17.442,47164,0
2005-06-08,17.461,17.716,17.461,17.47,105498,0
2005-06-09,17.414,17.716,17.371,17.681,20422,0
2005-06-10,17.593,17.716,17.396,17.461,25498,0
2005-06-13,17.327,17.655,17.327,17.512,66344,0
2005-06-14,17.442,17.876,17.442,17.726,250943,0
2005-06-15,17.726,17.833,17.636,17.787,43442,0
2005-06-16,17.892,18.302,17.858,18.266,56416,0
2005-06-17,18.266,18.549,18.266,18.417,56869,0
2005-06-20,18.479,18.479,18.168,18.168,34978,0
2005-06-21,18.178,18.462,18.168,18.399,28999,0
2005-06-22,18.417,18.566,18.372,18.557,21211,0
2005-06-23,18.557,19.09,18.557,18.789,49536,0
2005-06-24,18.771,18.771,18.433,18.699,171506,0
2005-06-27,18.699,18.752,18.612,18.63,56754,0
2005-06-28,18.699,19.03,18.693,19.011,34189,0
2005-06-29,19.057,19.516,19.011,19.471,39719,0
2005-06-30,19.499,19.852,19.499,19.543,36557,0
2005-07-01,19.595,20.028,19.595,20.028,39719,0
2005-07-05,20.028,20.649,20.019,20.649,97261,0
2005-07-06,20.746,20.932,20.5,20.5,35770,0
2005-07-07,20.382,21.075,20.382,21.049,32494,0
2005-07-08,20.96,21.269,20.696,21.164,60593,0
2005-07-11,21.2,21.794,21.2,21.742,50435,0
2005-07-12,21.667,21.742,21.529,21.608,21211,0
2005-07-13,21.49,21.776,21.445,21.723,20536,0
2005-07-14,21.81,22.006,21.599,21.742,32044,0
2005-07-15,21.564,21.989,21.445,21.818,45811,0
2005-07-18,21.667,22.148,21.667,22.148,33512,0
2005-07-19,22.158,22.262,21.9,22.158,34641,0
2005-07-20,22.13,22.281,22.069,22.281,21327,0
2005-07-21,22.158,22.175,21.758,21.758,17492,0
2005-07-22,21.758,22.468,21.758,22.468,25614,0
2005-07-25,22.468,22.841,22.468,22.6,27421,0
2005-07-26,22.528,22.717,22.36,22.468,37574,0
2005-07-27,22.512,22.538,22.208,22.385,21552,0
2005-07-28,22.385,22.572,22.3,22.572,36669,0
2005-07-29,22.572,22.757,22.376,22.563,22677,0
2005-08-01,22.6,22.645,22.201,22.3,60931,0
2005-08-02,22.309,22.697,22.234,22.413,82257,0
2005-08-03,22.413,22.635,22.244,22.468,55851,0
2005-08-04,22.421,22.953,21.953,21.961,40845,0
2005-08-05,22.023,22.023,21.573,21.608,45020,0
2005-08-08,21.659,21.979,21.625,21.803,28096,0
2005-08-09,21.723,21.891,21.642,21.854,19406,0
2005-08-10,22.376,22.822,21.979,22.093,67025,0
2005-08-11,22.023,22.766,22.023,22.748,18281,0
2005-08-12,22.688,22.688,22.291,22.309,23246,0
2005-08-15,21.667,21.75,21.236,21.75,82482,0
2005-08-16,21.617,21.617,20.773,21.164,56416,0
2005-08-17,21.092,21.536,21.049,21.369,30914,0
2005-08-18,21.277,21.794,21.174,21.625,123215,0
2005-08-19,21.633,21.659,21.269,21.269,81126,0
2005-08-22,21.314,21.818,21.269,21.767,51114,0
2005-08-23,21.714,21.758,21.5,21.529,19406,0
2005-08-24,21.49,21.633,21.314,21.369,21890,0
2005-08-25,21.36,21.369,20.922,21.209,67701,0
2005-08-26,21.075,21.182,20.604,20.836,62285,0
2005-08-29,20.755,21.155,20.721,21.059,30914,0
2005-08-30,20.988,21.014,20.382,20.57,65894,0
2005-08-31,20.482,20.905,20.341,20.705,59235,0
2005-09-01,20.705,21.136,20.518,20.696,110129,0
2005-09-02,20.624,20.649,20.222,20.333,52469,0
2005-09-06,20.463,20.765,20.463,20.659,60252,0
2005-09-07,20.705,20.874,20.553,20.755,52242,0
2005-09-08,20.713,20.897,20.713,20.897,64877,0
2005-09-09,20.897,21.667,20.889,21.608,52355,0
2005-09-12,21.536,21.944,21.49,21.767,40281,0
2005-09-13,21.59,22.512,21.49,22.36,94103,0
2005-09-14,22.468,22.989,22.376,22.857,74693,0
2005-09-15,22.857,23.442,22.766,23.203,106855,0
2005-09-16,23.221,23.744,23.13,23.619,117686,0
2005-09-19,23.619,23.637,23.306,23.306,66569,0
2005-09-20,23.353,23.653,23.203,23.221,58334,0
2005-09-21,23.139,23.148,22.36,22.459,44005,0
2005-09-22,22.369,22.572,21.971,22.326,34862,0
2005-09-23,22.201,22.395,21.854,22.326,21099,0
2005-09-26,22.244,22.545,22.139,22.376,24709,0
2005-09-27,22.291,22.336,22.042,22.167,22908,0
2005-09-28,22.252,22.36,21.784,21.794,27079,0
2005-09-29,21.714,21.714,21.445,21.65,36669,0
2005-09-30,21.659,21.659,21.331,21.573,22568,0
2005-10-03,21.625,21.803,21.51,21.625,75485,0
2005-10-04,21.608,22.244,21.608,21.953,82818,0
2005-10-05,21.91,21.953,21.455,21.49,86318,0
2005-10-06,21.49,21.714,21.261,21.396,37913,0
2005-10-07,21.536,21.704,20.969,21.269,33961,0
2005-10-10,22.112,22.112,20.579,20.792,90717,0
2005-10-11,20.855,21.118,20.8,20.809,28208,0
2005-10-12,20.855,20.96,19.897,20.333,47844,0
2005-10-13,20.288,20.288,19.887,20.164,31593,0
2005-10-14,20.296,20.446,20.028,20.41,60252,0
2005-10-17,20.518,20.713,20.437,20.705,25276,0
2005-10-18,20.737,20.809,20.333,20.429,89364,0
2005-10-19,20.419,21.396,20.333,21.396,24599,0
2005-10-20,21.481,21.742,21.286,21.388,20648,0
2005-10-21,21.331,21.803,21.331,21.429,35655,0
2005-10-24,21.519,22.192,21.51,22.192,29219,0
2005-10-25,22.281,22.336,21.9,22.192,44005,0
2005-10-26,22.023,22.244,21.714,21.714,18392,0
2005-10-27,21.686,21.714,21.209,21.429,26741,0
2005-10-28,21.519,22.158,21.445,22.069,29450,0
2005-10-31,22.158,23.13,22.158,23.044,67136,0
2005-11-01,23.044,23.266,22.892,22.953,54499,0
2005-11-02,23.044,23.734,23.044,23.424,45363,0
2005-11-03,23.442,23.484,23.24,23.24,90379,0
2005-11-04,23.156,23.221,22.766,22.962,68376,0
2005-11-07,22.766,23.796,22.766,23.637,54499,0
2005-11-08,23.637,24.469,23.637,24.338,46830,0
2005-11-09,24.347,24.788,24.071,24.238,46712,0
2005-11-10,24.238,24.328,23.549,23.663,140026,0
2005-11-11,23.663,23.796,23.512,23.584,37913,0
2005-11-14,24.461,24.461,24.185,24.293,254892,0
2005-11-15,24.266,24.266,23.939,24.044,111029,0
2005-11-16,24.133,24.152,23.619,23.921,57995,0
2005-11-17,23.93,24.542,23.93,24.532,95680,0
2005-11-18,24.815,24.938,24.637,24.815,76385,0
2005-11-21,24.86,24.911,24.761,24.815,32044,0
2005-11-22,24.815,24.993,24.718,24.77,39493,0
2005-11-23,24.683,24.948,24.665,24.788,44909,0
2005-11-25,24.797,24.948,24.745,24.815,21327,0
2005-11-28,24.761,24.832,24.637,24.647,47277,0
2005-11-29,24.745,24.921,24.675,24.761,39942,0
2005-11-30,24.761,24.973,24.601,24.701,36333,0
2005-12-01,24.788,25.002,24.726,25.002,93765,0
2005-12-02,24.904,25.029,24.832,24.993,16247,0
2005-12-05,24.86,25.038,24.815,24.938,35999,0
2005-12-06,25.169,25.524,24.911,25.505,39378,0
2005-12-07,25.596,26.233,25.596,26.233,64089,0
2005-12-08,26.276,26.463,26.056,26.285,27643,0
2005-12-09,26.285,26.5,26.101,26.463,15459,0
2005-12-12,26.51,26.833,26.408,26.676,53031,0
2005-12-13,26.544,26.942,26.332,26.942,25835,0
2005-12-14,26.942,27.254,26.817,27.244,29219,0
2005-12-15,27.156,28.122,27.049,27.915,99743,0
2005-12-16,28.263,28.431,28.103,28.28,101322,0
2005-12-19,27.963,27.963,27.385,27.805,67927,0
2005-12-20,27.889,27.889,27.339,27.448,66569,0
2005-12-21,27.457,27.915,27.385,27.786,21774,0
2005-12-22,27.795,28.775,27.795,28.547,51114,0
2005-12-23,28.457,28.583,28.183,28.475,18842,0
2005-12-27,28.564,28.564,27.695,27.915,31254,0
2005-12-28,27.915,28.007,27.713,27.813,16585,0
2005-12-29,27.821,27.963,27.599,27.898,35880,0
2005-12-30,27.805,27.805,26.408,26.528,313791,0
2006-01-03,26.528,26.986,26.233,26.853,90493,0
2006-01-04,26.853,26.853,26.587,26.658,74473,0
2006-01-05,26.596,26.596,26.144,26.359,38362,0
2006-01-06,26.359,26.392,25.924,26.216,31254,0
2006-01-09,26.251,26.757,26.251,26.749,19972,0
2006-01-10,26.676,26.853,26.5,26.757,22792,0
2006-01-11,26.757,26.757,26.118,26.596,33062,0
2006-01-12,26.596,26.722,26.019,26.276,17039,0
2006-01-13,26.276,26.615,26.276,26.313,37913,0
2006-01-17,26.189,26.323,25.038,25.321,54499,0
2006-01-18,25.232,25.524,25.232,25.524,23355,0
2006-01-19,25.568,25.924,25.533,25.737,24372,0
2006-01-20,25.808,25.808,25.363,25.363,26856,0
2006-01-23,25.381,25.391,25.125,25.169,58787,0
2006-01-24,25.214,25.587,25.214,25.391,27872,0
2006-01-25,25.336,25.48,25.038,25.214,13881,0
2006-01-26,25.295,25.48,25.091,25.169,35429,0
2006-01-27,25.26,25.615,25.26,25.419,31144,0
2006-01-30,25.381,25.381,25.117,25.26,47164,0
2006-01-31,25.169,25.524,25.01,25.151,88463,0
2006-02-01,25.038,25.959,24.993,25.88,27872,0
2006-02-02,26.011,26.011,25.242,25.277,58899,0
2006-02-03,25.277,25.719,25.108,25.224,55291,0
2006-02-06,25.151,25.214,24.567,24.745,35543,0
2006-02-07,24.701,24.735,24.238,24.398,76842,0
2006-02-08,24.532,24.594,24.276,24.461,54499,0
2006-02-09,24.506,25.125,24.506,24.993,26064,0
2006-02-10,24.904,25.045,24.807,24.957,18956,0
2006-02-13,24.957,25.161,24.77,25.083,43213,0
2006-02-14,25.169,25.817,24.93,25.817,34414,0
2006-02-15,25.834,26.101,25.773,26.101,24486,0
2006-02-16,26.189,27.457,26.172,27.441,82257,0
2006-02-17,27.915,27.915,27.324,27.526,56304,0
2006-02-21,27.581,27.581,26.5,26.757,28999,0
2006-02-22,26.757,27.075,26.757,26.942,33961,0
2006-02-23,26.986,27.121,26.767,26.808,66236,0
2006-02-24,26.808,26.826,26.615,26.749,107304,0
2006-02-27,26.749,27.075,26.749,26.918,101890,0
2006-02-28,26.853,26.853,26.233,26.463,30240,0
2006-03-01,26.417,26.554,26.198,26.276,30013,0
2006-03-02,26.369,26.453,25.568,26.019,31254,0
2006-03-03,25.976,25.976,25.542,25.624,38928,0
2006-03-06,25.606,25.684,25.41,25.488,31481,0
2006-03-07,25.456,25.456,24.948,25.117,22792,0
2006-03-08,25.083,25.178,24.647,24.896,30914,0
2006-03-09,24.921,25.083,24.425,24.461,28434,0
2006-03-10,24.461,24.948,24.406,24.948,54271,0
2006-03-13,24.372,24.983,24.372,24.964,54160,0
2006-03-14,25.019,25.083,24.735,25.083,32383,0
2006-03-15,25.125,25.439,25.038,25.169,29338,0
2006-03-16,25.169,25.371,24.77,25.295,33622,0
2006-03-17,25.074,25.439,24.637,25.205,104484,0
2006-03-20,25.083,25.242,24.948,25.099,49421,0
2006-03-21,24.656,25.083,24.524,24.585,45243,0
2006-03-22,24.637,24.87,24.567,24.761,34075,0
2006-03-23,24.372,24.879,24.372,24.752,35770,0
2006-03-24,24.815,24.86,24.461,24.752,38134,0
2006-03-27,24.372,24.904,24.372,24.815,45243,0
2006-03-28,24.815,24.983,24.656,24.807,36333,0
2006-03-29,24.815,25.615,24.726,25.533,43328,0
2006-03-30,25.587,25.728,25.524,25.606,27079,0
2006-03-31,25.701,26.11,25.615,26.074,26402,0
2006-04-03,26.011,26.189,25.615,25.615,48634,0
2006-04-04,25.568,25.968,25.242,25.533,215064,0
2006-04-05,25.533,25.773,25.48,25.524,68494,0
2006-04-06,25.524,25.568,25.303,25.456,42088,0
2006-04-07,25.496,25.632,24.735,24.904,87560,0
2006-04-10,24.904,25.142,24.815,24.93,40394,0
2006-04-11,24.842,25.029,24.425,24.542,53256,0
2006-04-12,24.506,24.585,24.194,24.488,33622,0
2006-04-13,24.398,24.701,24.301,24.478,51788,0
2006-04-17,24.416,24.629,23.93,24.017,34528,0
2006-04-18,24.106,25.615,24.035,25.615,39719,0
2006-04-19,25.615,26.065,25.496,25.782,38253,0
2006-04-20,25.701,25.701,25.214,25.514,20648,0
2006-04-21,25.79,25.79,25.439,25.684,38588,0
2006-04-24,25.615,25.615,24.637,24.807,47277,0
2006-04-25,24.779,24.815,24.238,24.726,42990,0
2006-04-26,24.675,25.01,24.372,24.879,24826,0
2006-04-27,24.788,25.747,24.461,25.354,34303,0
2006-04-28,25.269,25.924,24.993,25.496,35880,0
2006-05-01,25.587,25.587,24.461,24.549,49421,0
2006-05-02,24.594,25.48,24.213,25.464,39493,0
2006-05-03,25.371,26.137,25.345,25.834,40281,0
2006-05-04,25.861,25.861,25.277,25.381,24372,0
2006-05-05,25.48,26.427,25.48,26.276,33622,0
2006-05-08,26.189,26.242,25.639,26.101,47164,0
2006-05-09,26.101,26.101,25.345,25.755,95006,0
2006-05-10,25.701,25.993,25.514,25.95,52581,0
2006-05-11,25.924,25.924,24.745,25.045,52920,0
2006-05-12,24.993,25.251,24.542,24.549,73679,0
2006-05-15,24.461,24.726,24.114,24.62,67589,0
2006-05-16,24.549,24.718,24.106,24.497,43668,0
2006-05-17,24.372,24.381,23.706,24.08,84849,0
2006-05-18,24.09,24.143,23.484,23.493,33622,0
2006-05-19,23.493,23.493,22.91,23.382,86656,0
2006-05-22,23.382,23.645,23.324,23.382,79207,0
2006-05-23,23.503,23.716,23.382,23.391,49195,0
2006-05-24,23.213,23.503,22.707,23.053,87560,0
2006-05-25,23.184,23.475,23.026,23.344,34075,0
2006-05-26,23.484,23.619,23.089,23.231,19972,0
2006-05-30,23.139,23.139,22.139,22.201,65443,0
2006-05-31,22.112,22.421,21.818,22.201,122309,0
2006-06-01,22.201,23.442,22.201,23.363,65221,0
2006-06-02,23.372,23.442,23.13,23.372,44909,0
2006-06-05,23.266,23.54,23.231,23.353,64877,0
2006-06-06,23.353,23.391,22.413,22.945,75599,0
2006-06-07,22.953,23.663,22.814,23.266,59916,0
2006-06-08,23.13,23.839,22.707,23.822,66461,0
2006-06-09,23.575,23.885,23.451,23.663,61046,0
2006-06-12,23.663,23.663,22.627,22.775,98278,0
2006-06-13,22.645,24.594,22.645,22.831,72439,0
2006-06-14,22.822,23.044,22.725,22.927,43554,0
2006-06-15,22.927,23.796,22.927,23.689,63074,0
2006-06-16,23.689,23.689,23.062,23.166,179178,0
2006-06-19,23.166,23.398,23.044,23.13,51225,0
2006-06-20,23.044,23.344,23.044,23.053,48406,0
2006-06-21,23.044,23.68,23.044,23.53,48857,0
2006-06-22,23.442,23.637,23.273,23.512,54160,0
2006-06-23,23.442,23.83,23.297,23.363,46602,0
2006-06-26,23.484,23.921,23.484,23.921,55967,0
2006-06-27,23.921,23.93,23.689,23.822,58787,0
2006-06-28,23.913,23.921,23.549,23.653,72101,0
2006-06-29,23.752,24.575,23.68,24.575,87669,0
2006-06-30,24.594,24.665,23.822,24.549,141830,0
2006-07-03,24.469,24.647,24.035,24.09,31823,0
2006-07-05,23.885,23.974,23.353,23.53,64656,0
2006-07-06,23.619,23.974,23.619,23.788,65326,0
2006-07-07,23.706,24.284,23.706,24.106,71537,0
2006-07-10,24.097,24.284,23.939,24.052,47052,0
2006-07-11,23.964,24.372,23.706,24.124,124115,0
2006-07-12,24.035,24.106,23.866,23.866,59690,0
2006-07-13,23.866,23.866,23.266,23.344,68150,0
2006-07-14,23.259,23.324,22.971,23.07,62170,0
2006-07-17,22.981,23.104,22.59,22.757,39154,0
2006-07-18,22.849,23.306,22.697,23.121,42088,0
2006-07-19,23.175,23.992,23.175,23.913,61266,0
2006-07-20,23.903,24.017,23.139,23.166,67473,0
2006-07-21,23.166,23.166,22.775,22.902,72891,0
2006-07-24,23.026,23.68,23.026,23.451,51904,0
2006-07-25,23.512,24.017,23.512,23.744,69279,0
2006-07-26,23.575,23.771,23.353,23.549,57657,0
2006-07-27,23.663,23.744,23.306,23.391,42309,0
2006-07-28,23.493,23.762,23.451,23.575,50887,0
2006-07-31,23.442,23.93,23.434,23.779,61046,0
2006-08-01,23.744,23.974,23.475,23.806,51904,0
2006-08-02,23.903,24.035,23.521,23.566,76277,0
2006-08-03,23.558,24.106,23.558,23.894,179744,0
2006-08-04,24.017,24.87,24.017,24.86,63755,0
2006-08-07,24.726,24.761,24.372,24.675,34862,0
2006-08-08,24.71,25.214,24.124,24.133,45585,0
2006-08-09,24.194,24.683,23.815,23.815,41298,0
2006-08-10,23.706,24.735,23.558,24.701,37797,0
2006-08-11,24.549,24.549,23.706,24.062,19858,0
2006-08-14,24.106,24.761,24.106,24.478,20763,0
2006-08-15,24.656,25.195,24.478,24.532,47392,0
2006-08-16,24.585,24.983,24.549,24.815,21327,0
2006-08-17,24.683,24.911,24.601,24.77,23695,0
2006-08-18,24.904,24.904,24.718,24.797,23246,0
2006-08-21,24.637,24.752,24.567,24.611,16701,0
2006-08-22,24.549,24.889,24.549,24.815,52581,0
2006-08-23,24.86,24.911,23.698,23.752,35770,0
2006-08-24,23.796,24.143,23.752,24.035,36786,0
2006-08-25,24.008,24.185,23.974,24.017,16472,0
2006-08-28,23.93,24.035,23.619,23.779,54838,0
2006-08-29,23.93,24.293,23.839,24.238,60479,0
2006-08-30,24.328,24.575,24.169,24.461,47500,0
2006-08-31,24.594,24.983,24.594,24.86,62285,0
2006-09-01,24.983,24.983,24.701,24.788,53256,0
2006-09-05,24.726,24.948,24.594,24.675,33739,0
2006-09-06,24.585,24.675,23.992,24.506,25047,0
2006-09-07,24.461,24.461,23.484,23.806,50098,0
2006-09-08,23.839,24.071,23.716,23.866,14102,0
2006-09-11,23.83,24.097,23.645,23.992,37123,0
2006-09-12,24.062,24.372,23.974,24.222,33512,0
2006-09-13,24.152,24.948,24.017,24.87,31029,0
2006-09-14,24.779,24.788,24.451,24.665,55741,0
2006-09-15,24.889,24.983,24.693,24.93,69279,0
2006-09-18,24.86,25.091,24.807,24.904,94216,0
2006-09-19,24.87,25.064,24.693,24.983,54048,0
2006-09-20,25.074,25.125,24.797,24.964,36104,0
2006-09-21,25.029,25.251,24.761,24.77,21666,0
2006-09-22,24.693,24.745,23.458,23.671,51001,0
2006-09-25,23.663,24.372,23.663,24.238,52242,0
2006-09-26,24.256,24.416,23.619,23.885,66236,0
2006-09-27,23.839,24.017,23.796,24.001,25951,0
2006-09-28,24.062,24.388,23.734,24.284,23807,0
2006-09-29,24.284,24.469,23.451,23.458,58334,0
2006-10-02,23.434,23.434,22.158,22.201,47052,0
2006-10-03,22.158,22.572,22.042,22.139,59235,0
2006-10-04,22.069,22.918,22.069,22.385,70410,0
2006-10-05,22.385,22.841,22.201,22.757,50435,0
2006-10-06,22.717,22.717,22.208,22.449,35429,0
2006-10-09,22.336,22.468,22.077,22.234,23582,0
2006-10-10,22.272,22.369,22.032,22.069,27421,0
2006-10-11,22.069,22.252,22.042,22.167,25047,0
2006-10-12,22.252,22.785,22.185,22.775,38362,0
2006-10-13,22.998,23.771,22.962,23.619,44227,0
2006-10-16,23.93,24.169,23.584,23.771,39378,0
2006-10-17,23.637,23.671,23.353,23.645,41185,0
2006-10-18,24.09,24.266,23.779,24.152,36896,0
2006-10-19,24.106,24.461,24.001,24.152,25614,0
2006-10-20,24.372,24.372,23.584,23.628,21774,0
2006-10-23,23.53,23.806,23.398,23.68,36557,0
2006-10-24,23.762,23.796,23.194,23.475,22452,0
2006-10-25,23.53,23.663,22.757,23.07,43442,0
2006-10-26,23.249,23.698,23.13,23.273,33851,0
2006-10-27,23.221,23.363,23.035,23.095,24486,0
2006-10-30,23.008,23.512,22.962,23.512,17492,0
2006-10-31,23.575,23.619,23.07,23.306,44342,0
2006-11-01,23.353,23.408,22.962,22.989,42990,0
2006-11-02,22.814,22.998,22.36,22.413,51564,0
2006-11-03,22.6,22.927,22.069,22.44,30240,0
2006-11-06,22.6,22.74,22.185,22.645,26741,0
2006-11-07,22.554,22.981,22.185,22.192,58334,0
2006-11-08,22.014,22.766,22.014,22.679,32158,0
2006-11-09,22.775,22.775,21.979,22.158,34753,0
2006-11-10,22.158,22.645,22.158,22.572,29788,0
2006-11-13,22.572,22.74,22.281,22.404,33512,0
2006-11-14,22.512,22.91,21.314,22.902,22792,0
2006-11-15,22.945,24.044,22.945,23.875,54271,0
2006-11-16,23.93,24.549,23.93,24.284,52694,0
2006-11-17,24.266,24.338,24.017,24.309,30353,0
2006-11-20,24.266,24.506,24.052,24.406,53370,0
2006-11-21,24.406,24.416,24.052,24.062,30914,0
2006-11-22,24.106,24.106,23.706,23.875,26289,0
2006-11-24,23.752,23.815,23.671,23.752,9478,0
2006-11-27,23.575,23.619,23.363,23.398,38478,0
2006-11-28,23.175,23.344,22.953,23.221,51001,0
2006-11-29,23.398,23.706,23.231,23.249,27643,0
2006-11-30,23.259,23.324,22.971,23.121,41185,0
2006-12-01,23.07,23.139,22.883,23.044,47953,0
2006-12-04,23.044,24.008,23.044,23.762,44122,0
2006-12-05,23.839,24.026,23.408,23.744,40621,0
2006-12-06,23.698,23.706,23.259,23.619,42428,0
2006-12-07,23.549,24.319,23.54,24.238,26966,0
2006-12-08,24.133,24.133,23.839,23.93,25389,0
2006-12-11,23.93,24.461,23.815,24.388,26064,0
2006-12-12,24.444,24.461,23.93,24.338,36896,0
2006-12-13,24.425,24.524,24.114,24.363,25728,0
2006-12-14,24.461,25.01,24.461,24.752,31254,0
2006-12-15,24.779,24.911,24.381,24.451,48743,0
2006-12-18,24.542,24.542,23.885,24.017,25728,0
2006-12-19,23.93,24.301,23.671,23.734,26629,0
2006-12-20,23.744,24.276,23.706,24.185,33173,0
2006-12-21,24.161,24.948,24.152,24.87,67589,0
2006-12-22,24.904,25.099,24.77,24.77,44795,0
2006-12-26,24.77,25.251,24.77,24.957,32494,0
2006-12-27,24.815,25.214,24.815,25.178,47052,0
2006-12-28,25.125,25.471,24.506,24.656,93992,0
2006-12-29,24.656,24.683,23.866,24.044,115655,0
2007-01-03,24.266,24.558,24.238,24.478,46602,0
2007-01-04,24.301,24.444,24.152,24.194,54386,0
2007-01-05,24.106,24.106,22.874,23.008,70410,0
2007-01-08,22.953,23.121,22.52,23.062,46375,0
2007-01-09,23.095,23.213,22.512,23.148,47164,0
2007-01-10,23.089,23.113,22.679,22.874,38588,0
2007-01-11,22.962,23.306,22.6,22.688,42537,0
2007-01-12,22.663,23.008,22.6,23.008,77967,0
2007-01-16,23.184,23.266,22.617,22.785,32832,0
2007-01-17,22.785,23.175,22.785,23.07,58787,0
2007-01-18,23.062,23.095,22.309,22.317,37010,0
2007-01-19,22.317,23.026,22.201,23.016,33851,0
2007-01-22,22.953,22.953,22.317,22.757,37123,0
2007-01-23,22.733,23.07,22.671,22.998,35999,0
2007-01-24,23.07,23.558,23.07,23.53,42990,0
2007-01-25,23.512,24.062,23.512,23.974,78190,0
2007-01-26,23.974,24.097,23.451,23.964,43892,0
2007-01-29,23.964,24.256,23.956,24.194,30914,0
2007-01-30,24.238,24.815,24.23,24.611,63074,0
2007-01-31,24.611,24.815,24.169,24.611,44342,0
2007-02-01,24.637,24.957,24.363,24.532,45698,0
2007-02-02,24.637,24.851,24.637,24.77,40394,0
2007-02-05,24.637,24.683,24.106,24.194,52581,0
2007-02-06,24.338,24.532,24.194,24.506,31254,0
2007-02-07,24.594,24.948,24.567,24.86,35092,0
2007-02-08,24.851,24.911,24.735,24.825,28096,0
2007-02-09,24.77,24.86,23.903,24.008,35092,0
2007-02-12,24.062,24.276,23.875,24.097,26402,0
2007-02-13,24.152,24.435,23.839,24.435,41298,0
2007-02-14,24.406,25.091,24.347,24.514,37688,0
2007-02-15,24.478,24.726,24.301,24.309,20874,0
2007-02-16,24.363,24.363,23.839,24.008,27981,0
2007-02-20,23.983,25.038,23.983,25.038,29219,0
2007-02-21,25.038,25.038,24.026,24.194,40169,0
2007-02-22,24.194,24.93,24.106,24.904,42428,0
2007-02-23,24.842,24.938,24.524,24.675,41968,0
2007-02-26,24.851,24.896,23.752,23.849,82141,0
2007-02-27,23.68,23.83,22.679,23.044,85980,0
2007-02-28,23.035,23.24,22.671,22.671,47052,0
2007-03-01,22.468,22.733,22.167,22.538,62509,0
2007-03-02,22.688,22.697,21.803,22.05,55513,0
2007-03-05,21.935,22.244,21.677,21.704,63074,0
2007-03-06,22.069,23.008,21.927,22.795,58899,0
2007-03-07,22.822,22.822,22.077,22.226,45698,0
2007-03-08,22.468,22.717,22.44,22.538,46939,0
2007-03-09,22.671,22.766,22.503,22.766,41070,0
2007-03-12,22.766,22.866,22.495,22.6,32269,0
2007-03-13,22.421,22.785,21.891,22.158,67136,0
2007-03-14,22.112,22.272,21.979,22.112,65894,0
2007-03-15,22.175,22.528,22.175,22.485,45020,0
2007-03-16,22.538,23.451,22.413,22.635,115090,0
2007-03-19,22.725,23.434,22.671,23.156,85301,0
2007-03-20,23.156,23.689,23.104,23.594,50098,0
2007-03-21,23.744,24.284,23.725,24.23,71425,0
2007-03-22,24.284,24.328,24.143,24.194,55851,0
2007-03-23,24.194,24.203,23.68,23.762,46037,0
2007-03-26,23.849,23.93,23.575,23.93,45243,0
2007-03-27,23.885,23.894,23.372,23.521,45811,0
2007-03-28,23.372,23.752,23.353,23.475,58223,0
2007-03-29,23.619,24.152,23.521,24.114,63186,0
2007-03-30,24.133,24.169,23.762,24.106,88349,0
2007-04-02,24.133,24.177,23.839,23.93,48743,0
2007-04-03,24.001,24.71,23.903,24.461,53031,0
2007-04-04,24.416,24.851,24.416,24.594,33062,0
2007-04-05,24.594,24.815,24.435,24.478,29901,0
2007-04-09,24.444,24.444,24.161,24.177,29338,0
2007-04-10,24.213,25.186,24.185,24.726,48743,0
2007-04-11,24.77,24.77,24.506,24.656,43213,0
2007-04-12,24.558,24.611,24.363,24.461,89477,0
2007-04-13,24.497,25.074,24.356,25.045,48069,0
2007-04-16,25.117,26.369,25.108,26.144,152550,0
2007-04-17,26.198,26.295,25.568,25.701,77407,0
2007-04-18,25.615,25.747,25.26,25.321,74241,0
2007-04-19,25.195,25.354,24.993,25.074,52015,0
2007-04-20,25.524,25.524,25.186,25.419,56642,0
2007-04-23,25.345,25.429,24.904,24.973,53710,0
2007-04-24,24.973,25.045,24.594,24.87,39493,0
2007-04-25,24.993,25.083,24.549,24.575,62170,0
2007-04-26,24.488,25.038,24.372,24.973,79099,0
2007-04-27,24.815,24.93,24.594,24.842,32383,0
2007-04-30,24.879,24.911,24.247,24.266,71082,0
2007-05-01,24.328,24.406,24.106,24.406,52130,0
2007-05-02,24.497,25.381,24.497,24.896,61944,0
2007-05-03,24.889,25.169,24.693,24.726,70297,0
2007-05-04,24.735,24.983,24.611,24.851,49536,0
2007-05-07,24.842,25.133,24.726,24.788,48069,0
2007-05-08,24.701,24.889,24.558,24.815,56869,0
2007-05-09,24.77,24.904,24.497,24.86,31367,0
2007-05-10,24.726,24.779,24.106,24.106,53031,0
2007-05-11,24.276,24.815,24.247,24.506,61944,0
2007-05-14,24.693,24.797,24.276,24.594,69054,0
2007-05-15,24.594,25.195,24.524,24.585,62846,0
2007-05-16,24.637,24.656,24.478,24.601,36333,0
2007-05-17,24.488,24.788,24.388,24.542,45020,0
2007-05-18,24.567,24.807,24.338,24.735,44342,0
2007-05-21,24.745,25.142,24.629,24.745,64656,0
2007-05-22,24.693,24.761,24.435,24.611,86430,0
2007-05-23,24.71,25.099,24.71,24.964,70859,0
2007-05-24,24.964,25.674,24.825,25.578,63413,0
2007-05-25,25.666,25.914,25.232,25.533,57431,0
2007-05-29,25.674,26.037,25.674,25.933,63299,0
2007-05-30,25.808,26.323,25.808,26.285,92408,0
2007-05-31,26.11,26.189,25.755,26.047,42202,0
2007-06-01,26.144,26.481,26.056,26.453,31029,0
2007-06-04,26.463,26.5,25.968,26.427,122086,0
2007-06-05,26.351,26.481,26.154,26.323,28434,0
2007-06-06,26.332,26.491,26.037,26.417,27530,0
2007-06-07,26.323,26.323,25.763,25.993,80031,0
2007-06-08,25.924,26.587,25.924,26.544,39265,0
2007-06-11,26.528,26.528,26.189,26.376,31481,0
2007-06-12,26.163,26.578,26.011,26.216,50776,0
2007-06-13,26.233,27.413,26.065,27.395,109789,0
2007-06-14,27.395,27.898,27.395,27.571,78533,0
2007-06-15,28.095,28.484,27.934,28.406,115313,0
2007-06-18,28.406,29.834,28.406,29.494,137316,0
2007-06-19,29.378,30.878,29.068,30.817,133706,0
2007-06-20,30.885,32.782,30.885,31.331,312210,0
2007-06-21,31.205,31.205,29.583,30.567,211337,0
2007-06-22,30.454,31.834,30.382,31.665,251394,0
2007-06-25,31.665,32.338,31.407,31.489,131792,0
2007-06-26,31.712,31.906,30.992,31.499,231533,0
2007-06-27,31.349,32.25,31.215,31.568,181662,0
2007-06-28,31.577,31.738,31.285,31.398,79775,0
2007-06-29,31.461,31.593,30.301,30.327,166430,0
2007-07-02,30.389,31.321,30.027,31.293,107869,0
2007-07-03,31.285,31.87,31.232,31.39,82257,0
2007-07-05,31.48,31.797,31.471,31.738,70297,0
2007-07-06,31.738,32.128,31.055,31.331,126147,0
2007-07-09,31.321,31.321,30.743,31.117,50663,0
2007-07-10,31.179,31.257,30.268,30.327,98503,0
2007-07-11,30.259,30.666,29.974,30.001,60366,0
2007-07-12,30.212,30.717,30.08,30.574,78648,0
2007-07-13,30.469,30.62,29.946,30.196,43892,0
2007-07-16,30.045,30.177,29.529,29.733,42309,0
2007-07-17,29.743,30.151,29.743,29.797,31367,0
2007-07-18,29.672,30.132,29.646,30.071,60593,0
2007-07-19,30.16,30.16,29.583,29.841,49874,0
2007-07-20,29.834,29.849,28.37,28.865,77293,0
2007-07-23,28.875,29.327,28.651,28.848,53710,0
2007-07-24,28.583,28.884,26.926,27.207,97714,0
2007-07-25,27.357,28.007,27.049,27.431,67136,0
2007-07-26,27.207,27.695,26.369,26.713,94327,0
2007-07-27,26.569,26.817,25.924,26.154,73344,0
2007-07-30,26.056,26.369,25.224,26.028,83382,0
2007-07-31,26.127,26.233,24.726,24.797,197460,0
2007-08-01,24.779,25.295,24.114,24.585,87223,0
2007-08-02,24.601,25.737,24.601,25.029,84736,0
2007-08-03,24.921,25.074,21.91,22.175,133597,0
2007-08-06,22.459,24.478,21.031,24.026,211449,0
2007-08-07,23.956,24.319,23.231,24.035,129982,0
2007-08-08,24.247,26.384,24.052,25.4,151987,0
2007-08-09,25.169,25.391,23.956,25.038,160901,0
2007-08-10,24.921,25.251,24.026,24.549,178959,0
2007-08-13,24.71,25.295,24.398,24.879,67250,0
2007-08-14,25.151,25.232,24.585,24.585,82482,0
2007-08-15,24.594,25.568,24.532,24.675,121522,0
2007-08-16,24.683,28.147,24.683,27.954,175794,0
2007-08-17,29.47,29.857,27.385,27.98,100533,0
2007-08-20,28.007,30.308,27.448,29.761,97604,0
2007-08-21,29.688,29.866,28.919,29.664,82818,0
2007-08-22,29.901,30.436,29.387,29.537,68150,0
2007-08-23,29.628,29.628,28.067,28.308,53818,0
2007-08-24,28.263,28.626,27.989,28.457,43892,0
2007-08-27,28.422,29.397,28.067,29.077,27643,0
2007-08-28,28.947,28.947,27.898,27.972,57546,0
2007-08-29,28.139,29.105,27.98,29.016,38026,0
2007-08-30,28.785,29.095,28.36,28.707,23246,0
2007-08-31,29.025,29.095,28.448,28.893,62285,0
2007-09-04,28.829,30.114,28.475,29.556,47615,0
2007-09-05,29.423,29.547,28.768,28.775,26966,0
2007-09-06,28.812,28.838,27.898,28.36,42990,0
2007-09-07,28.05,28.05,27.012,27.339,39606,0
2007-09-10,27.457,27.457,26.351,27.182,50213,0
2007-09-11,27.332,28.058,26.775,27.66,44227,0
2007-09-12,27.516,27.907,26.73,26.792,46939,0
2007-09-13,26.942,27.786,26.544,26.666,39265,0
2007-09-14,26.453,26.694,26.144,26.605,49307,0
2007-09-17,26.578,26.73,25.852,26.056,42877,0
2007-09-18,26.137,28.564,25.674,28.457,48743,0
2007-09-19,28.865,29.025,28.201,29.008,82027,0
2007-09-20,29.008,29.008,27.492,27.738,33512,0
2007-09-21,28.007,28.802,27.492,28.041,139011,0
2007-09-24,27.934,28.05,27.156,27.634,104597,0
2007-09-25,27.423,28.122,27.279,27.786,189446,0
2007-09-26,27.915,28.725,27.805,28.112,152323,0
2007-09-27,28.183,28.512,27.022,27.121,101441,0
2007-09-28,27.075,27.431,25.905,26.019,140480,0
2007-10-01,25.968,27.713,25.825,27.66,88010,0
2007-10-02,27.747,29.141,27.729,29.068,58787,0
2007-10-03,28.947,30.001,28.802,29.043,72664,0
2007-10-04,29.177,29.556,28.768,29.556,33739,0
2007-10-05,29.688,30.132,29.354,30.096,133258,0
2007-10-08,30.087,30.205,29.751,30.035,39265,0
2007-10-09,30.114,30.734,29.769,30.549,41864,0
2007-10-10,30.549,30.825,30.301,30.825,54499,0
2007-10-11,30.914,30.956,30.054,30.398,250830,0
2007-10-12,30.187,30.684,30.16,30.407,166091,0
2007-10-15,30.372,30.454,28.928,29.227,63299,0
2007-10-16,29.114,30.104,28.947,28.964,57431,0
2007-10-17,29.21,29.556,28.37,29.227,83382,0
2007-10-18,29.167,29.246,27.98,28.112,79548,0
2007-10-19,28.05,28.05,26.544,26.621,81579,0
2007-10-22,26.233,28.245,26.189,27.474,133706,0
2007-10-23,27.516,27.679,26.739,27.225,63299,0
2007-10-24,27.103,27.535,25.214,25.968,104259,0
2007-10-25,26.11,26.621,25.701,25.861,41070,0
2007-10-26,26.011,26.694,25.711,26.631,46487,0
2007-10-29,26.676,26.722,25.79,26.074,69394,0
2007-10-30,25.88,26.019,24.797,25.161,80787,0
2007-10-31,25.178,26.853,25.178,26.011,76053,0
2007-11-01,25.747,25.747,24.381,24.451,77857,0
2007-11-02,24.451,24.911,23.93,24.656,97486,0
2007-11-05,24.542,24.77,23.24,23.458,128291,0
2007-11-06,23.594,23.779,22.814,23.558,125357,0
2007-11-07,23.24,23.549,23.044,23.044,122202,0
2007-11-08,23.07,23.53,22.468,23.035,101044,0
2007-11-09,22.671,23.637,22.376,22.874,152439,0
2007-11-12,22.857,23.725,22.857,23.194,127727,0
2007-11-13,23.493,23.752,23.035,23.398,243495,0
2007-11-14,23.609,24.044,23.408,23.822,124567,0
2007-11-15,23.796,24.549,23.706,24.347,144764,0
2007-11-16,24.398,25.224,23.484,25.083,125809,0
2007-11-19,24.904,25.074,23.382,24.611,112607,0
2007-11-20,24.372,25.186,23.584,24.169,119492,0
2007-11-21,24.169,24.169,23.372,23.875,90156,0
2007-11-23,24.106,25.277,24.106,25.038,28884,0
2007-11-26,25.125,25.161,23.521,23.609,88572,0
2007-11-27,23.734,24.238,23.603,23.815,80223,0
2007-11-28,24.185,24.879,24.185,24.451,106066,0
2007-11-29,24.451,24.71,24.203,24.203,45811,0
2007-11-30,24.461,25.142,24.114,24.114,71537,0
2007-12-03,24.062,24.071,23.249,23.619,116897,0
2007-12-04,23.353,23.856,23.266,23.53,71649,0
2007-12-05,23.796,24.052,23.53,23.603,85641,0
2007-12-06,23.484,24.017,23.484,23.921,96022,0
2007-12-07,23.921,23.974,23.203,23.467,136305,0
2007-12-10,23.391,23.983,23.391,23.856,68829,0
2007-12-11,23.796,24.319,22.748,22.857,109222,0
2007-12-12,23.458,23.875,22.431,23.044,78978,0
2007-12-13,22.725,23.062,22.376,22.376,70410,0
2007-12-14,22.023,22.343,21.599,22.014,60818,0
2007-12-17,21.767,22.272,21.659,21.659,61944,0
2007-12-18,21.944,22.459,21.642,22.44,110915,0
2007-12-19,22.476,22.883,22.158,22.395,63636,0
2007-12-20,22.663,22.663,22.042,22.262,85301,0
2007-12-21,22.775,23.939,22.748,23.603,130326,0
2007-12-24,23.68,25.064,23.609,24.461,46375,0
2007-12-26,24.194,25.471,24.106,25.381,64314,0
2007-12-27,25.311,25.311,23.594,23.637,138673,0
2007-12-28,23.716,24.097,23.484,23.484,55627,0
2007-12-31,23.372,23.822,22.449,23.324,69505,0
2008-01-02,23.249,23.273,22.617,22.654,90266,0
2008-01-03,22.563,24.133,22.563,23.921,137433,0
2008-01-04,23.762,24.008,23.53,23.584,97035,0
2008-01-07,23.806,25.205,23.213,24.416,127391,0
2008-01-08,24.506,24.957,23.306,23.353,78309,0
2008-01-09,23.203,24.106,22.902,24.106,132465,0
2008-01-10,23.885,24.594,23.044,24.09,126824,0
2008-01-11,24.001,24.008,23.044,23.856,57431,0
2008-01-14,24.052,24.097,23.53,23.706,77967,0
2008-01-15,23.706,23.875,23.089,23.689,67361,0
2008-01-16,23.894,24.637,23.689,23.913,73453,0
2008-01-17,23.939,24.169,23.451,23.584,94216,0
2008-01-18,23.671,24.398,23.512,23.796,90156,0
2008-01-22,23.026,25.117,23.026,24.114,58334,0
2008-01-23,23.671,25.038,23.628,24.851,199056,0
2008-01-24,25.074,25.79,24.388,24.594,82479,0
2008-01-25,25.002,25.456,24.133,24.309,50776,0
2008-01-28,24.309,24.752,23.716,24.611,37700,0
2008-01-29,24.832,24.879,24.247,24.514,43101,0
2008-01-30,24.372,24.761,23.744,23.744,60593,0
2008-01-31,23.442,24.718,23.273,24.388,79974,0
2008-02-01,24.542,26.52,24.266,25.887,218106,0
2008-02-04,25.88,25.88,25.125,25.251,76924,0
2008-02-05,24.851,25.01,23.779,23.806,66569,0
2008-02-06,24.266,24.266,23.213,23.288,56164,0
2008-02-07,23.203,23.779,22.688,23.07,335115,0
2008-02-08,23.07,23.104,22.014,22.317,102341,0
2008-02-11,22.281,22.281,21.127,21.36,109334,0
2008-02-12,21.429,22.485,21.341,22.291,81355,0
2008-02-13,22.336,23.849,22.336,23.566,128100,0
2008-02-14,23.442,23.762,23.053,23.231,93087,0
2008-02-15,23.203,23.689,22.962,23.484,77628,0
2008-02-19,23.849,24.044,23.442,23.725,88572,0
2008-02-20,23.637,24.594,23.484,24.532,69617,0
2008-02-21,24.71,25.108,23.273,23.273,81803,0
2008-02-22,23.484,23.484,21.882,22.697,73453,0
2008-02-25,22.608,23.849,22.084,23.603,79889,0
2008-02-26,23.603,23.983,23.273,23.434,91960,0
2008-02-27,23.315,23.921,23.297,23.68,100759,0
2008-02-28,23.467,23.653,22.122,22.376,76277,0
2008-02-29,22.495,22.495,21.2,21.304,73679,0
2008-03-03,21.269,21.379,20.614,21.164,99519,0
2008-03-04,20.914,21.304,20.333,21.118,256018,0
2008-03-05,21.295,21.617,20.969,21.127,128065,0
2008-03-06,20.969,21.118,20.25,20.492,106292,0
2008-03-07,20.35,21.608,20.35,20.783,49195,0
2008-03-10,20.8,21.101,20.222,20.341,70972,0
2008-03-11,20.96,21.261,20.746,21.182,104484,0
2008-03-12,21.261,22.102,20.713,20.809,52581,0
2008-03-13,20.642,20.897,20.446,20.737,364535,0
2008-03-14,20.667,20.836,19.206,19.781,79099,0
2008-03-17,19.978,20.315,19.169,19.969,54951,0
2008-03-18,20.543,23.752,20.543,23.752,110915,0
2008-03-19,23.324,24.469,23.324,24.161,98955,0
2008-03-20,23.744,26.037,23.744,25.701,234358,0
2008-03-24,25.142,25.747,24.363,24.416,190123,0
2008-03-25,24.469,25.038,24.097,24.921,165529,0
2008-03-26,24.896,25.169,24.629,24.832,38362,0
2008-03-27,24.921,25.169,23.796,24.114,107415,0
2008-03-28,24.052,24.675,22.814,22.849,38478,0
2008-03-31,23.175,24.524,22.459,23.13,150405,0
2008-04-01,23.266,24.701,23.266,24.701,50468,0
2008-04-02,24.356,24.735,23.93,24.026,73453,0
2008-04-03,23.894,24.788,23.83,24.213,71876,0
2008-04-04,24.293,24.629,24.017,24.124,37123,0
2008-04-07,24.256,24.825,24.001,24.594,34641,0
2008-04-08,24.506,25.178,24.372,25.038,22003,0
2008-04-09,25.345,25.345,24.594,24.647,66687,0
2008-04-10,24.851,25.861,24.683,25.549,56416,0
2008-04-11,25.4,26.233,24.904,25.142,97261,0
2008-04-14,25.303,26.926,25.286,26.578,144313,0
2008-04-15,26.453,28.103,26.216,27.457,136985,0
2008-04-16,28.245,29.901,28.166,29.513,279970,0
2008-04-17,29.194,29.664,29.141,29.574,93248,0
2008-04-18,30.001,30.001,29.406,29.628,149255,0
2008-04-21,29.451,29.779,29.246,29.337,91619,0
2008-04-22,29.337,29.415,28.378,28.981,149306,0
2008-04-23,29.095,29.167,28.414,28.76,75701,0
2008-04-24,28.981,29.992,28.884,29.529,104987,0
2008-04-25,29.602,29.664,28.431,29.494,55967,0
2008-04-28,29.415,29.761,28.893,29.361,136685,0
2008-04-29,29.397,29.423,28.715,28.775,59525,0
2008-04-30,28.802,28.865,27.972,28.36,88750,0
2008-05-01,28.289,29.132,28.289,28.6,46439,0
2008-05-02,28.954,29.095,27.509,27.509,43567,0
2008-05-05,27.474,27.66,26.491,26.554,57182,0
2008-05-06,26.491,27.031,25.852,26.97,66016,0
2008-05-07,26.942,26.942,25.41,25.505,52099,0
2008-05-08,25.684,25.817,24.701,25.345,53385,0
2008-05-09,25.161,25.161,24.514,24.879,28548,0
2008-05-12,24.879,26.749,24.879,26.435,63679,0
2008-05-13,26.435,28.36,25.959,28.122,249093,0
2008-05-14,28.05,28.36,27.915,28.166,107509,0
2008-05-15,28.112,28.112,26.369,26.631,143495,0
2008-05-16,26.722,26.722,25.666,26.417,134027,0
2008-05-19,26.587,26.587,24.851,25.195,103799,0
2008-05-20,25.01,25.055,23.752,24.524,134599,0
2008-05-21,24.514,25.214,23.866,24.293,107901,0
2008-05-22,24.238,25.464,24.238,24.957,143642,0
2008-05-23,24.752,25.002,24.222,24.524,30675,0
2008-05-27,24.451,25.728,24.238,25.354,106000,0
2008-05-28,25.41,25.41,23.93,24.461,129663,0
2008-05-29,24.301,25.295,23.53,25.108,127985,0
2008-05-30,25.178,25.817,25.055,25.666,97574,0
2008-06-02,24.807,25.019,23.913,24.152,103763,0
2008-06-03,24.194,24.993,23.946,24.035,126470,0
2008-06-04,24.143,25.242,23.875,24.549,95307,0
2008-06-05,24.398,25.79,24.008,25.647,179622,0
2008-06-06,25.647,25.701,24.964,25.099,62137,0
2008-06-09,25.099,25.747,24.461,24.71,72092,0
2008-06-10,24.524,25.091,24.143,24.797,70518,0
2008-06-11,24.683,24.701,23.885,23.93,97647,0
2008-06-12,24.152,25.4,24.106,24.488,75451,0
2008-06-13,24.807,25.524,24.542,24.718,66554,0
2008-06-16,24.788,25.808,24.752,25.647,75978,0
2008-06-17,25.496,25.496,24.23,24.637,64308,0
2008-06-18,24.469,25.108,23.93,24.815,38362,0
2008-06-19,24.797,25.549,24.797,25.321,24258,0
2008-06-20,25.224,25.224,24.008,24.338,98109,0
2008-06-23,24.435,24.435,23.706,23.974,42247,0
2008-06-24,23.779,24.514,23.273,23.645,53907,0
2008-06-25,23.609,24.203,23.288,23.913,63379,0
2008-06-26,23.771,23.771,22.663,22.733,22245,0
2008-06-27,22.717,23.113,22.084,23.113,351483,0
2008-06-30,23.089,23.089,21.733,21.961,78913,0
2008-07-01,21.767,22.175,21.36,21.91,79926,0
2008-07-02,21.935,21.935,21.174,21.269,37215,0
2008-07-03,21.269,21.845,21.084,21.51,29608,0
2008-07-07,21.625,21.794,20.897,21.35,90961,0
2008-07-08,21.341,22.902,20.941,22.892,60327,0
2008-07-09,22.892,22.892,21.209,21.219,58358,0
2008-07-10,21.146,21.573,20.604,21.219,81941,0
2008-07-11,20.509,21.935,20.382,21.835,82878,0
2008-07-14,22.757,23.762,22.244,22.376,221348,0
2008-07-15,22.158,23.008,20.874,21.581,231123,0
2008-07-16,21.581,23.408,21.49,23.273,65830,0
2008-07-17,23.451,24.889,23.24,24.567,106658,0
2008-07-18,24.469,24.896,23.549,24.629,57762,0
2008-07-21,24.726,25.471,24.488,24.938,107057,0
2008-07-22,24.879,27.366,24.558,27.093,84934,0
2008-07-23,27.182,28.521,27.156,27.385,123821,0
2008-07-24,27.625,27.625,26.163,26.323,43419,0
2008-07-25,26.722,27.617,26.242,27.271,39845,0
2008-07-28,27.207,27.413,25.371,25.624,48252,0
2008-07-29,25.684,26.011,25.391,25.701,85552,0
2008-07-30,25.887,26.259,25.615,26.127,54756,0
2008-07-31,26.083,26.578,25.214,25.4,98162,0
2008-08-01,25.639,26.144,24.77,26.118,33512,0
2008-08-04,26.332,26.332,25.232,25.924,47472,0
2008-08-05,26.137,26.144,25.647,26.118,43852,0
2008-08-06,25.924,26.163,25.701,26.127,30464,0
2008-08-07,26.019,26.402,25.514,25.976,39327,0
2008-08-08,26.144,27.156,26.003,26.5,60712,0
2008-08-11,26.359,28.583,26.359,28.37,84214,0
2008-08-12,28.253,28.583,27.738,27.954,49771,0
2008-08-13,27.738,28.129,27.535,27.729,51503,0
2008-08-14,27.516,28.129,27.244,27.83,49411,0
2008-08-15,28.263,28.36,27.288,27.795,82804,0
2008-08-18,28.032,28.406,27.483,27.669,41858,0
2008-08-19,27.516,27.669,26.295,26.51,30649,0
2008-08-20,26.51,26.908,26.011,26.233,28603,0
2008-08-21,25.905,26.242,25.615,25.933,19793,0
2008-08-22,26.037,26.453,25.968,26.276,25207,0
2008-08-25,26.154,26.427,25.038,25.632,31706,0
2008-08-26,25.447,25.95,25.242,25.747,12121,0
2008-08-27,25.639,26.52,25.381,26.137,59344,0
2008-08-28,25.942,26.242,25.905,26.037,37273,0
2008-08-29,25.959,26.144,25.48,25.968,31022,0
2008-09-02,26.934,26.934,25.321,25.852,46359,0
2008-09-03,25.87,26.144,25.429,26.11,85835,0
2008-09-04,25.897,25.897,24.86,24.86,19197,0
2008-09-05,24.948,25.055,24.161,24.542,21992,0
2008-09-08,25.303,26.11,25.019,26.011,67393,0
2008-09-09,25.711,26.092,24.469,24.469,76144,0
2008-09-10,24.825,25.251,24.611,24.752,87238,0
2008-09-11,24.425,24.425,21.818,21.944,102704,0
2008-09-12,21.075,21.075,14.401,14.676,434757,0
2008-09-15,12.913,14.108,11.282,11.752,477985,0
2008-09-16,11.272,11.743,7.6484,9.696,779442,0
2008-09-17,8.9064,9.517,8.1624,9.3421,197154,0
2008-09-18,9.536,13.205,9.4105,13.186,220070,0
2008-09-19,13.1,22.6,13.1,16.058,368449,0
2008-09-22,15.216,18.425,6.3987,6.5585,817281,0
2008-09-23,7.4801,7.4801,5.7605,5.9645,531923,0
2008-09-24,6.8419,6.8419,4.3782,4.6527,746106,0
2008-09-25,4.8745,5.4505,3.811,4.1656,832579,0
2008-09-26,3.7489,3.873,2.0204,2.5346,746880,0
2008-09-29,3.1906,3.3677,2.2158,3.3236,615648,0
2008-09-30,2.6676,3.8994,2.6676,3.6338,412333,0
2008-10-01,4.582,6.2039,4.2453,6.0177,1191205,0
2008-10-02,6.2925,7.0902,6.0265,6.514,767237,0
2008-10-03,7.2231,9.739,6.709,7.2761,1078939,0
2008-10-06,7.0902,9.3942,7.0902,7.9764,803128,0
2008-10-07,8.0649,8.8444,6.2658,6.5585,417622,0
2008-10-08,6.5585,6.6027,5.3619,6.08,484921,0
2008-10-09,6.2393,6.5317,3.8287,4.3248,406471,0
2008-10-10,3.6512,4.5378,3.4563,4.4051,356093,0
2008-10-13,5.3884,5.7605,4.8745,5.5391,444435,0
2008-10-14,6.2214,6.8156,4.9187,5.4505,581445,0
2008-10-15,5.1845,5.4061,4.2806,4.4934,404021,0
2008-10-16,4.8921,4.8921,4.387,4.6087,387369,0
2008-10-17,4.5998,4.7417,4.2097,4.2097,290090,0
2008-10-20,4.5642,4.9364,4.2541,4.5642,116595,0
2008-10-21,4.4051,4.4755,3.9882,4.2541,168970,0
2008-10-22,4.2453,4.2983,4.0325,4.1122,163882,0
2008-10-23,4.0325,4.2185,2.8802,2.9779,570631,0
2008-10-24,2.6588,3.1375,2.3662,3.1375,354429,0
2008-10-27,2.6588,3.1375,2.6409,2.6588,229611,0
2008-10-28,2.9069,3.0842,2.3044,2.6234,239369,0
2008-10-29,2.5791,3.1462,2.5261,3.0489,434082,0
2008-10-30,3.2791,3.4563,3.1285,3.2439,208977,0
2008-10-31,3.3677,5.1402,3.2524,5.1402,665001,0
2008-11-03,5.2733,6.2039,5.2288,5.9293,716462,0
2008-11-04,6.0708,7.4447,5.991,6.7977,704153,0
2008-11-05,6.6471,6.6471,4.9631,5.0608,670363,0
2008-11-06,4.8832,5.3441,4.3426,4.4137,449226,0
2008-11-07,4.4755,5.6279,4.4755,4.9456,364558,0
2008-11-10,5.4505,5.7518,4.4311,4.7325,307773,0
2008-11-11,4.2629,4.6527,3.8994,3.8994,396176,0
2008-11-12,4.0325,4.0325,3.2082,3.4211,380005,0
2008-11-13,3.4831,3.7669,3.2439,3.554,404553,0
2008-11-14,3.4742,3.6512,3.2172,3.2439,194639,0
2008-11-17,3.2172,3.2439,2.7832,2.8007,199380,0
2008-11-18,2.8183,3.022,2.6588,2.6942,239896,0
2008-11-19,2.7653,2.8626,2.313,2.5169,291618,0
2008-11-20,2.4817,2.6056,2.1092,2.136,256792,0
2008-11-21,2.3573,2.5791,2.2336,2.5791,218126,0
2008-11-24,2.8361,3.0751,2.4373,2.7474,332168,0
2008-11-25,2.8802,3.0398,2.6676,2.7738,241113,0
2008-11-26,2.7474,4.4311,2.6676,4.1478,617383,0
2008-11-28,3.9793,4.0415,3.811,3.9261,194129,0
2008-12-01,3.9261,3.9261,2.9422,2.9422,277758,0
2008-12-02,3.2082,3.9172,3.0842,3.3236,211286,0
2008-12-03,3.3236,3.7222,3.1906,3.6779,168163,0
2008-12-04,3.6779,4.1919,3.3324,3.4478,229197,0
2008-12-05,3.3854,3.6958,3.2347,3.6159,178275,0
2008-12-08,3.7577,3.8817,3.2347,3.6338,268084,0
2008-12-09,3.5627,3.5805,3.2347,3.2968,168151,0
2008-12-10,3.3059,3.4386,3.1375,3.1906,137488,0
2008-12-11,3.1815,3.1815,2.8802,2.8981,116305,0
2008-12-12,2.8095,3.022,2.6767,3.022,152208,0
2008-12-15,3.0309,3.0666,2.6852,2.7653,72105,0
2008-12-16,2.9069,4.0325,2.9069,3.8287,731840,0
2008-12-17,3.9882,4.006,3.5805,3.5805,204707,0
2008-12-18,3.545,3.7669,3.3677,3.4032,160485,0
2008-12-19,3.3769,3.7222,3.3588,3.5008,232648,0
2008-12-22,3.545,3.7669,3.1462,3.4123,168553,0
2008-12-23,3.4478,3.545,3.093,3.2615,114106,0
2008-12-24,3.2615,3.2615,3.1017,3.1906,39204,0
2008-12-26,3.1906,3.4386,3.1906,3.3236,84293,0
2008-12-29,3.4478,3.7669,3.1906,3.3236,135333,0
2008-12-30,3.3236,3.5363,3.1017,3.1815,201531,0
2008-12-31,3.1906,3.4563,3.0751,3.1017,341334,0
2009-01-02,3.1552,3.4654,3.1462,3.4211,198869,0
2009-01-05,3.4563,3.6247,3.2791,3.5805,258692,0
2009-01-06,3.6958,3.9615,3.4654,3.8374,298162,0
2009-01-07,3.7669,3.7669,3.5094,3.5717,183084,0
2009-01-08,3.545,3.7669,3.3769,3.6512,168830,0
2009-01-09,3.6693,3.7669,3.4563,3.5094,109352,0
2009-01-12,3.4918,3.5008,3.1996,3.2082,184105,0
2009-01-13,3.3059,3.4478,3.2439,3.3059,127910,0
2009-01-14,3.2347,3.3854,3.1017,3.1017,163857,0
2009-01-15,3.093,3.2439,2.7563,3.022,296151,0
2009-01-16,3.1197,3.1285,2.8361,2.8981,170613,0
2009-01-20,2.8361,2.8892,2.7031,2.7031,130677,0
2009-01-21,2.7031,3.0043,2.7031,2.9865,132364,0
2009-01-22,2.8448,2.9069,2.7474,2.7738,120486,0
2009-01-23,2.7206,2.8892,2.5968,2.8007,136156,0
2009-01-26,2.8448,2.9422,2.8095,2.8802,253633,0
2009-01-27,2.8981,2.969,2.7914,2.8981,197816,0
2009-01-28,3.0043,3.3324,2.9865,3.3059,411961,0
2009-01-29,3.1285,3.2259,3.0133,3.022,657742,0
2009-01-30,3.0309,3.2259,2.916,2.9422,257895,0
2009-02-02,2.8892,3.1197,2.8272,3.0842,439665,0
2009-02-03,3.111,3.1639,2.969,3.0666,143350,0
2009-02-04,3.0575,3.1197,2.9865,3.0043,132017,0
2009-02-05,2.9337,3.3413,2.8717,3.2615,247777,0
2009-02-06,3.2439,3.5892,3.1906,3.4298,153013,0
2009-02-09,3.3677,3.7312,3.3677,3.6779,144620,0
2009-02-10,3.6247,3.864,3.3854,3.4032,273474,0
2009-02-11,3.4211,3.6602,3.3588,3.554,64615,0
2009-02-12,3.5274,3.6512,3.3677,3.6072,65862,0
2009-02-13,3.598,3.8554,3.4831,3.7489,102681,0
2009-02-17,3.5094,3.545,3.3588,3.3677,122735,0
2009-02-18,3.4123,3.5627,3.3236,3.5184,134250,0
2009-02-19,3.4563,3.6602,3.2439,3.3059,123140,0
2009-02-20,3.1996,3.3144,3.0309,3.2524,145172,0
2009-02-23,3.2439,3.2439,3.0489,3.0489,77278,0
2009-02-24,3.111,3.4032,3.0309,3.4032,108066,0
2009-02-25,3.3677,3.5717,3.2968,3.5008,117965,0
2009-02-26,3.5094,3.7669,3.3144,3.4211,156699,0
2009-02-27,3.3769,3.4123,3.1197,3.1639,142560,0
2009-03-02,3.1462,3.1815,2.8537,2.8892,331277,0
2009-03-03,2.969,3.0575,2.6234,2.6676,213216,0
2009-03-04,2.7386,2.8361,2.4548,2.6234,223212,0
2009-03-05,2.5261,2.5791,2.2601,2.2601,149932,0
2009-03-06,2.2953,2.3929,2.1269,2.1978,123447,0
2009-03-09,2.1446,2.3306,2.136,2.2601,74224,0
2009-03-10,2.3929,2.6588,2.3662,2.6588,198910,0
2009-03-11,2.6676,2.8272,2.6322,2.7297,74338,0
2009-03-12,2.7121,3.1639,2.4992,3.1197,629116,0
2009-03-13,3.1552,3.2879,2.8626,3.0666,70682,0
2009-03-16,3.1285,3.2172,2.8802,2.969,155199,0
2009-03-17,2.5439,2.7914,2.3044,2.6145,228622,0
2009-03-18,2.5791,2.8007,2.5261,2.6409,227257,0
2009-03-19,2.8007,2.8802,2.4108,2.4726,235729,0
2009-03-20,2.4817,2.4904,2.2867,2.4904,164058,0
2009-03-23,2.6145,2.7474,2.5261,2.6409,142366,0
2009-03-24,2.2601,2.6056,2.2601,2.4817,55852,0
2009-03-25,2.5346,2.5879,2.3044,2.4462,109591,0
2009-03-26,2.4992,2.6588,2.4283,2.4283,332458,0
2009-03-27,2.3929,2.5261,2.3929,2.4108,123039,0
2009-03-30,2.4108,2.4638,2.2776,2.3399,92442,0
2009-03-31,2.4193,2.5615,2.3306,2.3753,129595,0
2009-04-01,2.384,2.57,2.384,2.4193,86553,0
2009-04-02,2.6588,2.7914,2.4373,2.4904,219479,0
2009-04-03,2.4904,2.5346,2.3929,2.4462,94790,0
2009-04-06,2.3753,2.4992,2.3222,2.4726,87902,0
2009-04-07,2.4283,2.4726,2.3573,2.3662,77149,0
2009-04-08,2.3929,2.4817,2.384,2.4373,41555,0
2009-04-09,2.5968,2.6145,2.3399,2.6145,202806,0
2009-04-13,2.57,2.8802,2.57,2.6852,237557,0
2009-04-14,2.7386,2.7386,2.57,2.57,162616,0
2009-04-15,2.57,2.7386,2.57,2.6676,137979,0
2009-04-16,2.7474,2.7474,2.57,2.6852,159786,0
2009-04-17,2.7031,2.8802,2.6056,2.8537,227953,0
2009-04-20,2.7914,2.8802,2.5261,2.5791,162859,0
2009-04-21,2.5261,2.7121,2.4817,2.7121,137462,0
2009-04-22,3.0666,3.0666,2.7031,2.7386,226859,0
2009-04-23,2.6942,2.6942,2.57,2.6056,157624,0
2009-04-24,2.6409,2.7297,2.5879,2.6409,117641,0
2009-04-27,2.6056,2.7474,2.5439,2.5615,88856,0
2009-04-28,2.5968,2.6588,2.4992,2.6588,70009,0
2009-04-29,2.6588,2.7914,2.6056,2.7832,89612,0
2009-04-30,2.7914,2.8183,2.7031,2.8007,99730,0
2009-05-01,2.8007,2.8007,2.6056,2.6056,102514,0
2009-05-04,2.6588,2.7297,2.6056,2.7206,139256,0
2009-05-05,2.7206,3.2347,2.6588,3.1815,509043,0
2009-05-06,3.3677,3.9086,3.3677,3.811,784023,0
2009-05-07,3.74,3.9086,3.0398,3.3059,426829,0
2009-05-08,3.3144,3.4478,3.1996,3.3588,224625,0
2009-05-11,3.4831,3.4831,3.111,3.2082,255133,0
2009-05-12,5.2733,7.4266,5.2733,6.8508,8549844,0
2009-05-13,6.4255,7.3823,6.1153,6.3634,2692589,0
2009-05-14,6.2836,6.2836,5.0516,5.4948,1567697,0
2009-05-15,5.353,6.0975,5.2288,5.5124,623857,0
2009-05-18,5.6279,6.3811,5.3794,6.1507,770931,0
2009-05-19,5.9735,6.2127,5.6279,5.69,520420,0
2009-05-20,5.734,5.9823,5.3175,5.3354,467255,0
2009-05-21,5.2644,5.5124,5.1402,5.3,319535,0
2009-05-22,5.3175,5.4505,4.9098,4.9631,537081,0
2009-05-26,4.839,5.4594,4.7417,5.2644,379754,0
2009-05-27,5.3175,5.3441,4.6882,4.8211,363628,0
2009-05-28,4.9721,5.4061,4.7417,5.3086,502488,0
2009-05-29,5.5481,5.7518,5.3,5.5391,485186,0
2009-06-01,5.7518,5.7518,5.1493,5.3354,466499,0
2009-06-02,5.3175,5.3976,5.0076,5.1845,317364,0
2009-06-03,5.0608,5.2555,5.0162,5.1224,172375,0
2009-06-04,5.1402,5.2733,5.0783,5.2555,139299,0
2009-06-05,5.3175,5.3884,5.0608,5.1578,223683,0
2009-06-08,5.2288,5.2555,4.8921,5.1316,255014,0
2009-06-09,5.1402,5.3175,5.0076,5.0608,255341,0
2009-06-10,5.1845,5.2024,4.9098,4.9897,295998,0
2009-06-11,5.0076,5.0694,4.8301,4.839,316839,0
2009-06-12,4.7858,5.0162,4.7503,4.7681,265206,0
2009-06-15,4.7237,4.8655,4.4579,4.5556,198681,0
2009-06-16,4.6087,4.7417,4.387,4.4051,176889,0
2009-06-17,4.3957,4.5196,4.0855,4.3693,217053,0
2009-06-18,4.2983,4.582,4.2718,4.3518,136904,0
2009-06-19,4.4225,4.4755,4.2097,4.2097,173827,0
2009-06-22,4.2009,4.2009,3.873,3.8994,261239,0
2009-06-23,3.8907,4.077,3.8554,3.9882,187241,0
2009-06-24,4.0592,4.5731,3.997,4.4667,427809,0
2009-06-25,4.6443,5.1316,4.6443,5.0871,1029273,0
2009-06-26,5.0608,5.0783,4.3163,4.3782,2168521,0
2009-06-29,4.5556,4.706,4.4137,4.4667,398099,0
2009-06-30,4.4137,4.4934,4.1835,4.2806,423690,0
2009-07-01,4.3518,4.582,4.2629,4.5464,268183,0
2009-07-02,4.5021,4.5196,4.3072,4.3163,231643,0
2009-07-06,4.3426,4.4934,4.1387,4.2718,234012,0
2009-07-07,4.2541,4.3072,3.7934,3.8463,662514,0
2009-07-08,3.864,4.2453,3.802,3.873,364429,0
2009-07-09,3.9346,4.0148,3.8374,3.9261,170111,0
2009-07-10,3.9086,3.9346,3.7135,3.7577,145447,0
2009-07-13,3.811,4.1835,3.6424,4.0148,293720,0
2009-07-14,4.1034,4.2097,3.9439,4.2097,193297,0
2009-07-15,4.2541,4.387,4.1387,4.2362,251805,0
2009-07-16,4.2541,4.4051,4.1212,4.3603,230481,0
2009-07-17,4.3782,4.5021,4.2541,4.3603,209742,0
2009-07-20,4.3163,4.4934,4.3163,4.3518,159457,0
2009-07-21,4.2895,4.3603,4.2009,4.2629,109298,0
2009-07-22,4.2009,4.4755,4.0415,4.4051,459256,0
2009-07-23,4.4051,4.706,4.4051,4.5284,427705,0
2009-07-24,4.4667,4.7237,4.4311,4.6527,213111,0
2009-07-27,4.6527,5.0428,4.6527,4.9187,294547,0
2009-07-28,4.8567,5.0252,4.8036,4.9276,251457,0
2009-07-29,4.9276,5.3354,4.839,5.291,296645,0
2009-07-30,5.3264,5.6279,5.2644,5.5035,503328,0
2009-07-31,5.4061,5.5391,5.2379,5.477,295770,0
2009-08-03,5.6012,5.6456,5.3794,5.5923,296738,0
2009-08-04,5.5214,6.4343,5.5124,6.1418,709019,0
2009-08-05,6.319,7.0193,6.2658,6.9394,756448,0
2009-08-06,7.0369,7.1788,6.2214,6.4606,737468,0
2009-08-07,6.4964,7.4181,6.4343,7.3029,962063,0
2009-08-10,7.3204,8.2777,7.3204,8.0561,1107113,0
2009-08-11,9.2884,10.184,7.2408,7.4889,4978576,0
2009-08-12,7.5332,8.0649,7.0987,7.4358,1580465,0
2009-08-13,7.5156,7.5156,6.6559,6.9306,1213575,0
2009-08-14,6.9126,7.2761,6.5229,7.1522,763030,0
2009-08-17,6.8063,7.0457,6.4699,6.824,287270,0
2009-08-18,6.9482,7.161,6.8332,6.9126,407693,0
2009-08-19,6.8419,7.0987,6.7444,6.8508,229102,0
2009-08-20,6.824,7.1698,6.824,7.0636,296497,0
2009-08-21,7.1079,7.5863,7.0457,7.1788,440318,0
2009-08-24,7.2051,8.1536,7.2051,7.6215,1120657,0
2009-08-25,7.7991,8.127,7.7991,7.9411,451319,0
2009-08-26,7.9764,7.9764,7.666,7.9055,262418,0
2009-08-27,7.8257,7.932,7.5243,7.7725,314637,0
2009-08-28,7.932,7.9586,7.3914,7.5687,262724,0
2009-08-31,7.5067,7.5779,7.1788,7.4004,189235,0
2009-09-01,7.3914,7.5332,6.9394,7.0369,394733,0
2009-09-02,6.9482,6.9837,6.7354,6.8063,183403,0
2009-09-03,6.8773,7.2584,6.8332,7.2584,206299,0
2009-09-04,7.3383,7.5067,7.1435,7.5067,185968,0
2009-09-08,7.7903,7.7903,7.3204,7.5156,168119,0
2009-09-09,7.4801,7.5687,7.2231,7.5243,126115,0
2009-09-10,7.6396,7.6396,7.3914,7.5243,121194,0
2009-09-11,7.4358,7.6041,7.3383,7.5597,163659,0
2009-09-14,7.5953,7.6215,7.4535,7.5597,129231,0
2009-09-15,7.5067,7.666,7.4447,7.5687,156033,0
2009-09-16,7.5863,7.8432,7.5332,7.5332,236909,0
2009-09-17,7.6925,7.7991,7.3562,7.4889,157750,0
2009-09-18,7.5687,7.666,7.3204,7.5863,415207,0
2009-09-21,7.5067,7.5243,7.3914,7.4447,97000,0
2009-09-22,7.4889,7.6573,7.2408,7.6307,167449,0
2009-09-23,7.6215,7.6573,7.3294,7.3645,151595,0
2009-09-24,7.4623,7.4623,6.7886,6.9394,331637,0
2009-09-25,6.8598,6.8773,6.319,6.4606,350423,0
2009-09-28,6.6204,6.8419,6.4699,6.7886,195873,0
2009-09-29,6.8686,7.1698,6.6559,6.7354,122481,0
2009-09-30,6.6914,6.7801,6.443,6.6471,152507,0
2009-10-01,6.5936,6.6027,6.2836,6.3014,214935,0
2009-10-02,6.2569,6.3987,5.9468,6.2305,190423,0
2009-10-05,6.2925,6.514,6.2836,6.4964,116410,0
2009-10-06,6.5936,6.6736,6.3722,6.452,149171,0
2009-10-07,6.3899,6.9572,6.3544,6.8951,218032,0
2009-10-08,6.9126,7.2496,6.8332,7.0457,195871,0
2009-10-09,7.0815,7.1167,6.8598,7.1167,135930,0
2009-10-12,7.1788,7.3645,7.1343,7.1875,115908,0
2009-10-13,7.1698,7.1875,7.0279,7.1875,59566,0
2009-10-14,7.3117,7.4181,7.1698,7.2675,139487,0
2009-10-15,7.1788,7.7104,7.1343,7.6484,211933,0
2009-10-16,7.5156,7.7903,7.4004,7.5067,161413,0
2009-10-19,7.5332,7.7282,7.5156,7.6838,195577,0
2009-10-20,7.7459,7.7459,7.4004,7.5067,109223,0
2009-10-21,7.4889,7.666,7.4004,7.4623,109775,0
2009-10-22,7.4623,7.5597,7.2051,7.5597,122324,0
2009-10-23,7.6396,7.6396,7.1343,7.3117,95386,0
2009-10-26,7.1875,7.6396,7.1875,7.4979,238108,0
2009-10-27,7.5156,7.6925,7.3204,7.3645,103963,0
2009-10-28,7.3562,7.4889,6.824,6.9837,240304,0
2009-10-29,6.9658,7.4092,6.9658,7.3562,112113,0
2009-10-30,7.2408,7.3029,6.824,7.1167,242641,0
2009-11-02,7.2051,7.3117,6.709,6.9126,123145,0
2009-11-03,6.9394,7.6573,6.6471,7.5243,232049,0
2009-11-04,7.6573,7.87,7.4979,7.5597,198721,0
2009-11-05,7.7546,7.8345,7.5863,7.7725,179194,0
2009-11-06,7.7282,8.2512,7.6307,8.242,296954,0
2009-11-09,8.26,8.5347,8.2245,8.242,352620,0
2009-11-10,8.1181,8.1181,6.638,6.6736,1015485,0
2009-11-11,6.8156,6.9928,6.6736,6.7886,248062,0
2009-11-12,6.6914,6.8419,6.2483,6.3899,260518,0
2009-11-13,6.3722,6.443,6.2658,6.3014,142710,0
2009-11-16,6.3634,6.4875,6.2925,6.3277,176423,0
2009-11-17,6.2658,6.5317,6.2658,6.3014,103800,0
2009-11-18,6.3014,6.452,6.0708,6.3458,177258,0
2009-11-19,6.3014,6.3987,6.1595,6.1683,99334,0
2009-11-20,6.1772,6.2127,5.9379,6.0352,162643,0
2009-11-23,6.1683,6.4255,6.0265,6.1064,200245,0
2009-11-24,6.0352,6.0621,5.8494,5.876,156187,0
2009-11-25,5.9645,5.9999,5.8138,5.9823,101037,0
2009-11-27,5.8049,5.991,5.7605,5.9468,75339,0
2009-11-30,5.9026,6.0529,5.7696,6.0265,129001,0
2009-12-01,6.1329,6.2658,5.8405,5.9556,236738,0
2009-12-02,5.9116,6.0529,5.8229,5.8405,132830,0
2009-12-03,5.9202,5.9293,5.734,5.734,105074,0
2009-12-04,5.9026,5.9202,5.743,5.7696,128385,0
2009-12-07,5.7872,5.8582,5.7696,5.8582,78544,0
2009-12-08,5.7961,5.9116,5.7518,5.8138,75048,0
2009-12-09,5.7785,5.7872,5.5835,5.6279,100822,0
2009-12-10,5.6366,5.6806,5.424,5.6366,102425,0
2009-12-11,5.5568,5.6806,5.4152,5.5481,119298,0
2009-12-14,5.6189,5.9823,5.5481,5.9735,428498,0
2009-12-15,5.9293,5.9293,5.8138,5.8229,97637,0
2009-12-16,5.7872,6.1595,5.7872,6.0177,142658,0
2009-12-17,5.9823,6.1507,5.9379,6.1153,100219,0
2009-12-18,6.1861,6.2658,6.0265,6.2305,82804,0
2009-12-21,6.3102,6.3102,6.0708,6.2305,79903,0
2009-12-22,6.2658,6.3014,6.2039,6.2658,54623,0
2009-12-23,6.2393,6.2748,6.1683,6.2393,44696,0
2009-12-24,6.2127,6.3987,6.1861,6.2305,40530,0
2009-12-28,6.2039,6.514,6.1948,6.3102,110952,0
2009-12-29,6.3634,6.3634,6.2127,6.2836,73331,0
2009-12-30,6.2569,6.3277,6.08,6.1418,68863,0
2009-12-31,6.1772,6.319,6.0884,6.2127,91070,0
2010-01-04,6.3987,6.3987,6.2039,6.319,124168,0
2010-01-05,6.2925,6.3811,6.2127,6.2836,81332,0
2010-01-06,6.2305,6.3544,6.1418,6.1861,126242,0
2010-01-07,6.1861,6.3277,6.0446,6.2039,99020,0
2010-01-08,6.2393,6.2658,6.0446,6.2483,133308,0
2010-01-11,6.2305,6.2836,6.1239,6.2039,62509,0
2010-01-12,6.1683,6.2127,6.0177,6.0708,92073,0
2010-01-13,6.0884,6.2658,6.0621,6.2039,74192,0
2010-01-14,6.1772,6.319,6.1064,6.3102,46475,0
2010-01-15,6.2836,6.3102,6.1418,6.2305,44791,0
2010-01-19,6.2305,6.3102,6.1595,6.2658,61050,0
2010-01-20,6.2305,6.3102,6.1861,6.3102,44907,0
2010-01-21,6.3014,6.5053,6.2925,6.3277,141459,0
2010-01-22,6.2836,6.3369,6.0975,6.1064,114425,0
2010-01-25,6.1683,6.4255,6.0529,6.3544,170114,0
2010-01-26,6.3458,6.6027,6.3458,6.5848,180502,0
2010-01-27,6.576,6.5936,6.3899,6.4875,52137,0
2010-01-28,6.5407,6.9041,6.4343,6.8332,201239,0
2010-01-29,6.9217,6.9928,6.6736,6.7003,88422,0
2010-02-01,6.709,6.7444,6.443,6.5673,118377,0
2010-02-02,6.5673,6.5848,6.2925,6.5491,173694,0
2010-02-03,6.6027,6.6824,6.4163,6.4875,68621,0
2010-02-04,6.514,6.5491,6.2658,6.2925,125260,0
2010-02-05,6.2925,6.3811,6.0884,6.1861,153678,0
2010-02-08,6.1948,6.2836,6.0708,6.2483,49536,0
2010-02-09,6.2925,6.576,6.2836,6.4699,59299,0
2010-02-10,6.4343,6.6824,6.3899,6.6559,59036,0
2010-02-11,6.6471,6.7178,6.5317,6.6914,72051,0
2010-02-12,6.6471,6.6736,6.5407,6.5936,32701,0
2010-02-16,6.7268,7.0279,6.6736,6.9928,102333,0
2010-02-17,7.0193,7.0193,6.8063,6.9928,49560,0
2010-02-18,6.9837,6.9837,6.6646,6.7886,113784,0
2010-02-19,6.7354,6.8862,6.6736,6.8063,59009,0
2010-02-22,6.9126,7.0987,6.8508,7.0636,119110,0
2010-02-23,6.9928,7.0457,6.8686,6.9217,53182,0
2010-02-24,6.9041,7.2851,6.8686,7.2051,123094,0
2010-02-25,7.1255,7.3738,7.0012,7.3738,162139,0
2010-02-26,7.3738,7.7814,7.2144,7.7459,247137,0
2010-03-01,7.8257,8.1092,7.7546,8.0919,238297,0
2010-03-02,8.1003,8.2512,8.0119,8.0649,155480,0
2010-03-03,8.0649,8.2245,8.0561,8.1624,159122,0
2010-03-04,8.1713,8.2334,8.0561,8.1624,177583,0
2010-03-05,8.1979,8.3043,8.1713,8.2777,125295,0
2010-03-08,8.2777,8.3752,8.127,8.136,103199,0
2010-03-09,8.1003,8.2777,8.0474,8.1624,168551,0
2010-03-10,8.1536,8.3486,7.9764,8.127,159387,0
2010-03-11,8.2155,8.3307,7.9941,8.2334,189384,0
2010-03-12,8.2865,8.3752,8.136,8.3399,133372,0
2010-03-15,8.3752,8.4994,8.1979,8.4462,232889,0
2010-03-16,8.4193,8.7474,8.3307,8.6855,289727,0
2010-03-17,9.0307,9.0307,7.4004,7.9498,1084340,0
2010-03-18,8.0207,8.0649,7.6041,7.6748,255699,0
2010-03-19,7.7371,7.7546,7.4447,7.4447,188888,0
2010-03-22,7.4711,7.7991,7.3029,7.7725,177461,0
2010-03-23,7.808,8.2245,7.7193,8.1536,145190,0
2010-03-24,8.127,8.4018,8.0825,8.3752,157474,0
2010-03-25,8.4193,9.2085,8.4018,9.0747,411946,0
2010-03-26,9.0938,9.883,9.0938,9.731,440782,0
2010-03-29,9.758,10.033,9.3598,9.555,300197,0
2010-03-30,9.573,9.706,9.3686,9.616,145910,0
2010-03-31,9.642,10.184,9.4926,10.041,294898,0
2010-04-01,10.167,10.813,10.122,10.813,379971,0
2010-04-05,10.919,12.215,10.919,11.945,695344,0
2010-04-06,11.786,12.274,11.461,12.232,418621,0
2010-04-07,12.265,13.25,12.257,13.205,549909,0
2010-04-08,13.232,14.401,13.205,14.039,860725,0
2010-04-09,14.021,14.251,12.337,12.913,1106599,0
2010-04-12,12.913,13.471,12.595,13.109,496965,0
2010-04-13,13.205,13.373,12.764,12.922,279352,0
2010-04-14,12.859,13.436,12.772,13.296,317892,0
2010-04-15,13.312,14.987,13.296,14.774,570027,0
2010-04-16,14.731,14.97,13.737,13.853,509398,0
2010-04-19,13.746,14.349,13.346,14.234,254317,0
2010-04-20,14.207,14.713,14.135,14.686,258916,0
2010-04-21,14.694,15.634,14.419,15.501,398457,0
2010-04-22,15.456,17.283,15.138,17.149,642949,0
2010-04-23,17.132,19.149,17.063,18.376,888235,0
2010-04-26,18.594,19.595,17.122,17.166,855728,0
2010-04-27,17.317,18.433,17.203,17.485,463220,0
2010-04-28,17.833,18.964,17.77,18.937,401812,0
2010-04-29,19.257,20.25,19.215,20.019,531974,0
2010-04-30,19.992,20.35,19.4,19.96,450613,0
2010-05-03,20.155,21.174,20.155,20.864,341746,0
2010-05-04,20.518,20.855,19.685,20.437,384095,0
2010-05-05,19.978,20.164,17.512,19.4,997901,0
2010-05-06,19.312,19.755,15.899,17.47,811521,0
2010-05-07,17.745,17.892,15.979,16.98,606601,0
2010-05-10,18.025,18.912,17.965,18.433,421982,0
2010-05-11,17.52,17.947,15.298,15.528,1005567,0
2010-05-12,15.722,16.795,15.465,16.627,556293,0
2010-05-13,16.741,17.194,16.05,16.165,295521,0
2010-05-14,16.314,16.314,15.242,15.794,373866,0
2010-05-17,16.058,16.192,14.437,14.907,502442,0
2010-05-18,15.332,15.411,13.215,13.452,874580,0
2010-05-19,13.286,13.889,12.726,13.296,563849,0
2010-05-20,12.674,12.852,11.743,11.999,606729,0
2010-05-21,11.734,13.224,11.496,12.94,664945,0
2010-05-24,12.736,13.296,12.195,12.282,489181,0
2010-05-25,11.591,12.55,11.204,12.522,413575,0
2010-05-26,12.913,13.312,12.46,12.532,401936,0
2010-05-27,12.638,14.012,12.559,13.942,503504,0
2010-05-28,13.897,14.816,13.817,14.153,456464,0
2010-06-01,13.826,14.18,12.913,12.913,382559,0
2010-06-02,12.949,13.525,12.806,13.507,248744,0
2010-06-03,13.754,14.057,13.525,13.685,305092,0
2010-06-04,13.452,13.621,12.736,12.852,313508,0
2010-06-07,13.071,13.277,11.877,12.037,440119,0
2010-06-08,12.31,12.832,11.894,12.292,341540,0
2010-06-09,12.416,12.568,11.69,11.786,284205,0
2010-06-10,12.451,12.451,11.903,12.239,301908,0
2010-06-11,12.054,12.708,11.945,12.168,389259,0
2010-06-14,12.186,13.232,12.098,12.876,362483,0
2010-06-15,12.957,13.479,12.718,13.479,231236,0
2010-06-16,13.411,14.189,13.09,14.076,465906,0
2010-06-17,14.198,14.597,13.746,13.959,400998,0
2010-06-18,13.966,14.314,13.658,13.923,349816,0
2010-06-21,14.349,14.535,13.516,13.613,388179,0
2010-06-22,13.727,14.17,13.55,13.649,430813,0
2010-06-23,13.649,13.807,13.215,13.568,348203,0
2010-06-24,13.613,13.737,13.081,13.176,304833,0
2010-06-25,13.411,14.153,13.061,13.798,1760891,0
2010-06-28,14.012,14.198,13.296,13.32,348320,0
2010-06-29,13.071,13.135,11.989,12.168,442102,0
2010-06-30,11.964,12.993,11.922,12.43,404583,0
2010-07-01,12.31,12.619,11.584,12.123,445711,0
2010-07-02,12.347,12.347,11.6,11.796,254466,0
2010-07-06,11.903,12.274,10.946,11.07,446402,0
2010-07-07,11.204,12.195,11.034,12.177,348333,0
2010-07-08,12.282,12.416,11.666,12.008,299047,0
2010-07-09,11.945,12.842,11.786,12.815,263607,0
2010-07-12,12.904,13.01,12.39,12.604,289987,0
2010-07-13,12.876,13.42,12.586,13.25,268682,0
2010-07-14,13.296,13.373,12.797,12.904,219694,0
2010-07-15,12.957,13.052,12.215,12.726,315651,0
2010-07-16,12.513,12.611,11.726,11.776,303675,0
2010-07-19,11.877,12.383,11.608,12.319,316975,0
2010-07-20,11.921,12.7,11.726,12.674,324538,0
2010-07-21,12.764,13.296,12.497,12.577,395270,0
2010-07-22,12.806,13.471,12.718,13.436,268989,0
2010-07-23,13.497,13.871,13.169,13.835,223596,0
2010-07-26,13.773,14.34,13.737,14.153,164641,0
2010-07-27,14.34,14.456,13.889,13.923,187032,0
2010-07-28,13.923,14.135,13.296,13.355,187963,0
2010-07-29,13.507,13.763,12.859,13.312,188265,0
2010-07-30,12.913,13.516,12.842,13.24,141121,0
2010-08-02,13.507,13.727,13.109,13.71,195570,0
2010-08-03,13.568,13.63,13.195,13.232,136368,0
2010-08-04,13.382,13.676,13.258,13.587,100142,0
2010-08-05,13.452,13.763,13.373,13.621,81491,0
2010-08-06,13.346,13.844,13.296,13.807,119058,0
2010-08-09,13.951,14.446,13.835,14.392,163704,0
2010-08-10,12.832,12.832,11.796,12.282,598240,0
2010-08-11,11.786,12.139,11.343,11.38,273288,0
2010-08-12,11.265,11.868,11.133,11.557,188204,0
2010-08-13,11.637,11.743,11.3,11.503,139400,0
2010-08-16,11.486,11.786,11.452,11.547,119425,0
2010-08-17,11.726,12.09,11.697,11.913,118151,0
2010-08-18,12.081,12.081,11.591,11.637,146824,0
2010-08-19,11.539,11.674,10.99,10.999,199585,0
2010-08-20,10.91,11.008,10.556,10.873,149460,0
2010-08-23,11.034,11.114,9.81,9.838,282323,0
2010-08-24,9.696,9.838,9.2437,9.696,277067,0
2010-08-25,9.573,9.748,9.1641,9.715,192662,0
2010-08-26,9.82,10.202,9.715,9.96,142926,0
2010-08-27,10.112,10.548,9.829,10.519,104039,0
2010-08-30,10.414,10.519,9.865,9.944,77613,0
2010-08-31,9.783,10.122,9.588,9.686,107322,0
2010-09-01,9.907,10.243,9.501,9.582,191752,0
2010-09-02,9.573,9.624,9.3319,9.573,112630,0
2010-09-03,9.81,10.184,9.616,10.103,166290,0
2010-09-07,10.075,10.075,9.1181,9.2355,264171,0
2010-09-08,9.2437,9.4836,9.0395,9.2355,236851,0
2010-09-09,9.4471,9.51,9.0747,9.2355,176518,0
2010-09-10,9.3221,9.616,9.1814,9.2884,115769,0
2010-09-13,9.3942,9.97,9.3942,9.925,166046,0
2010-09-14,9.892,10.184,9.669,10.093,172073,0
2010-09-15,9.999,10.422,9.916,10.184,91231,0
2010-09-16,10.139,10.262,9.829,9.856,56307,0
2010-09-17,10.066,10.066,9.633,9.633,151992,0
2010-09-20,9.696,9.898,9.527,9.784,121015,0
2010-09-21,9.792,10.211,9.792,9.951,85215,0
2010-09-22,9.874,10.041,9.66,9.724,94543,0
2010-09-23,9.651,9.802,9.2963,9.3035,114240,0
2010-09-24,9.51,9.766,9.4926,9.715,98477,0
2010-09-27,9.696,9.766,9.4373,9.563,72925,0
2010-09-28,9.651,9.82,9.3686,9.774,129053,0
2010-09-29,9.706,9.81,9.4757,9.573,111557,0
2010-09-30,9.705,9.819,9.4906,9.588,135015,0
2010-10-01,9.82,9.82,9.2171,9.2437,203072,0
2010-10-04,9.2007,9.3319,9.1459,9.2171,100257,0
2010-10-05,9.3499,9.4105,9.0044,9.3853,115606,0
2010-10-06,9.3499,9.536,9.2524,9.501,60845,0
2010-10-07,9.624,9.624,9.3942,9.555,81053,0
2010-10-08,9.573,10.406,9.4836,10.307,209364,0
2010-10-11,10.431,11.096,10.38,11.042,253261,0
2010-10-12,11.042,12.046,10.971,11.903,247021,0
2010-10-13,12.139,12.7,11.53,11.591,404180,0
2010-10-14,11.734,12.31,11.496,11.759,301583,0
2010-10-15,11.894,11.928,11.123,11.147,182105,0
2010-10-18,11.291,11.6,11.104,11.584,107489,0
2010-10-19,11.326,11.608,10.769,10.901,138426,0
2010-10-20,11.016,11.415,10.813,11.326,108249,0
2010-10-21,11.496,11.716,10.901,11.133,140545,0
2010-10-22,11.247,11.265,10.971,11.123,66372,0
2010-10-25,11.228,11.433,10.981,11.042,126519,0
2010-10-26,10.937,11.3,10.857,11.176,111675,0
2010-10-27,11.016,11.211,10.813,10.99,97239,0
2010-10-28,11.096,11.123,10.556,10.653,121831,0
2010-10-29,10.633,10.66,10.418,10.427,90069,0
2010-11-01,10.449,10.583,9.951,10.093,184592,0
2010-11-02,10.289,10.901,10.243,10.883,177005,0
2010-11-03,10.946,11.371,10.946,11.371,143061,0
2010-11-04,11.557,11.989,11.452,11.962,235282,0
2010-11-05,11.962,12.223,11.479,11.69,175460,0
2010-11-08,11.656,11.759,11.352,11.608,170370,0
2010-11-09,11.734,11.954,11.557,11.683,220709,0
2010-11-10,12.47,13.587,12.39,13.587,725716,0
2010-11-11,13.488,13.542,12.859,12.994,268042,0
2010-11-12,12.645,13.186,12.364,13.135,254717,0
2010-11-15,13.268,13.807,13.135,13.445,255935,0
2010-11-16,13.277,13.286,12.586,12.842,240201,0
2010-11-17,12.842,13.002,12.595,12.736,74627,0
2010-11-18,13.019,13.312,12.815,13.195,122837,0
2010-11-19,13.215,13.286,12.949,13.25,70132,0
2010-11-22,13.195,13.296,12.852,13.019,81096,0
2010-11-23,12.772,12.78,12.47,12.522,78600,0
2010-11-24,12.674,12.876,12.628,12.78,65713,0
2010-11-26,12.655,12.755,12.488,12.628,24805,0
2010-11-29,12.513,12.967,12.39,12.806,75487,0
2010-11-30,12.672,12.672,12.316,12.37,108113,0
2010-12-01,12.638,12.645,12.215,12.239,155710,0
2010-12-02,12.282,12.383,12.037,12.139,134688,0
2010-12-03,12.018,12.132,11.851,11.999,171605,0
2010-12-06,11.938,12.645,11.86,12.47,117803,0
2010-12-07,12.664,13.42,12.611,13.224,171144,0
2010-12-08,13.118,13.382,12.949,13.071,130701,0
2010-12-09,13.25,13.25,12.746,12.876,81953,0
2010-12-10,12.886,13.817,12.852,13.701,131558,0
2010-12-13,13.737,14.057,13.436,13.992,116862,0
2010-12-14,14.012,14.535,13.942,13.992,197593,0
2010-12-15,14.092,14.383,13.905,13.974,88462,0
2010-12-16,14.069,14.359,13.924,14.182,96430,0
2010-12-17,14.092,14.135,13.568,13.798,99395,0
2010-12-20,13.835,13.889,13.296,13.373,145234,0
2010-12-21,13.471,13.992,13.471,13.966,74771,0
2010-12-22,13.974,14.535,13.844,14.517,114615,0
2010-12-23,14.5,14.614,14.189,14.34,54686,0
2010-12-27,14.076,15.138,14.076,15.085,86945,0
2010-12-28,15.155,15.206,14.624,14.74,93599,0
2010-12-29,14.758,15.004,14.74,14.908,64166,0
2010-12-30,14.844,14.844,14.578,14.586,48967,0
2010-12-31,14.428,14.625,14.329,14.463,48669,0
2011-01-03,14.657,14.799,14.464,14.676,121568,0
2011-01-04,14.713,14.774,13.798,14.076,150916,0
2011-01-05,14.021,14.5,13.983,14.383,55186,0
2011-01-06,14.366,14.366,14.012,14.092,44329,0
2011-01-07,14.092,14.251,13.497,14.031,108433,0
2011-01-10,14.057,14.606,13.881,14.473,80835,0
2011-01-11,14.552,14.844,14.526,14.731,97779,0
2011-01-12,14.88,15.092,14.5,14.657,80191,0
2011-01-13,14.58,14.647,14.217,14.234,67141,0
2011-01-14,14.277,14.694,14.135,14.647,73209,0
2011-01-18,14.758,14.835,14.429,14.826,38560,0
2011-01-19,14.69,14.708,13.578,13.827,195137,0
2011-01-20,13.727,13.983,13.542,13.613,91640,0
2011-01-21,13.763,13.826,13.401,13.445,76465,0
2011-01-24,13.613,13.613,13.109,13.329,85154,0
2011-01-25,13.176,13.452,12.876,13.135,110856,0
2011-01-26,13.224,13.959,13.153,13.835,106740,0
2011-01-27,13.763,14.606,13.596,14.314,138299,0
2011-01-28,14.225,14.26,13.462,13.568,75190,0
2011-01-31,13.638,13.855,13.316,13.685,60514,0
2011-02-01,13.826,14.198,13.649,14.153,69049,0
2011-02-02,14.163,14.217,13.807,13.983,47288,0
2011-02-03,14.004,14.164,13.631,13.985,68679,0
2011-02-04,13.992,14.349,13.897,14.198,59495,0
2011-02-07,14.198,14.704,14.198,14.666,92132,0
2011-02-08,14.647,15.395,14.597,15.378,155193,0
2011-02-09,15.252,15.88,15.121,15.722,99882,0
2011-02-10,15.55,16.475,15.55,16.467,102320,0
2011-02-11,16.476,17.414,16.184,17.246,214251,0
2011-02-14,17.283,17.442,16.476,17.008,108305,0
2011-02-15,16.92,16.92,16.288,16.608,144972,0
2011-02-16,16.679,17.211,16.246,16.937,252084,0
2011-02-18,17.239,17.69,17.195,17.69,189203,0
2011-02-22,17.211,17.265,16.581,16.822,225317,0
2011-02-23,16.785,16.785,15.368,16.265,266604,0
2011-02-24,16.288,17.053,16.058,16.937,165042,0
2011-02-25,17.036,17.275,16.929,17.213,67650,0
2011-02-28,17.322,18.034,17.163,17.661,212047,0
2011-03-01,17.748,18.298,17.257,17.373,197891,0
2011-03-02,17.389,17.682,17.054,17.639,106072,0
2011-03-03,18.047,18.199,17.69,17.969,132446,0
2011-03-04,17.941,18.342,17.738,17.895,94650,0
2011-03-07,17.895,17.933,17.407,17.472,312400,0
2011-03-08,17.48,17.577,16.758,17.417,122086,0
2011-03-09,17.363,17.596,17.186,17.338,107106,0
2011-03-10,16.911,16.938,16.04,16.67,240104,0
2011-03-11,16.663,17.044,16.423,16.883,54326,0
2011-03-14,16.893,16.929,16.136,16.369,110475,0
2011-03-15,15.728,16.093,15.194,15.961,105203,0
2011-03-16,15.933,16.287,15.55,15.588,101933,0
2011-03-17,16.681,17.02,16.111,16.664,313701,0
2011-03-18,16.911,17.044,16.182,16.689,163500,0
2011-03-21,16.929,17.23,16.866,17.168,85990,0
2011-03-22,17.221,17.328,16.953,17.132,74734,0
2011-03-23,17.017,17.017,16.387,16.423,96816,0
2011-03-24,16.528,16.607,15.82,16.12,194853,0
2011-03-25,16.128,16.598,15.961,16.369,125830,0
2011-03-28,16.423,16.751,16.396,16.447,29257,0
2011-03-29,16.457,16.581,16.209,16.565,65621,0
2011-03-30,16.617,17.213,16.573,16.99,111802,0
2011-03-31,17.117,17.591,16.937,16.98,144081,0
2011-04-01,17.205,17.275,16.823,17.063,77384,0
2011-04-04,17.116,17.176,16.883,16.963,62721,0
2011-04-05,16.929,17.195,16.636,16.929,44664,0
2011-04-06,17.036,17.088,16.679,16.953,85911,0
2011-04-07,16.903,16.944,16.518,16.679,46425,0
2011-04-08,16.866,17,16.518,16.813,68215,0
2011-04-11,16.856,16.981,16.447,16.493,72626,0
2011-04-12,16.287,16.404,15.765,15.775,91815,0
2011-04-13,15.971,16.236,15.835,16.048,55814,0
2011-04-14,15.792,16.048,15.691,15.835,59879,0
2011-04-15,15.765,16.031,15.658,16.004,55832,0
2011-04-18,15.64,15.952,15.64,15.907,30478,0
2011-04-19,15.978,16.2,15.835,16.04,68042,0
2011-04-20,16.457,16.457,16.074,16.226,48733,0
2011-04-21,16.387,16.856,16.065,16.467,117378,0
2011-04-25,16.404,16.627,16.2,16.305,37122,0
2011-04-26,16.323,16.617,16.191,16.226,41159,0
2011-04-27,16.226,16.387,16.102,16.332,28818,0
2011-04-28,16.332,16.636,16.209,16.636,92470,0
2011-04-29,16.66,17.133,16.48,16.838,154799,0
2011-05-02,16.971,17.16,16.413,16.44,81159,0
2011-05-03,16.387,16.663,16.28,16.546,47092,0
2011-05-04,16.537,16.537,15.942,16.154,52614,0
2011-05-05,15.932,15.986,15.291,15.63,153811,0
2011-05-06,15.835,16.048,15.56,15.868,63468,0
2011-05-09,15.851,16.369,15.827,16.296,46463,0
2011-05-10,16.431,16.636,16.323,16.573,47168,0
2011-05-11,17.288,17.9,16.931,16.973,377106,0
2011-05-12,16.911,16.911,16.083,16.546,74501,0
2011-05-13,16.518,16.598,16.136,16.173,77753,0
2011-05-16,16.014,16.589,15.916,15.924,63588,0
2011-05-17,15.82,16.236,15.71,16.128,76193,0
2011-05-18,16.163,16.163,15.916,16.136,55449,0
2011-05-19,16.163,16.396,15.995,16.111,93990,0
2011-05-20,15.995,15.995,15.613,15.859,75961,0
2011-05-23,15.506,15.765,15.506,15.623,49032,0
2011-05-24,15.737,15.737,15.365,15.4,70125,0
2011-05-25,15.347,15.471,15.248,15.32,31131,0
2011-05-26,15.23,15.658,15.17,15.649,34034,0
2011-05-27,15.736,16.173,15.672,16.154,55937,0
2011-05-31,16.468,16.975,16.021,16.933,165766,0
2011-06-01,16.883,16.883,16.226,16.475,118006,0
2011-06-02,16.493,16.493,16.065,16.128,71794,0
2011-06-03,15.951,16.314,15.951,16.074,132566,0
2011-06-06,16.014,16.2,15.532,15.784,109197,0
2011-06-07,15.97,16.502,15.764,16.341,100049,0
2011-06-08,16.209,16.69,16.065,16.287,76900,0
2011-06-09,16.28,16.787,15.986,16.708,90259,0
2011-06-10,16.529,16.529,16.065,16.226,74549,0
2011-06-13,16.314,16.955,16.226,16.946,109985,0
2011-06-14,16.993,17.643,16.868,17.42,211817,0
2011-06-15,17.179,18.034,17.179,17.831,253637,0
2011-06-16,17.914,18.084,17.699,17.879,149662,0
2011-06-17,18.097,18.097,17.733,17.813,98273,0
2011-06-20,17.733,18.088,17.724,17.938,67930,0
2011-06-21,18.069,18.702,17.956,18.643,153894,0
2011-06-22,18.559,19.148,18.382,18.775,101426,0
2011-06-23,18.508,18.793,18.097,18.516,111848,0
2011-06-24,18.597,18.819,18.144,18.775,164498,0
2011-06-27,18.729,19.961,18.729,19.567,231056,0
2011-06-28,19.719,19.994,19.46,19.594,79072,0
2011-06-29,19.746,19.746,19.103,19.46,74999,0
2011-06-30,19.561,19.803,19.428,19.715,83628,0
2011-07-01,19.594,20.433,19.594,19.986,101242,0
2011-07-05,19.97,20.021,19.505,19.727,124500,0
2011-07-06,19.62,19.72,19.442,19.62,58236,0
2011-07-07,19.816,20.377,19.558,20.094,112550,0
2011-07-08,18.988,19.807,18.978,19.254,117710,0
2011-07-11,19.007,19.053,18.738,18.838,134112,0
2011-07-12,18.775,19.129,18.623,18.802,75889,0
2011-07-13,18.766,19.737,18.766,19.639,61770,0
2011-07-14,19.639,20.048,19.176,19.8,108148,0
2011-07-15,19.907,20.021,19.38,19.8,87857,0
2011-07-18,19.665,19.737,18.934,18.934,124465,0
2011-07-19,19.156,19.576,18.898,19.543,100738,0
2011-07-20,19.603,19.816,19.451,19.613,36167,0
2011-07-21,19.353,20.14,19.353,20.131,57372,0
2011-07-22,20.157,20.157,19.774,19.826,67521,0
2011-07-25,19.451,19.694,18.951,19.07,60022,0
2011-07-26,19.094,19.46,18.8,19.336,36917,0
2011-07-27,19.185,19.204,18.019,18.069,106833,0
2011-07-28,18.005,18.745,18.005,18.192,95797,0
2011-07-29,17.942,18.353,17.826,17.998,63710,0
2011-08-01,18.382,18.568,17.822,18.042,202453,0
2011-08-02,17.869,18.255,17.756,17.826,107790,0
2011-08-03,17.831,18.5,17.448,18.401,116462,0
2011-08-04,18.015,18.084,17.075,17.201,211237,0
2011-08-05,16.993,17.448,16.305,17.305,177700,0
2011-08-08,16.557,17.179,14.826,15.067,364651,0
2011-08-09,15.46,16.797,14.799,16.664,174028,0
2011-08-10,17.011,17.198,15.639,16.182,197713,0
2011-08-11,16.369,16.778,16.083,16.448,119268,0
2011-08-12,16.681,16.955,15.986,16.065,146009,0
2011-08-15,16.264,16.946,16.264,16.671,91183,0
2011-08-16,16.369,16.787,16.191,16.529,72113,0
2011-08-17,16.664,17.26,16.323,16.716,161220,0
2011-08-18,16.048,16.182,15.407,15.69,101223,0
2011-08-19,15.46,16.236,15.245,16.065,153573,0
2011-08-22,16.529,16.609,15.877,16.102,88703,0
2011-08-23,16.173,17.179,16.039,17.134,152850,0
2011-08-24,17.153,17.785,16.834,17.608,80572,0
2011-08-25,18.257,18.257,16.716,16.841,92049,0
2011-08-26,16.691,17.627,16.511,17.451,100215,0
2011-08-29,17.928,18.285,17.41,18.249,73535,0
2011-08-30,18.088,18.32,17.573,17.928,75290,0
2011-08-31,18.121,18.308,17.383,17.894,104098,0
2011-09-01,17.751,18.231,17.002,17.02,110111,0
2011-09-02,16.408,16.892,15.708,16.229,181796,0
2011-09-06,15.688,16.172,15.688,16.136,119755,0
2011-09-07,16.548,16.817,16.388,16.753,58139,0
2011-09-08,16.619,16.817,16.056,16.136,101190,0
2011-09-09,16.038,16.388,15.637,16.119,134891,0
2011-09-12,15.885,16.691,15.885,16.314,94237,0
2011-09-13,16.468,16.975,16.182,16.591,69399,0
2011-09-14,16.744,17.414,16.272,17.065,123824,0
2011-09-15,17.361,17.361,16.836,16.975,63834,0
2011-09-16,17.102,17.512,16.629,17.218,146807,0
2011-09-19,16.87,17.271,16.807,17.136,72532,0
2011-09-20,17.226,17.387,16.538,16.548,75471,0
2011-09-21,16.503,16.744,16.163,16.36,110367,0
2011-09-22,15.752,16.94,15.725,16.779,194791,0
2011-09-23,16.753,17.395,16.511,16.915,129135,0
2011-09-26,17.253,17.567,16.557,17.013,101457,0
2011-09-27,17.53,17.53,16.538,16.769,115547,0
2011-09-28,16.807,17.146,16.619,16.915,65540,0
2011-09-29,17.218,17.351,16.486,17.308,87126,0
2011-09-30,16.976,17.22,16.535,17.005,65110,0
2011-10-03,16.843,17.387,16.012,16.03,116031,0
2011-10-04,15.904,16.28,15.028,16.209,228461,0
2011-10-05,16.264,16.264,15.396,15.825,79171,0
2011-10-06,15.752,16.272,15.592,16.244,79492,0
2011-10-07,16.36,16.717,15.842,16.209,117430,0
2011-10-10,16.567,16.995,16.458,16.957,53595,0
2011-10-11,16.769,17.361,16.769,17.29,57992,0
2011-10-12,17.395,17.933,17.344,17.708,66942,0
2011-10-13,17.478,17.842,17.299,17.603,66783,0
2011-10-14,17.826,18.192,17.521,18.156,72991,0
2011-10-17,17.869,17.942,17.182,17.308,107155,0
2011-10-18,17.461,18.156,17.083,17.826,52598,0
2011-10-19,17.689,18.14,17.244,17.263,76543,0
2011-10-20,17.325,17.405,16.915,17.146,68015,0
2011-10-21,17.502,17.521,16.314,17.164,181333,0
2011-10-24,17.182,17.656,17.182,17.603,41229,0
2011-10-25,17.392,17.392,16.783,16.847,46004,0
2011-10-26,17.111,17.244,16.53,17.119,95908,0
2011-10-27,17.869,18.37,17.478,18.056,107836,0
2011-10-28,17.378,18.183,17.201,17.951,69148,0
2011-10-31,17.573,18.228,17.564,18.029,49967,0
2011-11-01,17.313,17.779,16.755,16.91,105937,0
2011-11-02,17.281,17.512,16.995,17.387,73438,0
2011-11-03,17.662,18.29,17.438,18.208,102407,0
2011-11-04,17.978,18.093,17.644,17.877,45458,0
2011-11-07,17.762,17.978,17.378,17.951,40536,0
2011-11-08,18.094,18.227,17.567,18.149,77575,0
2011-11-09,17.761,17.894,17.009,17.054,69219,0
2011-11-10,17.941,17.941,16.585,16.803,95438,0
2011-11-11,17.065,17.136,16.28,16.725,83323,0
2011-11-14,16.574,17.111,16.574,16.836,158457,0
2011-11-15,16.753,16.957,16.28,16.314,89661,0
2011-11-16,16.163,16.404,15.858,15.904,103105,0
2011-11-17,15.977,16.423,15.717,16.414,107956,0
2011-11-18,16.468,16.477,15.914,16.038,71409,0
2011-11-21,15.818,15.85,15.182,15.251,78934,0
2011-11-22,15.306,15.537,15.018,15.173,54211,0
2011-11-23,15.037,15.145,14.324,14.349,64299,0
2011-11-25,14.302,14.588,14.015,14.015,21147,0
2011-11-28,14.341,14.735,14.207,14.538,43209,0
2011-11-29,14.475,14.753,14.403,14.573,36338,0
2011-11-30,15.095,15.187,14.746,15.179,110586,0
2011-12-01,15.046,15.046,14.51,14.869,88667,0
2011-12-02,15.119,15.288,14.921,15.054,39921,0
2011-12-05,15.323,15.521,15.119,15.43,70778,0
2011-12-06,15.466,15.637,15.342,15.439,39693,0
2011-12-07,15.35,15.718,15.119,15.584,81216,0
2011-12-08,15.449,15.575,15.145,15.196,50744,0
2011-12-09,15.234,15.826,15.181,15.637,108934,0
2011-12-12,15.396,15.493,15.119,15.386,58248,0
2011-12-13,15.611,15.842,15.181,15.288,42650,0
2011-12-14,15.261,15.671,15.145,15.655,45859,0
2011-12-15,15.877,15.923,15.503,15.718,53351,0
2011-12-16,15.8,15.906,15.556,15.68,86678,0
2011-12-19,15.763,15.896,15.503,15.603,61862,0
2011-12-20,15.859,15.906,15.646,15.85,108369,0
2011-12-21,15.783,16.122,15.671,16.066,44569,0
2011-12-22,16.165,16.552,16.165,16.308,29241,0
2011-12-23,16.4,16.4,15.791,15.933,38610,0
2011-12-27,15.942,16.229,15.671,16.138,22511,0
2011-12-28,16.103,16.103,15.655,15.698,35700,0
2011-12-29,15.859,16.382,15.763,16.156,56524,0
2011-12-30,16.132,16.451,15.989,16.152,73064,0
2012-01-03,16.552,16.92,16.462,16.533,38999,0
2012-01-04,16.382,16.488,16.247,16.363,35910,0
2012-01-05,16.283,16.317,15.933,16.283,47991,0
2012-01-06,16.326,16.326,16.138,16.193,23691,0
2012-01-09,16.274,16.274,15.763,16.138,42728,0
2012-01-10,16.373,16.571,16.175,16.257,74627,0
2012-01-11,16.247,16.774,16.247,16.585,59067,0
2012-01-12,16.721,17.044,16.4,16.856,54202,0
2012-01-13,16.651,17.117,16.533,17.098,70164,0
2012-01-17,17.238,17.246,16.734,16.86,37604,0
2012-01-18,16.856,17.206,16.739,17.152,50583,0
2012-01-19,17.197,17.249,16.847,17.009,24410,0
2012-01-20,16.92,17.527,16.821,17.476,21046,0
2012-01-23,17.458,17.601,17.07,17.341,12696,0
2012-01-24,17.249,17.894,17.152,17.806,45643,0
2012-01-25,17.706,17.725,17.222,17.662,34984,0
2012-01-26,17.745,17.85,17.616,17.745,22138,0
2012-01-27,17.654,18.02,17.654,17.959,36816,0
2012-01-30,17.761,17.796,16.971,17.277,44770,0
2012-01-31,17.478,17.478,17.176,17.385,24300,0
2012-02-01,17.476,17.912,17.43,17.745,48137,0
2012-02-02,17.735,17.903,17.546,17.77,29630,0
2012-02-03,17.978,19.445,17.978,19.167,117766,0
2012-02-06,19.07,19.383,18.997,19.256,40258,0
2012-02-07,19.263,19.263,19.041,19.145,31593,0
2012-02-08,19.155,19.155,18.643,19.075,26594,0
2012-02-09,19.118,19.253,18.732,18.769,26314,0
2012-02-10,18.505,18.7,18.182,18.281,29950,0
2012-02-13,18.53,18.709,18.451,18.668,14614,0
2012-02-14,18.316,18.566,17.824,18.028,22204,0
2012-02-15,18.093,18.191,17.735,17.761,26681,0
2012-02-16,17.687,18.496,17.687,18.432,30865,0
2012-02-17,18.496,18.718,18.451,18.513,14352,0
2012-02-21,18.631,18.764,18.101,18.191,13933,0
2012-02-22,18.244,18.244,17.796,18.073,31167,0
2012-02-23,18.028,18.513,17.745,18.488,28657,0
2012-02-24,18.481,18.481,18.029,18.112,12871,0
2012-02-27,17.859,18.208,17.725,18.046,15071,0
2012-02-28,18.073,18.073,17.616,17.824,17816,0
2012-02-29,17.921,18.256,17.751,17.885,58241,0
2012-03-01,17.842,18.173,17.824,17.978,34232,0
2012-03-02,18.02,18.02,17.715,17.753,45160,0
2012-03-05,17.735,17.877,17.573,17.868,24145,0
2012-03-06,17.686,18.381,17.474,17.671,31586,0
2012-03-07,17.85,18.029,17.6,17.922,32877,0
2012-03-08,17.997,18.643,17.912,18.643,26904,0
2012-03-09,18.643,19.444,18.292,19.38,41972,0
2012-03-12,19.263,19.821,19.202,19.812,67165,0
2012-03-13,19.985,20.172,19.516,19.967,44932,0
2012-03-14,19.912,20.054,19.489,19.544,33363,0
2012-03-15,19.669,20.083,19.299,20.083,60065,0
2012-03-16,20.112,20.479,19.857,20.3,157341,0
2012-03-19,20.3,20.649,20.253,20.415,94707,0
2012-03-20,20.166,20.508,19.867,20.198,55757,0
2012-03-21,20.172,20.371,19.912,20.148,22538,0
2012-03-22,19.884,19.894,19.452,19.615,20687,0
2012-03-23,19.615,19.786,19.489,19.669,43282,0
2012-03-26,19.949,20.336,19.867,20.336,28514,0
2012-03-27,20.273,20.604,20.156,20.328,23241,0
2012-03-28,20.263,20.336,20.112,20.281,32999,0
2012-03-29,20.064,20.508,20.001,20.396,10095,0
2012-03-30,20.586,20.586,19.989,20.436,45897,0
2012-04-02,20.31,21.135,20.156,21.108,83696,0
2012-04-03,20.975,20.975,20.263,20.362,65836,0
2012-04-04,20.064,20.225,19.641,19.75,28590,0
2012-04-05,19.669,19.769,19.452,19.526,7001,0
2012-04-09,19.238,19.309,18.922,19.049,48874,0
2012-04-10,18.965,19.399,18.5,18.5,80785,0
2012-04-11,18.722,19.183,18.653,19.164,48704,0
2012-04-12,19.084,19.615,19.032,19.39,31580,0
2012-04-13,19.29,19.353,18.696,18.983,47567,0
2012-04-16,19.084,19.659,18.769,19.569,26478,0
2012-04-17,19.812,20.415,19.65,20.14,33566,0
2012-04-18,19.985,20.166,19.821,19.977,22251,0
2012-04-19,20.018,20.102,19.507,19.516,23824,0
2012-04-20,20.156,20.517,19.56,20.009,42078,0
2012-04-23,19.535,19.985,19.22,19.408,48168,0
2012-04-24,19.471,20.112,19.471,20.112,50495,0
2012-04-25,20.253,20.253,19.848,20.018,19535,0
2012-04-26,19.903,20.074,19.641,20.064,38088,0
2012-04-27,20.13,20.965,19.949,20.858,48831,0
2012-04-30,20.779,20.922,20.328,20.58,56441,0
2012-05-01,20.452,20.884,20.027,20.148,36685,0
2012-05-02,20.102,21.586,20.102,21.542,92967,0
2012-05-03,21.417,21.578,21.191,21.382,30800,0
2012-05-04,21.173,21.505,21.154,21.343,36914,0
2012-05-07,21.228,22.927,21.228,22.773,70674,0
2012-05-08,22.586,23.16,22.395,22.99,70681,0
2012-05-09,22.676,23.046,22.515,22.738,46962,0
2012-05-10,23.009,23.406,22.73,23.018,61035,0
2012-05-11,22.46,23.826,21.902,23.389,104566,0
2012-05-14,23.277,23.576,22.945,23.107,43259,0
2012-05-15,23.169,23.38,22.891,23.009,42468,0
2012-05-16,23.009,23.458,22.649,23.169,85750,0
2012-05-17,23.16,23.567,22.658,22.972,99195,0
2012-05-18,22.882,23.124,22.54,22.802,50423,0
2012-05-21,22.962,23.09,22.515,22.865,33337,0
2012-05-22,22.901,23.133,21.929,22.19,59652,0
2012-05-23,21.964,22.405,21.485,22.145,62914,0
2012-05-24,22.018,22.098,21.551,21.902,51714,0
2012-05-25,21.827,22.118,21.64,22,32304,0
2012-05-29,22.242,22.684,18.047,22.136,30459,0
2012-05-30,21.902,22.405,21.703,22.154,32524,0
2012-05-31,22.23,22.23,21.467,21.715,79649,0
2012-06-01,21.264,21.3,20.604,20.679,48022,0
2012-06-04,20.878,20.975,20.533,20.893,73581,0
2012-06-05,20.841,20.987,20.479,20.669,64952,0
2012-06-06,20.803,21.824,20.698,21.824,75277,0
2012-06-07,22.014,22.307,21.832,21.952,55579,0
2012-06-08,21.824,22.496,21.824,22.351,25968,0
2012-06-11,22.723,22.91,22.174,22.441,89821,0
2012-06-12,22.603,23.028,22.359,22.927,55266,0
2012-06-13,22.91,23.047,22.639,22.763,50133,0
2012-06-14,22.703,23.047,22.53,22.973,36937,0
2012-06-15,23.037,23.083,22.849,23.01,70887,0
2012-06-18,22.754,22.91,22.421,22.866,52587,0
2012-06-19,22.902,23.687,22.73,23.624,42341,0
2012-06-20,23.752,24.492,23.752,23.84,67937,0
2012-06-21,23.923,24.012,23.21,23.324,58195,0
2012-06-22,23.571,24.067,23.391,23.534,115329,0
2012-06-25,23.028,24.048,22.973,23.958,46001,0
2012-06-26,23.996,24.229,23.444,23.469,69288,0
2012-06-27,23.353,23.659,22.963,23.496,30558,0
2012-06-28,23.257,23.391,22.594,23.247,39593,0
2012-06-29,23.766,23.766,23.29,23.701,60702,0
2012-07-02,23.877,23.941,23.143,23.561,61922,0
2012-07-03,23.615,24.391,23.524,23.83,36598,0
2012-07-05,23.877,24.915,23.877,24.71,52988,0
2012-07-06,24.438,25.062,24.293,24.726,49890,0
2012-07-09,24.752,24.9,24.193,24.599,80100,0
2012-07-10,24.71,24.71,24.121,24.276,34690,0
2012-07-11,24.221,24.701,23.931,24.085,50069,0
2012-07-12,23.941,24.284,23.615,23.714,59721,0
2012-07-13,23.877,24.808,23.877,24.572,55597,0
2012-07-16,24.51,24.564,24.339,24.4,10510,0
2012-07-17,24.473,24.546,24.057,24.247,18731,0
2012-07-18,24.11,24.789,24.11,24.347,66666,0
2012-07-19,24.482,24.482,24.176,24.176,16244,0
2012-07-20,24.021,24.085,23.478,23.642,44231,0
2012-07-23,23.363,23.363,21.917,22.359,96726,0
2012-07-24,22.375,22.54,21.686,21.968,44023,0
2012-07-25,22.162,22.521,21.816,22.521,47733,0
2012-07-26,23.019,23.019,22.421,22.496,22555,0
2012-07-27,22.575,23.257,22.403,23.108,25326,0
2012-07-30,23.117,23.334,22.812,23.047,22385,0
2012-07-31,22.911,23.308,22.684,22.723,44017,0
2012-08-01,22.783,23.425,22.594,22.603,48106,0
2012-08-02,22.504,23.193,22.504,22.938,24988,0
2012-08-03,23.21,24.048,23.143,23.976,26693,0
2012-08-06,24.067,24.447,23.887,23.986,20782,0
2012-08-07,24.031,24.519,23.996,24.103,41037,0
2012-08-08,23.915,24.159,23.857,23.915,17425,0
2012-08-09,23.968,24.103,23.257,23.343,24433,0
2012-08-10,23.363,23.714,22.667,22.722,32499,0
2012-08-13,22.603,22.676,21.565,21.851,59926,0
2012-08-14,21.89,22.051,21.411,21.698,43123,0
2012-08-15,21.61,21.644,21.282,21.529,40490,0
2012-08-16,21.509,21.89,21.385,21.718,37889,0
2012-08-17,21.698,22.079,21.356,22.07,63457,0
2012-08-20,21.943,21.943,21.48,21.738,27274,0
2012-08-21,21.745,21.97,21.356,21.462,24822,0
2012-08-22,21.462,21.689,21.454,21.582,29664,0
2012-08-23,21.49,21.556,21.366,21.427,26417,0
2012-08-24,21.252,21.667,21.252,21.57,24242,0
2012-08-27,21.635,21.799,21.546,21.582,18280,0
2012-08-28,21.536,21.952,21.462,21.824,28173,0
2012-08-29,21.816,22.469,21.78,22.384,20018,0
2012-08-30,22.315,22.375,21.926,22.333,22368,0
2012-08-31,22.54,22.54,22.132,22.375,8882,0
2012-09-04,22.239,22.449,21.923,22.22,24488,0
2012-09-05,22.358,22.358,21.923,22.178,32591,0
2012-09-06,22.314,22.92,22.123,22.756,33657,0
2012-09-07,22.604,22.875,22.123,22.575,22003,0
2012-09-10,22.477,22.477,22.248,22.287,16056,0
2012-09-11,22.522,22.64,22.306,22.469,28269,0
2012-09-12,22.449,22.875,22.384,22.714,28241,0
2012-09-13,22.684,23.594,22.684,23.557,22491,0
2012-09-14,23.665,23.911,23.357,23.448,29201,0
2012-09-17,23.299,23.673,23.138,23.574,17963,0
2012-09-18,23.43,23.792,22.894,23.501,73056,0
2012-09-19,23.61,23.719,22.911,23.111,28767,0
2012-09-20,22.92,23.43,22.384,23.128,12208,0
2012-09-21,23.29,23.719,23.012,23.203,51866,0
2012-09-24,23.174,23.701,22.965,23.619,15297,0
2012-09-25,23.701,23.983,23.403,23.464,24534,0
2012-09-26,23.566,23.728,23.357,23.646,24932,0
2012-09-27,23.728,23.728,23.138,23.51,13388,0
2012-09-28,23.308,23.691,23.308,23.357,9179,0
2012-10-01,23.394,23.701,23.232,23.594,14997,0
2012-10-02,23.691,23.691,23.241,23.51,9414,0
2012-10-03,23.594,23.594,23.328,23.377,8016,0
2012-10-04,23.403,23.774,23.275,23.774,19942,0
2012-10-05,23.691,23.946,23.673,23.938,9239,0
2012-10-08,23.902,24.128,23.691,24.093,24837,0
2012-10-09,24.147,24.219,23.748,24.1,49807,0
2012-10-10,24.037,24.074,23.802,24.009,10448,0
2012-10-11,24.128,24.245,23.819,24.199,6932,0
2012-10-12,24.037,24.381,23.774,24.356,102091,0
2012-10-15,24.046,24.454,23.983,24.389,54951,0
2012-10-16,24.545,24.581,24.347,24.581,19449,0
2012-10-17,24.692,24.953,24.509,24.835,15301,0
2012-10-18,24.873,25.264,24.753,25.017,40534,0
2012-10-19,24.845,24.854,24.509,24.682,38738,0
2012-10-22,24.537,24.873,24.5,24.799,15784,0
2012-10-23,24.581,24.97,24.463,24.907,31056,0
2012-10-24,25.053,25.351,24.98,25.162,30411,0
2012-10-25,25.408,25.496,25.134,25.463,78055,0
2012-10-26,25.463,25.798,25.341,25.669,37660,0
2012-10-31,25.599,25.609,24.799,25.561,20229,0
2012-11-01,25.618,25.627,25.273,25.479,17914,0
2012-11-02,25.561,25.579,25.341,25.515,20253,0
2012-11-05,25.388,25.589,25.053,25.446,14023,0
2012-11-06,25.618,25.697,25.245,25.551,21077,0
2012-11-07,25.235,25.235,24.682,24.916,38253,0
2012-11-08,24.799,25.561,24.799,25.117,37489,0
2012-11-09,25.098,25.641,25.098,25.641,80726,0
2012-11-12,25.641,27.059,25.455,26.334,116110,0
2012-11-13,26.487,27.459,26.487,27.347,115874,0
2012-11-14,26.142,27.314,26.097,26.905,65821,0
2012-11-15,27.305,27.651,26.787,27.548,114872,0
2012-11-16,27.277,28.446,26.932,28.193,59953,0
2012-11-19,28.202,29.426,28.202,29.137,166997,0
2012-11-20,29.355,29.782,28.955,29.61,148419,0
2012-11-21,29.654,30.498,29.464,30.38,54847,0
2012-11-23,30.817,30.835,30.264,30.489,42476,0
2012-11-26,30.807,31.412,30.534,31.343,62215,0
2012-11-27,31.468,31.687,31.233,31.305,66129,0
2012-11-28,31.116,31.395,30.759,31.334,61989,0
2012-11-29,31.468,31.468,31.07,31.379,73664,0
2012-11-30,31.343,31.343,30.515,30.561,101884,0
2012-12-03,30.852,31.005,30.515,30.625,40593,0
2012-12-04,30.561,30.708,30.134,30.206,38095,0
2012-12-05,30.225,30.388,29.862,30.171,34850,0
2012-12-06,30.034,30.072,29.654,29.809,51805,0
2012-12-07,29.935,29.981,29.654,29.844,23881,0
2012-12-10,29.828,30.216,29.291,30.116,35173,0
2012-12-11,30.2,30.324,29.844,30.088,54864,0
2012-12-12,30.088,30.088,29.027,29.165,41299,0
2012-12-13,29.019,29.165,28.419,28.628,39267,0
2012-12-14,28.483,28.564,27.659,28.02,50125,0
2012-12-17,28.038,29.157,27.948,29.036,69034,0
2012-12-18,29.01,29.409,28.584,29.1,29890,0
2012-12-19,29.082,29.183,28.74,28.846,38986,0
2012-12-20,28.764,29.225,28.564,29.137,35330,0
2012-12-21,28.919,28.919,28.231,28.463,68267,0
2012-12-24,28.212,28.874,28.029,28.854,23547,0
2012-12-26,28.854,29.036,28.493,28.749,56719,0
2012-12-27,28.692,29.157,28.538,28.884,72143,0
2012-12-28,28.664,29.174,28.584,28.874,35709,0
2012-12-31,28.664,29.628,28.463,29.491,47238,0
2013-01-02,30.124,30.397,30.019,30.289,85259,0
2013-01-03,30.388,30.388,29.8,29.906,19402,0
2013-01-04,29.981,30.264,29.553,30.2,33004,0
2013-01-07,30.289,30.397,30.097,30.314,18372,0
2013-01-08,30.206,30.462,30.162,30.462,123826,0
2013-01-09,30.561,30.835,30.524,30.826,17286,0
2013-01-10,30.852,30.988,30.662,30.817,30400,0
2013-01-11,30.88,30.97,30.759,30.826,15128,0
2013-01-14,30.759,30.788,30.505,30.652,28934,0
2013-01-15,30.397,30.88,30.397,30.671,27415,0
2013-01-16,30.681,30.807,30.362,30.534,35061,0
2013-01-17,30.652,30.778,30.57,30.691,20098,0
2013-01-18,30.606,30.759,30.578,30.741,18807,0
2013-01-22,30.835,30.852,30.652,30.835,18584,0
2013-01-23,30.852,30.88,30.606,30.88,53448,0
2013-01-24,30.96,31.324,30.769,31.088,67103,0
2013-01-25,31.334,31.343,31.033,31.206,18345,0
2013-01-28,31.305,31.343,31.197,31.259,17702,0
2013-01-29,31.216,31.343,30.988,31.343,23811,0
2013-01-30,31.343,31.343,31.033,31.098,26579,0
2013-01-31,30.917,31.216,30.917,31.132,30155,0
2013-02-01,31.159,31.742,31.141,31.559,37047,0
2013-02-04,31.516,31.759,31.314,31.543,50566,0
2013-02-05,31.632,32.212,31.632,31.986,24289,0
2013-02-06,31.759,31.968,31.706,31.968,15163,0
2013-02-07,31.94,31.94,31.324,31.534,23162,0
2013-02-08,31.577,31.986,31.506,31.803,15273,0
2013-02-11,31.778,32.667,31.778,32.558,22743,0
2013-02-12,32.511,33.255,32.142,32.73,49119,0
2013-02-13,32.667,33.356,32.44,33.309,35716,0
2013-02-14,33.185,33.636,33.185,33.566,28033,0
2013-02-15,33.775,33.892,33.309,33.731,49028,0
2013-02-19,33.738,34.245,33.738,34.226,56893,0
2013-02-20,34.162,34.399,32.511,32.602,41024,0
2013-02-21,32.602,32.602,31.859,32.085,25533,0
2013-02-22,32.313,32.395,30.426,31.033,41128,0
2013-02-25,31.033,31.278,30.306,30.454,29174,0
2013-02-26,30.542,30.907,30.044,30.38,41144,0
2013-02-27,30.445,31.305,30.206,30.87,21069,0
2013-02-28,30.807,30.807,30.416,30.625,18461,0
2013-03-01,30.524,31.141,30.462,30.852,55780,0
2013-03-04,30.741,31.831,30.652,31.759,70125,0
2013-03-05,32.014,32.412,31.005,31.524,82991,0
2013-03-06,31.524,31.95,31.233,31.914,12656,0
2013-03-07,31.821,31.94,31.216,31.478,18397,0
2013-03-08,31.831,31.886,31.159,31.278,18448,0
2013-03-11,31.15,31.459,30.835,31.107,25839,0
2013-03-12,31.079,31.123,29.862,30.362,84389,0
2013-03-13,30.471,30.799,29.352,29.607,45902,0
2013-03-14,29.598,30.289,29.259,30.215,39709,0
2013-03-15,30.053,30.19,29.826,29.826,71634,0
2013-03-18,29.66,30.289,29.095,30.017,97578,0
2013-03-19,29.77,30.115,29.377,29.598,57690,0
2013-03-20,29.836,29.97,29.152,29.344,31348,0
2013-03-21,29.204,29.296,28.513,29.179,34094,0
2013-03-22,29.051,29.686,29.051,29.479,47565,0
2013-03-25,29.471,29.888,29.471,29.679,16157,0
2013-03-26,29.914,29.914,29.114,29.406,28500,0
2013-03-27,29.324,29.626,29.005,29.133,24646,0
2013-03-28,29.051,29.051,27.776,28.039,145253,0
2013-04-01,27.902,28.267,27.501,27.694,107222,0
2013-04-02,27.756,28.276,27.364,27.694,39870,0
2013-04-03,27.566,27.949,27.383,27.501,44505,0
2013-04-04,27.431,27.566,27.393,27.547,17922,0
2013-04-05,27.165,27.337,27.139,27.248,19397,0
2013-04-08,27.345,27.719,27.139,27.584,23357,0
2013-04-09,27.65,28.321,27.63,28.185,43452,0
2013-04-10,28.321,29.441,28.094,29.188,71193,0
2013-04-11,29.076,29.359,28.733,29.314,36105,0
2013-04-12,29.068,29.359,29.068,29.296,20658,0
2013-04-15,29.142,29.643,28.376,28.541,137106,0
2013-04-16,28.868,29.359,28.743,29.231,30986,0
2013-04-17,29.142,29.196,27.584,27.91,33812,0
2013-04-18,28.021,28.648,27.701,27.929,44321,0
2013-04-19,28.049,28.195,27.776,28.13,23423,0
2013-04-22,28.331,28.794,27.977,28.612,20006,0
2013-04-23,28.888,29.213,28.385,28.577,49653,0
2013-04-24,28.648,28.776,28.486,28.743,10880,0
2013-04-25,28.896,28.932,28.248,28.504,31430,0
2013-04-26,28.476,28.695,28.013,28.395,23976,0
2013-04-29,28.595,28.868,28.532,28.813,18997,0
2013-04-30,28.733,28.969,28.504,28.942,16102,0
2013-05-01,28.587,28.768,28.148,28.523,72986,0
2013-05-02,28.567,28.695,28.368,28.466,31095,0
2013-05-03,28.85,29.068,28.64,28.776,17118,0
2013-05-06,28.695,28.969,28.405,28.794,21737,0
2013-05-07,28.913,29.142,28.64,29.142,20724,0
2013-05-08,28.995,29.086,28.705,29.086,9826,0
2013-05-09,29.095,29.095,28.76,28.794,25929,0
2013-05-10,28.951,29.076,28.504,28.685,27993,0
2013-05-13,28.84,28.905,28.438,28.695,7665,0
2013-05-14,28.604,28.951,28.431,28.76,38147,0
2013-05-15,28.541,28.604,27.786,28.076,32363,0
2013-05-16,28.094,28.239,27.858,28.175,21627,0
2013-05-17,28.203,28.831,28.021,28.695,37254,0
2013-05-20,28.486,28.785,28.148,28.495,29192,0
2013-05-21,28.358,28.438,28.049,28.066,21957,0
2013-05-22,28.049,28.233,27.139,27.265,35743,0
2013-05-23,27.102,27.312,26.947,27.083,21546,0
2013-05-24,27.029,27.383,27,27.354,17371,0
2013-05-28,27.848,28.076,27.457,27.684,20941,0
2013-05-29,27.403,27.737,26.947,27.139,17244,0
2013-05-30,27.148,27.919,27.139,27.822,14205,0
2013-05-31,27.607,27.69,27.166,27.386,25714,0
2013-06-03,27.719,27.766,27.174,27.412,45941,0
2013-06-04,27.528,27.537,26.912,26.912,15726,0
2013-06-05,26.784,26.784,26.262,26.262,47249,0
2013-06-06,26.39,27.184,26.319,27.129,28226,0
2013-06-07,27.192,27.484,26.921,27.184,15015,0
2013-06-10,27.192,27.312,27.047,27.092,8197,0
2013-06-11,26.921,27.322,26.72,26.983,11077,0
2013-06-12,27.083,27.228,26.756,27.047,12053,0
2013-06-13,27.129,27.129,26.519,26.965,24649,0
2013-06-14,26.929,26.929,26.354,26.397,16554,0
2013-06-17,26.579,26.784,26.196,26.297,25673,0
2013-06-18,26.277,26.608,25.885,26.489,34033,0
2013-06-19,26.489,26.489,25.857,26.031,41386,0
2013-06-20,25.932,25.959,24.569,24.651,38220,0
2013-06-21,24.76,24.882,24.633,24.76,49031,0
2013-06-24,24.633,24.899,24.12,24.76,51422,0
2013-06-25,25.044,25.044,24.56,24.999,29617,0
2013-06-26,25.256,25.528,24.797,25.401,29890,0
2013-06-27,25.794,26.509,25.684,26.451,29214,0
2013-06-28,26.441,26.579,26.196,26.404,45629,0
2013-07-01,26.69,26.69,26.423,26.554,36629,0
2013-07-02,25.75,27.355,25.421,26.947,55889,0
2013-07-03,26.755,27.285,26.755,27.275,13321,0
2013-07-05,27.511,27.596,26.975,27.53,13137,0
2013-07-08,27.53,27.53,26.528,27.158,25628,0
2013-07-09,27.375,27.495,27.103,27.275,23791,0
2013-07-10,27.192,28.381,27.064,28.143,39434,0
2013-07-11,28.52,28.537,27.808,28.529,39855,0
2013-07-12,28.263,28.741,28.263,28.602,14824,0
2013-07-15,28.711,30.036,28.711,29.671,33793,0
2013-07-16,29.579,29.992,28.95,29.488,47732,0
2013-07-17,29.671,29.715,29.396,29.68,9322,0
2013-07-18,29.688,30.485,29.462,30.174,61243,0
2013-07-19,30.073,30.356,29.644,29.927,52439,0
2013-07-22,30.065,30.309,29.599,30.046,25128,0
2013-07-23,30.248,30.248,29.196,29.442,25648,0
2013-07-24,29.688,29.688,29.085,29.196,46715,0
2013-07-25,29.25,30.021,29.168,29.944,26822,0
2013-07-26,29.715,29.715,29.168,29.306,17645,0
2013-07-29,29.516,29.671,28.637,28.741,11517,0
2013-07-30,28.783,28.895,28.419,28.628,9352,0
2013-07-31,28.692,29.085,28.381,28.428,14167,0
2013-08-01,28.801,28.801,28.163,28.444,12417,0
2013-08-02,28.381,29.644,27.605,28.529,103345,0
2013-08-05,28.354,28.529,28.127,28.492,12947,0
2013-08-06,28.482,28.482,27.98,28.044,11411,0
2013-08-07,28.008,28.034,27.323,27.633,26770,0
2013-08-08,27.895,29.231,27.395,28.354,51249,0
2013-08-09,28.655,30.796,28.655,29.609,84840,0
2013-08-12,29.56,30.156,29.433,30.011,26821,0
2013-08-13,30.011,31.07,30.011,31.07,36679,0
2013-08-14,30.906,30.906,30.099,30.574,37265,0
2013-08-15,30.267,30.887,30.099,30.384,33849,0
2013-08-16,30.156,30.842,30.073,30.641,38740,0
2013-08-19,30.697,30.757,30.219,30.229,34655,0
2013-08-20,29.853,30.712,29.359,30.66,22516,0
2013-08-21,30.083,31.775,29.907,31.108,66371,0
2013-08-22,31.117,31.775,31.117,31.673,20664,0
2013-08-23,31.673,32.68,31.307,32.597,72283,0
2013-08-26,32.807,33.347,31.948,32.094,25125,0
2013-08-27,31.894,31.894,30.641,30.796,24458,0
2013-08-28,31.043,31.261,30.329,30.641,18741,0
2013-08-29,29.452,31.089,29.178,31.061,22002,0
2013-08-30,30.94,30.94,29.542,30.767,44530,0
2013-09-03,30.846,31.104,30.14,30.222,21633,0
2013-09-04,30.36,30.791,29.892,30.562,36262,0
2013-09-05,30.892,31.067,30.242,30.35,51531,0
2013-09-06,30.395,30.772,29.358,29.937,28136,0
2013-09-09,30.147,30.44,29.653,30.229,17720,0
2013-09-10,30.37,30.579,29.839,30.405,21067,0
2013-09-11,30.183,30.421,29.406,29.516,56485,0
2013-09-12,29.645,29.81,29.305,29.497,22903,0
2013-09-13,29.688,29.975,29.287,29.599,16383,0
2013-09-16,30.111,30.322,29.735,29.965,25231,0
2013-09-17,30.092,30.36,29.672,29.955,15813,0
2013-09-18,30.048,31.38,29.81,30.912,50330,0
2013-09-19,31.058,31.681,30.562,31.653,48989,0
2013-09-20,31.884,31.884,31.441,31.489,34103,0
2013-09-23,31.404,31.589,30.936,31.214,27695,0
2013-09-24,31.242,31.545,30.791,31.067,17706,0
2013-09-25,31.104,31.195,30.791,30.902,7644,0
2013-09-26,30.542,30.883,30.405,30.762,14062,0
2013-09-27,30.48,30.811,29.946,30.664,11092,0
2013-09-30,30.405,30.644,30.111,30.636,21011,0
2013-10-01,30.734,31.242,30.654,31.177,18222,0
2013-10-02,30.883,31.139,30.734,30.902,28592,0
2013-10-03,30.929,30.946,30.023,30.444,30542,0
2013-10-04,30.35,30.864,29.883,30.332,44099,0
2013-10-07,29.994,30.598,29.516,30.12,11700,0
2013-10-08,30.212,30.57,29.81,30.085,22521,0
2013-10-09,30.176,31.113,30.111,30.534,21707,0
2013-10-10,30.791,31.662,30.791,31.653,20645,0
2013-10-11,31.242,32.123,31.242,31.827,32368,0
2013-10-14,31.875,32.123,31.875,32.029,22648,0
2013-10-15,31.893,32.105,31.286,31.396,31145,0
2013-10-16,31.72,31.856,31.258,31.343,18228,0
2013-10-17,31.334,31.653,31.258,31.372,18102,0
2013-10-18,31.765,32.123,31.214,32.012,31700,0
2013-10-21,32.105,32.24,31.589,31.681,24555,0
2013-10-22,32.065,32.316,31.729,31.902,27061,0
2013-10-23,31.893,32.24,31.893,32.085,21788,0
2013-10-24,32.249,32.82,31.893,32.497,23108,0
2013-10-25,32.683,33.286,32.525,33.076,89974,0
2013-10-28,33.207,33.748,32.802,33.042,25415,0
2013-10-29,31.72,32.692,31.681,32.674,18299,0
2013-10-30,32.782,32.858,32.075,32.58,15360,0
2013-10-31,32.802,33.122,32.444,32.755,27239,0
2013-11-01,32.655,33.178,31.662,31.985,44964,0
2013-11-04,31.671,32.279,31.671,31.957,21825,0
2013-11-05,31.966,32.213,31.662,32.057,29377,0
2013-11-06,32.177,32.507,31.671,32.351,7174,0
2013-11-07,32.132,32.151,31.343,31.653,21958,0
2013-11-08,31.571,32.515,31.571,32.289,21347,0
2013-11-11,32.004,32.397,31.597,32.132,11622,0
2013-11-12,31.921,32.307,31.527,32.204,29893,0
2013-11-13,31.782,32.479,31.738,32.307,68908,0
2013-11-14,32.169,32.359,32.012,32.333,7774,0
2013-11-15,32.232,32.564,32.123,32.454,25105,0
2013-11-18,32.426,32.58,32.012,32.341,20974,0
2013-11-19,32.213,32.259,31.755,31.818,16753,0
2013-11-20,31.856,31.975,31.662,31.79,9804,0
2013-11-21,32.029,32.341,31.782,32.105,35207,0
2013-11-22,32.213,32.222,31.847,32.114,19572,0
2013-11-25,32.057,32.194,31.893,31.966,26547,0
2013-11-26,32.057,32.057,30.864,31.286,36188,0
2013-11-27,31.187,31.799,30.921,31.799,21311,0
2013-11-29,32.022,32.185,31.489,32.132,18243,0
2013-12-02,32.169,32.169,31.049,31.396,14047,0
2013-12-03,31.249,31.527,30.956,31.232,54068,0
2013-12-04,31.002,31.527,30.965,31.372,28119,0
2013-12-05,31.268,31.571,31.113,31.404,38287,0
2013-12-06,31.799,32.249,31.296,32.232,46952,0
2013-12-09,32.333,32.479,31.985,32.259,46949,0
2013-12-10,32.123,32.782,32.123,32.572,125582,0
2013-12-11,32.515,32.736,31.204,31.537,32390,0
2013-12-12,31.441,31.818,30.542,30.772,28282,0
2013-12-13,30.936,31.177,30.921,30.921,13875,0
2013-12-16,31.139,31.562,31.139,31.432,19516,0
2013-12-17,31.187,31.187,29.654,30.13,34356,0
2013-12-18,30.27,31.209,29.974,31.089,40792,0
2013-12-19,31.108,32.103,30.988,32.001,64704,0
2013-12-20,32.121,32.331,31.603,32.239,89072,0
2013-12-23,32.462,32.515,30.895,31.522,56230,0
2013-12-24,31.726,31.936,31.134,31.734,19441,0
2013-12-26,31.697,32.699,31.697,31.954,100451,0
2013-12-27,32.103,32.192,31.358,31.612,20700,0
2013-12-30,31.806,32.111,31.457,31.522,13239,0
2013-12-31,31.677,31.734,31.19,31.552,31452,0
2014-01-02,31.358,31.358,30.101,30.12,24436,0
2014-01-03,30.111,30.638,30.03,30.361,47025,0
2014-01-06,30.396,30.813,29.706,29.752,58880,0
2014-01-07,29.762,29.762,29.183,29.643,25574,0
2014-01-08,29.34,29.733,28.564,28.952,26250,0
2014-01-09,28.952,29.08,28.564,28.85,19306,0
2014-01-10,28.767,28.794,28.27,28.537,19877,0
2014-01-13,28.27,28.822,28.095,28.41,23713,0
2014-01-14,28.41,28.803,28.168,28.703,20886,0
2014-01-15,28.646,28.868,28.584,28.712,34297,0
2014-01-16,28.722,28.924,28.629,28.831,26832,0
2014-01-17,28.896,29.088,28.638,29.08,25352,0
2014-01-21,29.183,29.33,28.841,29.293,21568,0
2014-01-22,29.32,29.539,29.007,29.459,21953,0
2014-01-23,29.469,29.539,29.108,29.513,23195,0
2014-01-24,29.301,29.567,29.025,29.044,43351,0
2014-01-27,29.2,29.265,28.868,28.914,29323,0
2014-01-28,29.061,29.246,28.943,29.164,33354,0
2014-01-29,28.952,29.255,28.26,28.51,28774,0
2014-01-30,28.574,28.997,28.564,28.732,22607,0
2014-01-31,28.176,28.812,28.176,28.225,36180,0
2014-02-03,28.197,28.225,26.723,27.045,65916,0
2014-02-04,27.11,27.918,26.899,27.645,71155,0
2014-02-05,27.541,27.707,27.338,27.635,22310,0
2014-02-06,27.635,28.066,27.57,27.724,20731,0
2014-02-07,27.948,28.029,27.551,27.69,36601,0
2014-02-10,27.635,27.671,27.313,27.598,30519,0
2014-02-11,27.68,27.986,27.532,27.928,15614,0
2014-02-12,27.837,27.968,27.645,27.819,18349,0
2014-02-13,27.654,27.986,27.423,27.856,20172,0
2014-02-14,27.837,27.837,27.496,27.671,16884,0
2014-02-18,27.635,27.909,27.347,27.716,36731,0
2014-02-19,27.541,27.635,27.504,27.504,17987,0
2014-02-20,27.541,27.763,27.451,27.579,18862,0
2014-02-21,27.68,27.724,27.275,27.541,33621,0
2014-02-24,27.69,27.995,27.69,27.968,10838,0
2014-02-25,27.88,28.462,27.802,28.141,29265,0
2014-02-26,28.233,28.742,27.909,28.675,24092,0
2014-02-27,28.529,29.357,28.206,29.08,18287,0
2014-02-28,29.2,29.514,28.676,28.979,25857,0
2014-03-03,28.646,28.906,28.343,28.519,16263,0
2014-03-04,28.822,29.616,28.325,29.08,48608,0
2014-03-05,29.044,29.696,28.933,29.597,14963,0
2014-03-06,29.577,29.577,29.034,29.2,23106,0
2014-03-07,29.597,30.463,29.469,30.297,23579,0
2014-03-10,30.14,30.666,29.937,30.666,15989,0
2014-03-11,30.571,30.609,30.012,30.058,15204,0
2014-03-12,30.022,30.287,29.891,30.27,22003,0
2014-03-13,30.472,30.518,29.418,29.64,20168,0
2014-03-14,29.631,30.786,29.631,30.62,17954,0
2014-03-17,30.668,31.194,30.668,30.776,12346,0
2014-03-18,30.99,30.99,30.537,30.739,22609,0
2014-03-19,30.843,30.981,30.668,30.834,23950,0
2014-03-20,30.806,31.194,30.729,30.87,16124,0
2014-03-21,30.934,31.046,30.499,30.796,60248,0
2014-03-24,30.918,30.918,30.527,30.696,27274,0
2014-03-25,30.739,30.999,30.499,30.729,40440,0
2014-03-26,31.027,31.027,30.482,30.491,51237,0
2014-03-27,30.62,30.62,30.222,30.499,14208,0
2014-03-28,30.455,30.537,29.982,30.139,15462,0
2014-03-31,30.205,30.942,30.205,30.757,44800,0
2014-04-01,30.011,31.213,29.826,31.074,35346,0
2014-04-02,31.027,31.442,30.898,31.362,14689,0
2014-04-03,31.452,32.008,31.362,31.841,26371,0
2014-04-04,32.175,32.415,31.334,31.387,20982,0
2014-04-07,31.334,31.334,30.555,30.918,19082,0
2014-04-08,30.825,31.452,30.825,31.138,18328,0
2014-04-09,31.372,33.23,31.372,33.135,52576,0
2014-04-10,33.398,33.398,31.222,32.396,66627,0
2014-04-11,32.008,32.932,31.713,32.415,26417,0
2014-04-14,32.869,33.398,32.314,32.851,42371,0
2014-04-15,33.117,33.135,32.497,32.932,101239,0
2014-04-16,33.22,33.22,32.729,32.869,35403,0
2014-04-17,32.803,33.007,32.784,32.959,17381,0
2014-04-21,33.108,33.108,32.453,32.932,20895,0
2014-04-22,32.851,33.213,32.794,32.886,18276,0
2014-04-23,32.729,32.895,32.535,32.851,23603,0
2014-04-24,33.064,33.064,32.58,32.959,23740,0
2014-04-25,32.832,33.072,32.693,32.869,32744,0
2014-04-28,33.036,33.213,32.7,32.895,31261,0
2014-04-29,33.072,33.213,32.895,33.072,22628,0
2014-04-30,32.895,33.088,32.842,32.913,32853,0
2014-05-01,32.747,33.036,32.747,32.913,43614,0
2014-05-02,33.017,33.164,32.832,32.922,72017,0
2014-05-05,32.813,32.998,32.619,32.775,43017,0
2014-05-06,32.719,32.784,32.535,32.656,39514,0
2014-05-07,32.693,32.747,31.869,32.489,54508,0
2014-05-08,32.7,33.017,32.257,32.387,30551,0
2014-05-09,32.287,32.794,32.287,32.775,40236,0
2014-05-12,31.961,31.961,29.779,30.212,95707,0
2014-05-13,30.323,30.323,28.658,28.715,129150,0
2014-05-14,28.696,29.371,27.751,27.985,80082,0
2014-05-15,27.801,28.086,27.067,27.688,93519,0
2014-05-16,27.614,27.781,27.29,27.715,54139,0
2014-05-19,27.66,28.012,27.402,27.679,30698,0
2014-05-20,27.688,28.066,27.179,27.31,50473,0
2014-05-21,27.577,28.066,27.3,27.596,35397,0
2014-05-22,27.43,27.751,27.43,27.688,26440,0
2014-05-23,27.801,28.123,27.688,27.967,39086,0
2014-05-27,28.02,28.918,28.02,28.658,24159,0
2014-05-28,28.678,29.001,28.123,28.344,33109,0
2014-05-29,29.084,29.084,27.899,28.308,42133,0
2014-05-30,28.381,28.974,28.372,28.696,17754,0
2014-06-02,28.612,28.844,28.419,28.696,25975,0
2014-06-03,28.483,28.816,28.168,28.316,23169,0
2014-06-04,28.168,28.391,28.076,28.271,14168,0
2014-06-05,28.428,28.991,27.927,28.862,17838,0
2014-06-06,29.019,29.851,29.019,29.741,21339,0
2014-06-09,29.807,30.158,29.418,30.047,14763,0
2014-06-10,29.982,29.982,29.251,29.279,10594,0
2014-06-11,29.057,29.141,28.668,28.955,14438,0
2014-06-12,28.342,28.852,28.342,28.647,27461,0
2014-06-13,28.815,28.947,28.137,28.239,32021,0
2014-06-16,28.323,28.564,28.1,28.491,21134,0
2014-06-17,28.982,28.982,28.434,28.724,33671,0
2014-06-18,28.685,29.309,28.425,29.152,34827,0
2014-06-19,29.242,29.735,29.188,29.68,27514,0
2014-06-20,29.82,30.479,29.271,29.688,54148,0
2014-06-23,29.391,29.577,28.547,28.805,20348,0
2014-06-24,28.574,29.094,28.183,28.295,22264,0
2014-06-25,28.082,28.202,27.894,28.082,28543,0
2014-06-26,27.962,28.323,27.962,28.258,9472,0
2014-06-27,28.008,28.862,28.008,28.769,52518,0
2014-06-30,28.619,29.261,28.519,28.882,38864,0
2014-07-01,29.048,30.394,29.048,30.079,37904,0
2014-07-02,30.202,30.404,29.597,30.182,69950,0
2014-07-03,30.238,30.238,29.783,29.901,8148,0
2014-07-07,29.735,29.735,28.892,29.196,19533,0
2014-07-08,30.079,30.079,28.667,28.937,24196,0
2014-07-09,28.892,29.001,28.76,28.892,10082,0
2014-07-10,28.547,28.619,28.232,28.501,16227,0
2014-07-11,28.388,28.547,28.193,28.305,17449,0
2014-07-14,28.537,28.777,27.972,28.016,15554,0
2014-07-15,27.972,28.119,27.273,27.57,22241,0
2014-07-16,27.823,27.85,27.478,27.699,17172,0
2014-07-17,27.673,27.942,27.246,27.423,28177,0
2014-07-18,27.311,27.522,27.134,27.468,23920,0
2014-07-21,27.207,27.551,27.19,27.404,33635,0
2014-07-22,27.468,27.487,27.264,27.384,11128,0
2014-07-23,27.374,27.699,27.236,27.599,17428,0
2014-07-24,27.745,27.785,27.18,27.19,9254,0
2014-07-25,27.134,27.17,26.454,26.474,32662,0
2014-07-28,26.39,26.39,26.017,26.336,38585,0
2014-07-29,26.531,27.217,26.531,26.864,33056,0
2014-07-30,27.153,27.384,26.864,27.226,26421,0
2014-07-31,26.948,27.442,26.938,27.087,36303,0
2014-08-01,27.153,27.18,26.621,26.707,27678,0
2014-08-04,26.744,27.041,26.744,26.948,20058,0
2014-08-05,26.744,27.321,26.251,26.336,19952,0
2014-08-06,26.268,26.725,26.268,26.523,15547,0
2014-08-07,26.513,26.531,26.277,26.355,7694,0
2014-08-08,26.259,27.068,26.259,26.921,23241,0
2014-08-11,27.161,29.725,27.161,29.607,87268,0
2014-08-12,29.363,30.293,29.019,30.275,37524,0
2014-08-13,30.293,30.917,30.016,30.805,25552,0
2014-08-14,30.775,30.952,30.135,30.192,32069,0
2014-08-15,30.498,30.506,29.745,30.31,46598,0
2014-08-18,30.563,31.364,30.377,31.364,28843,0
2014-08-19,31.186,31.325,30.952,31.258,17003,0
2014-08-20,31.176,31.176,30.58,30.58,15652,0
2014-08-21,30.666,31.129,30.368,31.093,21481,0
2014-08-22,30.897,30.942,29.978,30.116,26219,0
2014-08-25,30.247,30.33,29.457,29.67,31967,0
2014-08-26,29.652,29.987,29.372,29.652,34718,0
2014-08-27,29.716,30.163,29.643,30.125,12834,0
2014-08-28,30.033,30.202,29.688,29.847,26438,0
2014-08-29,29.894,30.609,29.783,30.59,22768,0
2014-09-02,30.628,30.869,30.488,30.795,25937,0
2014-09-03,30.869,31.027,30.719,30.785,43577,0
2014-09-04,30.869,31.065,30.851,30.99,24456,0
2014-09-05,30.897,30.942,30.666,30.685,16552,0
2014-09-08,30.747,31.268,30.675,31.166,15491,0
2014-09-09,31.037,31.037,30.711,30.756,33248,0
2014-09-10,30.685,30.805,30.628,30.675,10286,0
2014-09-11,30.609,30.756,30.461,30.609,32258,0
2014-09-12,30.563,30.88,30.535,30.806,40646,0
2014-09-15,31.104,31.448,30.59,30.703,21885,0
2014-09-16,30.703,30.748,30.553,30.694,25714,0
2014-09-17,30.675,30.927,30.497,30.757,40286,0
2014-09-18,30.776,30.843,30.711,30.796,22373,0
2014-09-19,30.834,31.189,30.095,30.442,35259,0
2014-09-22,30.143,30.535,29.676,29.881,171365,0
2014-09-23,29.871,30.039,29.713,30.039,45149,0
2014-09-24,29.984,30.19,29.871,30.153,24492,0
2014-09-25,30.18,30.18,29.862,30.068,46586,0
2014-09-26,30.068,30.2,29.472,30.095,18703,0
2014-09-29,29.731,30.133,29.639,29.871,20854,0
2014-09-30,29.975,30.039,29.612,29.994,65678,0
2014-10-01,29.721,30.068,29.351,29.639,29077,0
2014-10-02,29.721,30.619,29.602,30.143,25978,0
2014-10-03,30.487,30.525,29.871,30.114,17230,0
2014-10-06,30.255,30.628,30.031,30.153,17221,0
2014-10-07,29.891,30.236,29.862,30.068,26022,0
2014-10-08,29.965,30.729,29.395,30.628,59351,0
2014-10-09,30.319,30.506,30.039,30.161,33994,0
2014-10-10,29.984,30.944,29.975,30.423,33530,0
2014-10-13,30.506,31.579,30.265,30.694,42587,0
2014-10-14,30.748,31.189,30.329,30.619,70949,0
2014-10-15,30.161,30.161,28.762,29.069,101666,0
2014-10-16,29.116,29.852,29.022,29.667,42672,0
2014-10-17,30.077,30.077,29.069,29.191,28165,0
2014-10-20,29.236,29.433,28.835,28.976,30178,0
2014-10-21,28.994,29.163,28.817,28.985,31410,0
2014-10-22,28.939,29.275,28.789,28.874,28946,0
2014-10-23,28.929,29.116,28.835,29.013,25736,0
2014-10-24,29.107,29.116,28.929,28.967,17583,0
2014-10-27,28.807,28.994,28.62,28.949,20951,0
2014-10-28,29.097,30.095,29.078,30.003,45897,0
2014-10-29,29.918,29.918,29.342,29.49,24481,0
2014-10-30,29.462,30.273,29.442,30.246,21716,0
2014-10-31,30.599,31.207,30.599,31.076,60013,0
2014-11-03,31.104,31.561,31.104,31.448,23176,0
2014-11-04,31.367,31.607,31.104,31.308,47193,0
2014-11-05,31.626,31.626,31.038,31.289,17458,0
2014-11-06,31.048,31.597,30.974,31.561,11095,0
2014-11-07,31.554,31.712,30.796,31.467,216210,0
2014-11-10,31.554,32.169,29.741,30.599,65760,0
2014-11-11,30.403,30.711,29.862,30.329,51988,0
2014-11-12,30.123,30.843,29.965,30.609,173612,0
2014-11-13,30.487,30.487,28.388,28.443,95947,0
2014-11-14,28.342,28.548,28.118,28.201,22124,0
2014-11-17,28.462,28.462,28.182,28.388,27305,0
2014-11-18,27.95,28.548,27.723,27.772,50711,0
2014-11-19,27.689,27.752,27.389,27.67,23632,0
2014-11-20,27.389,27.762,27.389,27.67,65848,0
2014-11-21,27.997,28.033,27.624,27.82,25324,0
2014-11-24,27.857,28.09,27.857,27.997,21209,0
2014-11-25,27.979,28.797,27.979,28.706,32787,0
2014-11-26,28.745,29.816,28.706,29.518,68152,0
2014-11-28,29.385,29.582,28.172,28.379,64129,0
2014-12-01,28.408,28.557,27.369,27.409,39964,0
2014-12-02,27.576,27.576,26.96,27.11,39743,0
2014-12-03,26.987,27.537,26.326,27.409,30816,0
2014-12-04,27.211,27.379,26.616,27.278,24592,0
2014-12-05,27.278,27.987,27.063,27.138,41557,0
2014-12-08,26.979,27.251,26.417,26.577,25755,0
2014-12-09,26.259,27.054,26.259,27.006,62530,0
2014-12-10,26.996,27.063,26.14,26.204,26660,0
2014-12-11,26.316,26.494,25.642,25.681,26116,0
2014-12-12,25.344,25.541,24.468,24.636,73809,0
2014-12-15,24.915,25.01,24.608,24.775,29907,0
2014-12-16,24.934,26.008,24.757,25.55,30193,0
2014-12-17,25.739,27.137,25.467,26.883,51354,0
2014-12-18,27.307,27.475,26.893,27.438,83957,0
2014-12-19,27.316,27.963,27.183,27.438,83981,0
2014-12-22,27.379,27.419,26.994,27.146,27828,0
2014-12-23,27.341,27.717,27.341,27.466,25710,0
2014-12-24,27.558,27.558,27.307,27.389,17112,0
2014-12-26,27.466,27.466,26.743,26.922,18663,0
2014-12-29,26.977,27.21,26.958,27.21,17010,0
2014-12-30,27.25,28.374,27.109,28.226,52977,0
2014-12-31,28.413,29.191,28.235,28.458,37481,0
2015-01-02,28.413,28.421,27.21,27.25,28560,0
2015-01-05,27.183,27.558,26.612,26.705,49383,0
2015-01-06,26.772,26.826,25.477,25.917,26916,0
2015-01-07,26.977,26.977,25.441,25.86,21994,0
2015-01-08,25.965,26.123,25.467,25.599,54945,0
2015-01-09,25.371,25.541,25.175,25.262,32029,0
2015-01-12,25.252,25.503,24.877,24.978,24458,0
2015-01-13,25.157,25.486,24.887,25.074,30692,0
2015-01-14,24.922,25.757,24.912,25.589,27721,0
2015-01-15,25.619,26.555,25.232,26.32,69318,0
2015-01-16,26.262,27.07,26.171,26.949,32528,0
2015-01-20,27.043,27.2,26.649,26.676,43099,0
2015-01-21,26.499,26.649,25.832,25.917,16286,0
2015-01-22,25.955,26.834,25.795,26.528,20731,0
2015-01-23,26.45,26.45,26.171,26.246,11491,0
2015-01-26,26.227,26.489,26.029,26.422,17919,0
2015-01-27,26.262,26.291,25.653,25.72,20441,0
2015-01-28,25.739,25.739,24.5,24.79,36612,0
2015-01-29,24.988,25.767,24.575,25.729,27448,0
2015-01-30,25.486,26.029,25.477,25.842,34558,0
2015-02-02,25.88,26.404,25.599,26.301,50181,0
2015-02-03,26.658,27.895,26.658,27.681,36262,0
2015-02-04,27.389,27.804,27.389,27.577,30142,0
2015-02-05,27.86,28.609,27.529,28.544,86708,0
2015-02-06,28.683,29.012,28.159,28.272,29134,0
2015-02-09,28.299,29.246,28.262,28.732,65876,0
2015-02-10,29.126,29.145,28.374,28.693,72350,0
2015-02-11,28.617,29.106,28.515,29.068,44224,0
2015-02-12,29.236,30.007,29.135,29.949,47262,0
2015-02-13,29.949,30.439,29.875,30.343,71472,0
2015-02-17,30.439,30.766,30.157,30.532,26703,0
2015-02-18,30.664,30.737,30.232,30.55,22143,0
2015-02-19,30.382,30.869,30.382,30.766,12417,0
2015-02-20,30.86,30.86,30.251,30.56,30250,0
2015-02-23,30.578,30.578,30.082,30.242,21266,0
2015-02-24,30.232,30.756,30.232,30.654,11729,0
2015-02-25,30.746,30.746,30.026,30.073,16489,0
2015-02-26,30.017,30.242,29.564,29.632,14820,0
2015-02-27,29.623,30.166,29.358,29.959,17048,0
2015-03-02,29.912,30.42,29.912,30.391,11835,0
2015-03-03,30.343,30.449,30.148,30.315,15351,0
2015-03-04,30.343,30.363,29.501,29.706,21535,0
2015-03-05,29.632,30.204,29.396,30.195,33475,0
2015-03-06,29.922,30.897,29.922,30.756,36887,0
2015-03-09,30.636,30.907,30.636,30.737,18870,0
2015-03-10,30.457,30.485,30.109,30.175,37847,0
2015-03-11,30.382,30.382,29.386,29.473,21428,0
2015-03-12,29.501,30.444,29.501,30.339,18667,0
2015-03-13,30.444,30.538,29.887,30.32,26730,0
2015-03-16,31.065,31.065,28.463,28.748,60775,0
2015-03-17,28.651,28.651,26.87,26.889,51972,0
2015-03-18,27.181,27.181,26.173,26.767,27578,0
2015-03-19,26.559,26.776,26.163,26.333,27046,0
2015-03-20,26.399,26.474,25.974,26.389,60034,0
2015-03-23,26.493,26.493,26.153,26.362,31925,0
2015-03-24,26.399,26.559,26.353,26.372,62792,0
2015-03-25,26.304,27.568,26.274,26.568,92596,0
2015-03-26,26.559,26.634,26.256,26.304,37336,0
2015-03-27,26.248,26.343,25.974,26.163,36912,0
2015-03-30,26.304,26.444,25.928,26.372,40730,0
2015-03-31,26.372,26.757,26.323,26.577,128897,0
2015-04-01,26.671,30.632,26.671,30.538,164086,0
2015-04-02,30.292,31.056,29.615,30.538,76898,0
2015-04-06,30.265,30.858,30.152,30.556,45078,0
2015-04-07,30.386,30.641,30.255,30.358,21550,0
2015-04-08,30.282,30.348,29.697,29.867,23230,0
2015-04-09,29.68,30.085,29.048,29.794,52251,0
2015-04-10,29.887,30.594,29.225,29.351,98218,0
2015-04-13,29.52,29.651,29.332,29.367,36912,0
2015-04-14,29.367,29.463,29.104,29.225,36273,0
2015-04-15,29.501,29.501,29.124,29.254,29357,0
2015-04-16,29.225,29.416,28.945,29.406,26935,0
2015-04-17,29.207,29.386,28.963,29.104,21107,0
2015-04-20,29.104,29.303,29.01,29.217,32130,0
2015-04-21,29.189,29.322,28.748,29.235,32299,0
2015-04-22,29.199,30.142,29.075,29.972,19509,0
2015-04-23,29.981,30.255,29.887,30.112,32139,0
2015-04-24,30.057,30.499,29.831,30.499,16828,0
2015-04-27,30.33,30.924,30.302,30.603,57595,0
2015-04-28,30.632,30.858,30.546,30.743,23866,0
2015-04-29,30.528,30.528,29.904,30.33,21425,0
2015-04-30,30.142,30.16,29.332,29.642,41156,0
2015-05-01,29.555,30.122,28.973,29.794,76475,0
2015-05-04,29.707,30.48,29.642,30.33,70746,0
2015-05-05,30.102,30.773,30,30.584,79656,0
2015-05-06,30.546,30.546,30,30.273,28990,0
2015-05-07,30.16,30.358,29.887,30.169,50709,0
2015-05-08,30.519,30.622,30.112,30.509,23653,0
2015-05-11,30.885,31.574,30.885,31.017,34895,0
2015-05-12,31.075,31.49,30.386,31.103,43744,0
2015-05-13,31.272,31.272,30.792,31.122,336126,0
2015-05-14,31.122,31.245,30.905,31.017,43593,0
2015-05-15,31.037,31.085,30.415,30.68,64309,0
2015-05-18,30.613,30.84,30.499,30.613,70714,0
2015-05-19,30.773,30.773,30.358,30.632,30900,0
2015-05-20,30.734,30.877,30.425,30.622,40092,0
2015-05-21,30.632,30.763,30.425,30.641,21532,0
2015-05-22,30.641,30.67,29.605,29.858,99491,0
2015-05-26,29.707,29.716,28.057,28.99,87732,0
2015-05-27,29.114,30.519,28.99,30.273,48896,0
2015-05-28,30.112,30.405,29.745,30.057,27866,0
2015-05-29,30,30.189,29.707,29.764,24820,0
2015-06-01,30.066,30.169,29.124,29.877,30192,0
2015-06-02,29.877,30.112,29.322,29.376,43157,0
2015-06-03,29.225,29.877,28.99,29.688,53883,0
2015-06-04,29.463,29.707,29.161,29.528,21213,0
2015-06-05,29.406,29.697,29.199,29.52,38713,0
2015-06-08,29.463,29.735,29.312,29.68,42217,0
2015-06-09,29.697,29.821,29.434,29.633,27017,0
2015-06-10,29.877,30.32,29.716,30.057,43420,0
2015-06-11,29.972,30.01,29.546,29.67,26648,0
2015-06-12,29.492,29.697,29.376,29.624,17395,0
2015-06-15,29.366,29.85,29.282,29.462,32291,0
2015-06-16,29.433,29.528,29.223,29.282,41367,0
2015-06-17,29.282,29.528,28.941,29.007,25538,0
2015-06-18,29.15,29.33,28.656,28.903,33663,0
2015-06-19,28.997,29.595,28.836,29.282,109959,0
2015-06-22,29.5,29.519,29.253,29.32,19205,0
2015-06-23,29.197,29.35,28.676,28.885,47918,0
2015-06-24,28.885,28.997,28.656,28.743,34192,0
2015-06-25,28.788,28.797,28.571,28.656,24377,0
2015-06-26,28.797,28.797,28.429,28.713,95922,0
2015-06-29,28.429,28.609,28.04,28.144,31235,0
2015-06-30,28.429,28.429,27.491,27.537,24196,0
2015-07-01,27.966,28.108,27.5,27.698,37886,0
2015-07-02,27.717,27.984,27.481,27.936,19418,0
2015-07-06,27.662,28.088,27.527,27.926,29548,0
2015-07-07,27.887,27.887,26.923,27.073,27224,0
2015-07-08,26.931,27.036,26.903,26.931,27542,0
2015-07-09,27.255,27.527,26.913,26.941,27542,0
2015-07-10,27.245,27.463,27.027,27.158,24588,0
2015-07-13,27.073,27.416,27.027,27.063,21422,0
2015-07-14,26.97,27.158,26.931,27.017,24380,0
2015-07-15,27.15,27.15,26.923,26.941,14895,0
2015-07-16,27.027,27.027,26.818,26.884,16777,0
2015-07-17,26.884,26.884,26.732,26.762,22266,0
2015-07-20,26.884,26.884,26.534,26.571,17095,0
2015-07-21,26.732,26.951,26.534,26.571,18994,0
2015-07-22,26.752,26.762,26.107,26.202,17624,0
2015-07-23,26.325,26.325,25.245,25.302,34402,0
2015-07-24,25.329,25.396,25.112,25.235,30495,0
2015-07-27,25.065,25.065,24.733,24.819,11080,0
2015-07-28,24.866,25.045,24.638,24.733,27439,0
2015-07-29,24.847,26.144,24.828,26.07,35458,0
2015-07-30,26.05,26.07,25.416,25.416,13189,0
2015-07-31,25.499,25.499,24.951,25.348,30920,0
2015-08-03,25.294,25.509,25.112,25.274,24919,0
2015-08-04,25.235,25.235,24.638,24.733,20156,0
2015-08-05,24.78,24.989,24.525,24.714,20156,0
2015-08-06,24.591,24.696,24.496,24.505,17625,0
2015-08-07,24.421,24.581,24.108,24.553,25220,0
2015-08-10,24.638,27.302,24.638,26.772,64054,0
2015-08-11,26.496,26.496,24.638,24.677,36857,0
2015-08-12,24.638,24.667,23.55,23.928,50441,0
2015-08-13,23.965,23.965,23.36,23.416,42315,0
2015-08-14,23.35,25.348,23.33,25.321,75452,0
2015-08-17,25.169,25.169,23.937,24.175,24799,0
2015-08-18,24.089,24.193,23.587,24.06,29652,0
2015-08-19,23.91,24.07,23.614,23.89,29020,0
2015-08-20,23.88,23.88,23.491,23.681,29864,0
2015-08-21,23.027,23.851,23.027,23.511,47382,0
2015-08-24,22.033,23.122,22.033,22.885,45302,0
2015-08-25,23.54,23.54,21.69,21.777,43054,0
2015-08-26,22.25,22.932,21.606,22.829,67642,0
2015-08-27,23.36,23.36,22.146,22.42,29652,0
2015-08-28,22.269,22.318,21.796,21.956,33135,0
2015-08-31,22.004,22.47,21.273,22.43,45798,0
2015-09-01,22.08,22.175,21.131,21.39,40311,0
2015-09-02,21.587,21.975,21.33,21.73,25855,0
2015-09-03,21.805,22.071,21.616,21.71,24588,0
2015-09-04,21.587,21.587,20.878,21.237,32924,0
2015-09-08,21.444,21.975,21.34,21.814,51075,0
2015-09-09,22.004,25.037,22.004,24.391,92230,0
2015-09-10,24.306,25.294,24.306,24.932,82558,0
2015-09-11,24.895,26.666,24.895,25.58,62618,0
2015-09-14,25.523,25.542,24.979,25.267,37759,0
2015-09-15,25.208,26.172,25.171,25.99,33039,0
2015-09-16,25.981,26.152,25.981,26.067,37340,0
2015-09-17,25.924,26.22,25.79,25.943,38598,0
2015-09-18,25.58,27.116,25.369,27.067,103941,0
2015-09-21,26.963,27.268,26.542,27.03,50765,0
2015-09-22,26.897,27,26.124,26.172,43632,0
2015-09-23,26.401,26.629,25.666,26.105,59622,0
2015-09-24,25.761,26.695,25.761,26.382,58519,0
2015-09-25,26.685,26.685,25.981,26.105,50556,0
2015-09-28,25.99,25.999,25.542,25.59,32271,0
2015-09-29,25.61,25.61,24.542,25.113,39648,0
2015-09-30,25.351,25.351,24.636,24.723,81706,0
2015-10-01,24.856,24.856,24.275,24.551,30521,0
2015-10-02,24.408,24.551,23.788,24.473,27900,0
2015-10-05,24.532,26.22,24.532,25.934,25632,0
2015-10-06,26.124,26.238,25.99,26.162,26640,0
2015-10-07,26.085,26.897,25.914,25.999,33772,0
2015-10-08,25.904,26.266,25.885,26.257,23285,0
2015-10-09,26.334,26.572,26.285,26.516,14895,0
2015-10-12,26.457,27.317,26.275,27.24,29991,0
2015-10-13,27.03,27.342,26.695,26.774,25382,0
2015-10-14,26.944,27.154,26.601,27.01,28318,0
2015-10-15,27.096,28.288,26.934,28.269,30733,0
2015-10-16,28.354,28.403,27.763,28.02,21606,0
2015-10-19,27.886,28.127,27.86,28.011,24031,0
2015-10-20,28.098,28.546,28.03,28.345,13699,0
2015-10-21,28.45,28.765,27.955,28.03,54751,0
2015-10-22,27.506,28.603,27.506,28.603,17621,0
2015-10-23,28.747,28.927,28.327,28.64,51602,0
2015-10-26,28.373,28.802,27.487,27.64,21816,0
2015-10-27,27.592,27.886,27.402,27.611,42793,0
2015-10-28,27.715,29.338,27.679,29.309,48562,0
2015-10-29,29.013,29.194,28.165,28.337,26850,0
2015-10-30,28.317,28.317,27.459,27.993,37548,0
2015-11-02,28.02,29.441,28.02,29.299,39805,0
2015-11-03,29.157,29.481,28.499,28.536,49926,0
2015-11-04,28.67,28.68,28.45,28.603,30628,0
2015-11-05,28.984,28.984,28.383,28.708,21396,0
2015-11-06,28.831,29.041,28.517,28.773,28318,0
2015-11-09,29.128,29.374,28.469,28.841,24834,0
2015-11-10,28.603,29.003,28.555,28.984,20767,0
2015-11-11,29.137,29.796,28.89,29.241,63141,0
2015-11-12,29.031,29.031,28.317,28.373,24544,0
2015-11-13,28.172,28.688,27.841,28.564,26116,0
2015-11-16,28.269,28.698,27.906,28.603,29683,0
2015-11-17,28.773,28.917,27.965,28.03,24228,0
2015-11-18,28.04,28.708,28.04,28.67,33458,0
2015-11-19,28.603,28.698,28.202,28.413,28214,0
2015-11-20,28.584,29.231,28.499,28.593,38074,0
2015-11-23,28.479,28.603,28.059,28.46,40382,0
2015-11-24,28.192,28.584,28.011,28.479,20977,0
2015-11-25,28.373,28.757,27.65,28.584,72896,0
2015-11-27,28.489,28.984,28.364,28.757,48039,0
2015-11-30,28.927,28.927,28.536,28.574,79398,0
2015-12-01,28.89,28.89,28.259,28.698,50264,0
2015-12-02,28.765,28.831,28.508,28.65,75364,0
2015-12-03,29.06,31.157,28.898,30.167,239487,0
2015-12-04,30.138,30.881,28.984,29.766,77406,0
2015-12-07,29.661,29.796,29.222,29.432,71846,0
2015-12-08,29.28,29.698,29.003,29.364,25648,0
2015-12-09,29.394,29.747,29.364,29.508,58212,0
2015-12-10,29.651,30.862,29.536,30.575,59994,0
2015-12-11,29.985,30.271,29.432,29.441,57266,0
2015-12-14,29.374,29.709,28.387,28.666,49988,0
2015-12-15,28.799,29.749,28.042,29.652,62606,0
2015-12-16,29.768,30.918,29.719,30.773,69073,0
2015-12-17,30.65,31.57,30.314,30.993,42989,0
2015-12-18,30.88,31.387,30.2,30.985,138357,0
2015-12-21,31.31,31.34,30.217,30.985,59266,0
2015-12-22,30.793,31.513,30.543,31.32,55742,0
2015-12-23,31.216,31.483,30.918,31.406,27337,0
2015-12-24,31.31,31.31,30.506,30.993,32437,0
2015-12-28,30.783,31.033,30.458,30.467,30230,0
2015-12-29,30.61,31.483,30.506,31.33,25547,0
2015-12-30,31.186,31.33,30.851,30.976,24985,0
2015-12-31,30.985,31.081,30.207,30.256,39425,0
2016-01-04,29.596,30.516,29.082,30.227,46096,0
2016-01-05,30.399,30.699,30.035,30.543,41267,0
2016-01-06,30.217,32.91,30.217,32.509,158534,0
2016-01-07,32.01,32.413,31.166,31.33,63889,0
2016-01-08,31.551,31.551,29.625,29.759,63980,0
2016-01-11,29.892,30.093,29.126,29.499,89070,0
2016-01-12,29.606,29.606,28.056,28.494,61166,0
2016-01-13,28.646,28.867,26.863,27.17,85856,0
2016-01-14,27.411,28.636,27.108,27.333,89574,0
2016-01-15,26.71,26.997,25.024,25.264,212880,0
2016-01-19,25.474,26.317,25.072,25.954,135957,0
2016-01-20,25.599,26.739,25.599,26.606,157084,0
2016-01-21,26.566,27.295,26.49,26.789,50749,0
2016-01-22,27.093,27.679,26.917,27.16,66321,0
2016-01-25,26.873,27.401,26.376,26.979,57118,0
2016-01-26,27.037,27.592,27.037,27.305,55787,0
2016-01-27,27.458,29.451,27.285,28.608,59464,0
2016-01-28,28.982,29.69,28.753,29.634,55779,0
2016-01-29,29.68,31.434,29.68,31.253,89312,0
2016-02-01,30.946,30.966,30.342,30.39,36668,0
2016-02-02,30.102,30.102,29.24,29.508,45374,0
2016-02-03,29.625,30.553,28.681,30.083,75935,0
2016-02-04,29.845,30.571,29.709,29.835,27823,0
2016-02-05,29.671,29.882,29.259,29.259,41807,0
2016-02-08,29.184,29.625,28.753,29.106,100179,0
2016-02-09,28.848,29.298,28.302,28.302,56588,0
2016-02-10,28.579,29.788,28.579,29.135,38741,0
2016-02-11,28.676,29.279,28.235,28.799,47546,0
2016-02-12,29.058,29.835,28.895,28.944,33315,0
2016-02-16,29.279,29.643,29.02,29.288,68018,0
2016-02-17,29.572,30.2,29.527,29.969,41228,0
2016-02-18,29.949,30.553,29.949,30.132,28470,0
2016-02-19,30.008,30.399,29.853,29.882,35355,0
2016-02-22,30.2,32.155,30.2,31.963,75226,0
2016-02-23,31.827,31.877,30.591,31.062,59689,0
2016-02-24,30.842,31.071,30.477,30.773,83752,0
2016-02-25,30.87,31.493,30.763,31.426,55540,0
2016-02-26,31.503,32.192,30.898,31.235,24523,0
2016-02-29,31.235,31.728,30.848,31.101,45816,0
2016-03-01,31.396,32.01,30.927,31.724,34871,0
2016-03-02,31.598,31.598,30.67,31.062,72646,0
2016-03-03,31.128,31.508,30.861,31.35,66942,0
2016-03-04,31.434,32.126,31.245,31.369,32743,0
2016-03-07,31.176,31.31,30.965,31.3,75223,0
2016-03-08,31.101,31.598,30.708,31.146,78883,0
2016-03-09,31.406,31.406,30.69,30.908,62360,0
2016-03-10,32.106,34.838,31.867,33.543,177428,0
2016-03-11,33.255,34.848,32.806,34.358,144207,0
2016-03-14,34.175,35.021,33.755,34.665,148831,0
2016-03-15,34.091,34.885,33.783,34.263,87911,0
2016-03-16,34.091,34.665,33.447,34.072,60922,0
2016-03-17,34.042,35.278,34.042,35.221,96806,0
2016-03-18,35.432,36.862,35.404,36.185,95600,0
2016-03-21,36.224,37.102,35.877,36.861,64616,0
2016-03-22,36.784,36.832,35.925,36.706,44127,0
2016-03-23,36.485,37.102,36.021,36.775,84111,0
2016-03-24,36.476,37.768,36.185,37.208,87547,0
2016-03-28,37.459,37.778,36.462,36.938,78571,0
2016-03-29,36.976,38.619,36.948,38.619,58979,0
2016-03-30,38.619,38.619,35.971,36.812,99377,0
2016-03-31,36.976,37.652,36.319,36.427,229549,0
2016-04-01,36.08,36.561,35.954,36.214,129619,0
2016-04-04,36.368,36.716,35.693,36.204,93897,0
2016-04-05,35.315,36.175,35.296,36.021,106005,0
2016-04-06,35.895,36.457,35.664,36.165,67750,0
2016-04-07,35.867,36.387,35.808,36.06,53468,0
2016-04-08,36.301,37.306,35.991,36.126,60139,0
2016-04-11,36.234,37.151,35.717,36.155,137247,0
2016-04-12,36.155,36.861,36.108,36.457,63022,0
2016-04-13,36.581,37.189,36.263,36.948,119325,0
2016-04-14,37.053,37.053,36.185,36.447,76896,0
2016-04-15,36.397,36.658,36.155,36.224,54774,0
2016-04-18,36.07,36.243,35.443,36.155,42344,0
2016-04-19,36.293,36.356,35.847,36.234,54111,0
2016-04-20,36.338,37.227,35.962,36.967,97748,0
2016-04-21,37.132,37.132,36.531,36.726,162107,0
2016-04-22,36.165,37.189,36.155,37.092,34560,0
2016-04-25,37.092,37.092,36.09,36.716,54414,0
2016-04-26,36.948,38.397,36.784,38.144,65590,0
2016-04-27,37.864,38.425,37.778,38.173,51301,0
2016-04-28,38.029,38.243,37.701,38.107,42115,0
2016-04-29,38.117,39.478,38.117,39.275,65575,0
2016-05-02,39.36,40.51,38.648,39.854,74168,0
2016-05-03,39.535,40.279,38.986,40.134,103770,0
2016-05-04,39.795,40.452,39.409,40.22,72430,0
2016-05-05,40.144,40.549,39.874,40.201,58663,0
2016-05-06,40.21,40.83,40.21,40.627,48720,0
2016-05-09,40.732,40.896,39.574,40.259,48465,0
2016-05-10,40.23,43.909,39.825,41.997,134544,0
2016-05-11,40.646,40.791,36.816,37.006,232882,0
2016-05-12,36.648,37.566,35.23,35.991,71166,0
2016-05-13,35.828,36.551,35.287,35.568,69032,0
2016-05-16,35.539,36.185,35.201,35.469,74859,0
2016-05-17,35.315,35.484,34.757,34.775,99131,0
2016-05-18,34.775,35.664,34.775,35.171,57718,0
2016-05-19,34.834,34.834,33.53,33.598,112461,0
2016-05-20,33.675,34.331,33.616,34.176,64668,0
2016-05-23,34.052,34.795,33.937,34.65,41495,0
2016-05-24,34.766,35.564,34.399,35.046,53456,0
2016-05-25,34.979,35.238,34.757,34.834,34897,0
2016-05-26,34.757,35.143,34.757,34.785,38024,0
2016-05-27,34.92,35.171,34.592,34.91,36029,0
2016-05-31,35.018,35.064,34.544,34.824,57401,0
2016-06-01,34.757,35.238,34.379,35.238,39404,0
2016-06-02,35.133,35.365,34.496,34.91,41574,0
2016-06-03,34.727,34.924,34.082,34.65,63335,0
2016-06-06,34.573,35.459,34.408,35.123,45029,0
2016-06-07,34.999,35.583,34.94,35.287,56495,0
2016-06-08,35.113,35.673,35.084,35.325,67802,0
2016-06-09,35.181,35.837,34.602,35.732,54323,0
2016-06-10,35.375,35.559,35.054,35.094,42755,0
2016-06-13,34.803,35.327,34.803,35.162,79792,0
2016-06-14,35.162,35.347,33.285,33.528,158865,0
2016-06-15,33.724,34.034,33.247,33.285,53861,0
2016-06-16,33.275,33.364,32.605,33.285,38122,0
2016-06-17,33.364,33.879,33.364,33.724,60677,0
2016-06-20,34.355,34.861,34.074,34.15,63663,0
2016-06-21,34.307,34.413,33.592,34.199,53883,0
2016-06-22,34.355,34.579,34.024,34.103,39655,0
2016-06-23,34.637,35.288,34.375,34.939,69585,0
2016-06-24,33.199,34.16,33.058,33.431,162646,0
2016-06-27,32.944,33.275,31.612,31.721,44011,0
2016-06-28,32.089,32.274,31.419,31.749,71495,0
2016-06-29,32.002,33.295,31.701,33.255,44304,0
2016-06-30,33.44,33.879,32.819,33.859,71227,0
2016-07-01,33.994,34.267,33.65,34.094,56650,0
2016-07-05,33.909,33.909,32.76,33.014,45368,0
2016-07-06,32.799,34.259,32.673,34.054,38880,0
2016-07-07,34.044,34.458,33.8,34.064,31913,0
2016-07-08,34.355,35.162,34.355,34.714,31263,0
2016-07-11,34.793,35.737,34.682,35.502,29021,0
2016-07-12,35.677,36.718,35.677,35.998,101804,0
2016-07-13,36.163,36.835,35.492,36.437,61989,0
2016-07-14,36.825,38.273,36.494,36.777,179493,0
2016-07-15,37.078,37.097,36.632,36.99,52274,0
2016-07-18,36.98,37.778,36.679,37.574,127636,0
2016-07-19,37.526,38.391,37.029,37.739,117243,0
2016-07-20,37.963,38.07,37.321,37.447,58481,0
2016-07-21,37.516,37.516,36.777,37.224,49371,0
2016-07-22,37.242,38.176,37.242,37.68,37660,0
2016-07-25,37.817,37.845,37.185,37.467,52958,0
2016-07-26,37.321,37.808,37.177,37.389,39449,0
2016-07-27,37.272,37.612,37.138,37.321,27636,0
2016-07-28,37.185,37.593,36.923,37.437,31238,0
2016-07-29,37.058,37.759,37.058,37.371,42273,0
2016-08-01,37.282,38.283,37.232,37.885,71390,0
2016-08-02,37.924,38.536,36.503,36.562,60943,0
2016-08-03,36.718,37.7,36.698,37.612,37985,0
2016-08-04,37.73,38.216,36.669,36.757,27073,0
2016-08-05,37.01,37.651,36.708,37.078,29476,0
2016-08-08,37.019,37.825,36.971,37.019,19970,0
2016-08-09,37.398,39.615,37.058,38.711,97068,0
2016-08-10,38.8,39.013,38.536,38.682,50968,0
2016-08-11,38.838,38.886,38.459,38.566,53619,0
2016-08-12,38.331,38.411,37.835,38.001,41097,0
2016-08-15,38.8,39.169,38.488,39.003,117729,0
2016-08-16,39.111,39.387,38.915,38.994,78907,0
2016-08-17,39.003,39.187,38.682,39.022,90634,0
2016-08-18,38.905,39.003,38.516,38.886,38680,0
2016-08-19,38.8,39.615,38.625,39.13,57781,0
2016-08-22,39.266,39.382,38.73,39.15,41241,0
2016-08-23,39.217,39.596,39.16,39.306,62649,0
2016-08-24,39.315,39.48,38.8,39.071,46776,0
2016-08-25,39.081,39.081,38.411,38.478,43591,0
2016-08-26,38.74,39.15,38.536,39.13,99164,0
2016-08-29,39.352,40.267,39.352,39.917,166076,0
2016-08-30,39.966,40.267,39.946,40.054,53095,0
2016-08-31,40.112,40.208,39.733,39.849,109226,0
2016-09-01,39.937,39.956,38.43,38.73,39001,0
2016-09-02,38.74,38.945,38.516,38.78,35447,0
2016-09-06,38.905,39.051,38.085,38.196,44974,0
2016-09-07,38.166,38.556,38.04,38.43,53403,0
2016-09-08,38.575,39.286,38.459,39.12,62888,0
2016-09-09,38.76,39.372,38.361,39.022,162631,0
2016-09-12,38.876,39.002,38.109,38.644,93173,0
2016-09-13,38.223,38.601,37.204,37.322,76683,0
2016-09-14,37.185,39.553,37.038,39.506,191994,0
2016-09-15,39.3,40.023,39.176,39.994,86070,0
2016-09-16,39.691,41.526,39.691,41.393,96631,0
2016-09-19,41.511,41.845,40.171,40.347,61066,0
2016-09-20,40.698,40.855,39.916,39.984,23309,0
2016-09-21,40.199,40.914,40.131,40.484,49728,0
2016-09-22,40.768,41.599,40.131,41.423,112178,0
2016-09-23,41.217,41.453,40.151,40.973,148514,0
2016-09-26,40.689,40.855,39.857,39.886,39530,0
2016-09-27,39.926,40.033,39.466,39.602,31496,0
2016-09-28,39.563,39.945,39.27,39.828,48268,0
2016-09-29,39.681,39.838,38.751,39.035,52568,0
2016-09-30,39.24,39.24,38.525,38.664,52022,0
2016-10-03,38.565,39.936,38.429,39.691,71567,0
2016-10-04,39.691,39.691,38.625,38.878,45896,0
2016-10-05,39.084,39.916,38.701,39.544,49483,0
2016-10-06,39.681,40.151,39.543,39.936,31838,0
2016-10-07,39.984,40.19,39.642,39.906,40999,0
2016-10-10,40.112,40.797,40.077,40.503,85610,0
2016-10-11,40.602,41.003,40.102,40.171,57881,0
2016-10-12,40.268,40.582,39.848,40.406,32558,0
2016-10-13,40.278,40.278,39.015,39.652,43173,0
2016-10-14,40.102,40.572,39.936,39.955,43388,0
2016-10-17,40.298,40.523,40.053,40.112,24399,0
2016-10-18,40.474,40.64,40.097,40.493,39310,0
2016-10-19,40.708,41.296,40.708,41.13,43460,0
2016-10-20,41.179,41.565,40.542,40.64,32105,0
2016-10-21,40.258,40.894,40.013,40.787,16974,0
2016-10-24,40.934,41.669,40.934,41.403,20221,0
2016-10-25,41.365,41.629,40.973,41.374,34130,0
2016-10-26,41.13,41.365,40.582,40.592,19085,0
2016-10-27,40.934,41.032,40.415,40.807,67154,0
2016-10-28,40.817,41.11,40.278,40.474,18774,0
2016-10-31,40.209,40.493,39.729,39.965,40912,0
2016-11-01,40.122,40.209,38.927,39.123,52676,0
2016-11-02,39.22,39.936,38.967,39.015,30896,0
2016-11-03,39.054,39.657,39.054,39.25,42979,0
2016-11-04,39.163,40.072,38.263,39.387,26405,0
2016-11-07,39.936,40.924,39.563,40.778,43355,0
2016-11-08,40.621,40.934,39.654,40.562,28192,0
2016-11-09,40.141,47.668,40.141,46.493,199199,0
2016-11-10,47.668,48.509,45.799,46.2,134925,0
2016-11-11,46.19,47.693,46.053,47.531,188899,0
2016-11-14,47.961,50.653,47.404,48.206,138660,0
2016-11-15,48.206,48.832,47.169,48.666,74850,0
2016-11-16,48.363,51.506,48.363,51.436,91411,0
2016-11-17,47.952,50.037,47.648,49.743,88918,0
2016-11-18,50.086,52.126,49.9,51.573,59266,0
2016-11-21,52.111,52.111,50.62,51.024,46125,0
2016-11-22,51.593,52.227,50.772,51.124,63768,0
2016-11-23,51.35,52.474,50.878,51.965,38502,0
2016-11-25,52.111,52.768,51.416,51.436,23348,0
2016-11-28,51.935,52.454,50.526,50.732,67746,0
2016-11-29,51.134,54.422,49.75,53.433,108628,0
2016-11-30,53.962,53.962,52,52.866,61863,0
2016-12-01,52.876,53.609,51.109,51.516,54968,0
2016-12-02,51.19,51.25,49.783,50.878,81252,0
2016-12-05,51.005,52.924,51.005,52.836,66172,0
2016-12-06,52.836,54.95,52.337,54.344,78599,0
2016-12-07,54.421,55.42,53.86,55.019,55090,0
2016-12-08,54.882,56.252,54.144,55.547,43800,0
2016-12-09,55.832,56.331,54.265,56.164,75582,0
2016-12-12,55.401,56.379,54.989,55.283,68165,0
2016-12-13,55.792,56.301,55.097,56.037,52850,0
2016-12-14,56.047,56.539,55.565,56.429,44589,0
2016-12-15,56.558,57.453,56.204,56.421,67321,0
2016-12-16,56.509,57.374,55.87,56.037,126641,0
2016-12-19,56.214,56.774,55.074,55.831,46595,0
2016-12-20,56.429,58.505,54.897,57.738,73383,0
2016-12-21,57.758,57.758,56.813,56.932,27221,0
2016-12-22,56.745,57.374,55.874,56.863,33637,0
2016-12-23,56.803,57.276,56.529,56.803,33497,0
2016-12-27,57.09,57.875,56.89,57.492,15419,0
2016-12-28,57.502,58.161,56.893,57.227,36388,0
2016-12-29,57.521,58.131,56.598,56.736,33840,0
2016-12-30,56.913,56.913,55.88,56.312,44901,0
2017-01-03,57.462,57.689,56.411,56.98,48323,0
2017-01-04,57.591,57.993,57.108,57.945,66983,0
2017-01-05,57.974,58.008,56.195,56.588,47093,0
2017-01-06,57.08,58.564,56.666,57.581,64821,0
2017-01-09,57.344,57.344,55.909,56.716,43935,0
2017-01-10,56.813,58.436,56.631,58.053,29937,0
2017-01-11,58.092,58.751,57.08,58.534,50893,0
2017-01-12,58.23,58.348,56.244,57.394,67795,0
2017-01-13,57.247,58.18,55.988,56.027,35600,0
2017-01-17,55.604,55.628,54.089,54.129,29497,0
2017-01-18,54.079,55.191,53.441,54.797,26242,0
2017-01-19,54.877,55.742,54.037,55.683,47089,0
2017-01-20,55.811,56.381,55.693,55.821,34061,0
2017-01-23,55.3,57.404,55.3,57.01,44524,0
2017-01-24,57.108,58.072,56.636,57.738,41878,0
2017-01-25,58.19,58.751,57.444,57.797,32426,0
2017-01-26,57.856,57.856,56.224,56.401,36012,0
2017-01-27,56.125,56.793,55.457,55.565,51605,0
2017-01-30,55.457,55.457,54.739,55.123,27131,0
2017-01-31,54.759,55.211,54.169,54.73,22967,0
2017-02-01,54.926,55.712,54.72,55.171,34390,0
2017-02-02,54.877,55.594,54.877,55.113,24090,0
2017-02-03,55.732,57.07,55.654,56.893,31861,0
2017-02-06,56.352,57.925,56.216,56.499,51114,0
2017-02-07,56.893,56.97,55.427,55.624,24652,0
2017-02-08,55.191,55.338,54.199,54.513,34848,0
2017-02-09,54.827,56.429,54.601,55.919,27092,0
2017-02-10,56.135,56.439,55.644,56.292,20047,0
2017-02-13,56.429,57.177,56.105,56.626,55440,0
2017-02-14,56.352,57.414,55.958,57.177,39243,0
2017-02-15,56.951,57.281,55.811,56.893,36072,0
2017-02-16,56.598,57.63,56.509,57.462,87206,0
2017-02-17,57.531,57.531,56.706,57.384,36138,0
2017-02-21,57.404,58.23,57.275,57.512,35735,0
2017-02-22,57.374,57.62,56.549,57.512,30811,0
2017-02-23,57.718,57.718,56.755,57.482,24429,0
2017-02-24,56.941,57.864,56.941,57.689,37964,0
2017-02-27,57.698,58.996,57.541,58.239,54874,0
2017-02-28,58.357,58.662,56.214,56.616,54349,0
2017-03-01,57.689,58.539,57.118,57.62,42642,0
2017-03-02,57.379,57.664,55.752,55.84,25357,0
2017-03-03,56.057,56.057,55.211,55.673,30979,0
2017-03-06,55.181,55.565,54.443,55.211,25162,0
2017-03-07,55.074,55.437,54.63,54.64,22671,0
2017-03-08,55.309,55.594,54.276,54.356,41749,0
2017-03-09,56.539,63.204,56.175,59.97,142567,0
2017-03-10,60.472,60.884,59.537,59.793,58245,0
2017-03-13,59.901,60.305,59.685,59.881,36003,0
2017-03-14,59.724,59.98,59.026,59.822,27383,0
2017-03-15,59.842,61.169,59.734,60.914,54178,0
2017-03-16,61.132,61.3,60.558,60.845,30141,0
2017-03-17,60.825,61.062,59.509,60.894,51049,0
2017-03-20,60.884,60.884,58.075,58.293,50266,0
2017-03-21,58.629,59.697,55.633,55.682,64682,0
2017-03-22,55.287,56.394,54.031,56.157,82301,0
2017-03-23,55.939,56.651,55.395,55.88,44439,0
2017-03-24,56.067,56.414,55.36,55.741,22639,0
2017-03-27,54.753,55.405,53.665,55.326,28001,0
2017-03-28,55.227,57.324,54.97,57.215,33322,0
2017-03-29,56.829,57.136,56.038,56.245,35827,0
2017-03-30,56.275,57.977,56.245,57.621,29999,0
2017-03-31,57.502,58.016,56.78,56.938,47662,0
2017-04-03,56.424,56.909,55.821,56.582,24955,0
2017-04-04,56.463,57.215,55.692,56.127,34730,0
2017-04-05,56.631,57.155,54.545,54.594,72626,0
2017-04-06,54.585,55.157,53.556,54.683,87801,0
2017-04-07,54.406,55.109,54.109,54.317,28825,0
2017-04-10,54.387,55.306,53.803,54.129,52038,0
2017-04-11,54.021,55.969,54.021,55.939,75752,0
2017-04-12,55.919,55.919,54.307,54.703,40063,0
2017-04-13,54.455,54.519,53.417,53.545,23103,0
2017-04-17,53.921,54.337,53.417,54.199,84070,0
2017-04-18,54.031,54.149,53.189,53.347,62712,0
2017-04-19,53.882,54.342,53.407,53.991,35073,0
2017-04-20,54.238,54.921,53.951,54.387,28197,0
2017-04-21,54.347,55.049,53.965,54.455,75001,0
2017-04-24,55.543,55.692,54.931,55.237,40044,0
2017-04-25,55.88,57.868,55.88,56.928,83459,0
2017-04-26,57.047,58.511,56.542,58.253,60854,0
2017-04-27,58.451,59.134,57.348,57.383,52330,0
2017-04-28,57.423,58.174,56.414,56.424,60927,0
2017-05-01,56.968,58.59,56.275,57.907,55009,0
2017-05-02,57.957,58.298,56.177,56.483,68128,0
2017-05-03,56.206,56.508,55.899,56.226,25623,0
2017-05-04,56.443,56.968,54.881,55.909,56132,0
2017-05-05,56.365,56.671,54.119,54.228,64161,0
2017-05-08,54.397,55.623,53.911,54.169,84976,0
2017-05-09,54.515,55.761,53.971,55.623,84281,0
2017-05-10,57.858,64.346,56.572,63.624,204748,0
2017-05-11,63.624,63.624,60.616,62.338,170893,0
2017-05-12,62.071,63.298,59.697,59.945,120464,0
2017-05-15,61.013,62.388,60.35,62.21,64249,0
2017-05-16,62.298,62.872,60.632,60.864,59902,0
2017-05-17,60.34,61.319,58.787,59.875,92960,0
2017-05-18,59.757,60.607,59.47,60.231,49702,0
2017-05-19,60.133,60.667,59.233,59.341,54197,0
2017-05-22,59.411,61.042,59.312,60.864,44886,0
2017-05-23,60.845,60.845,59.49,60.35,59599,0
2017-05-24,60.775,62.051,60.35,61.211,69116,0
2017-05-25,61.557,62.229,61.25,62.13,88582,0
2017-05-26,62.13,62.13,60.993,61.013,42566,0
2017-05-30,61.319,61.418,58.58,59.074,81294,0
2017-05-31,59.094,60.024,57.531,59.935,74325,0
2017-06-01,60.667,61.666,59.737,61.537,66282,0
2017-06-02,61.547,62.269,60.311,61.082,50892,0
2017-06-05,61.448,61.942,60.924,61.211,44474,0
2017-06-06,60.815,61.448,60.212,61.003,46233,0
2017-06-07,61.29,61.29,60.321,61.052,31346,0
2017-06-08,61.25,64.969,60.469,64.178,145649,0
2017-06-09,64.781,66.314,64.535,65.859,114379,0
2017-06-12,66.72,67.224,64.143,64.534,83115,0
2017-06-13,64.852,65.608,63.678,65.598,63800,0
2017-06-14,65.3,66.155,63.728,66.135,82835,0
2017-06-15,65.27,66.831,65.011,66.592,68869,0
2017-06-16,65.757,67.517,64.946,67.507,194293,0
2017-06-19,67.279,67.676,65.757,66.205,62576,0
2017-06-20,65.717,66.085,64.743,65.28,50967,0
2017-06-21,65.409,65.697,64.017,64.902,38138,0
2017-06-22,65.001,66.334,64.643,65.638,55546,0
2017-06-23,65.608,65.787,63.887,65.14,119139,0
2017-06-26,65.24,66.334,64.877,65.936,46143,0
2017-06-27,66.095,66.433,65.14,65.697,55576,0
2017-06-28,66.433,68.124,65.469,67.706,92430,0
2017-06-29,68.273,68.273,65.169,66.085,62933,0
2017-06-30,66.572,66.572,63.929,64.345,68926,0
2017-07-03,64.395,66.96,64.395,66.433,41121,0
2017-07-05,66.453,66.453,64.534,66.085,72808,0
2017-07-06,66.025,66.025,64.156,65.21,90193,0
2017-07-07,65.618,66.319,64.991,65.996,37979,0
2017-07-10,65.896,66.284,65.498,65.926,28379,0
2017-07-11,65.916,65.991,65.041,65.747,35913,0
2017-07-12,65.757,67.995,65.757,67.656,64380,0
2017-07-13,67.647,67.736,66.662,67.647,46820,0
2017-07-14,67.159,67.736,66.314,66.602,49150,0
2017-07-17,66.771,67.935,66.334,66.891,32784,0
2017-07-18,66.254,67.637,65.767,66.592,35505,0
2017-07-19,66.881,68.82,66.622,68.084,105504,0
2017-07-20,68.154,68.154,67.179,67.497,37477,0
2017-07-21,68.124,68.134,66.771,68.034,71683,0
2017-07-24,68.472,68.939,67.487,68.721,41074,0
2017-07-25,69.287,70.909,68.999,70.352,78370,0
2017-07-26,70.342,70.988,69.839,70.163,76353,0
2017-07-27,70.381,70.401,69.009,69.427,39175,0
2017-07-28,69.307,69.506,68.43,68.561,33919,0
2017-07-31,69.049,69.424,67.746,68.184,85061,0
2017-08-01,68.91,68.91,68.044,68.124,70248,0
2017-08-02,67.975,68.76,66.751,68.044,101330,0
2017-08-03,68.054,68.671,67.129,67.338,64300,0
2017-08-04,67.468,68,66.931,67.527,53382,0
2017-08-07,67.517,67.916,65.757,66.612,90341,0
2017-08-08,66.035,68.194,66.016,66.97,111908,0
2017-08-09,67.527,73.604,63.231,65.369,123648,0
2017-08-10,64.255,67.139,62.704,65.538,94300,0
2017-08-11,63.4,66.085,63.4,65.27,121204,0
2017-08-14,66.393,67.039,65.692,66.921,59692,0
2017-08-15,67.149,68.074,66.682,67.308,57859,0
2017-08-16,67.607,67.607,65.956,66.443,37073,0
2017-08-17,66.403,67.08,65.409,65.658,52873,0
2017-08-18,64.981,66.274,64.753,66.035,59245,0
2017-08-21,65.648,65.846,64.991,65.429,30586,0
2017-08-22,66.025,66.552,65.439,66.075,39044,0
2017-08-23,65.558,66.682,65.488,65.737,42139,0
2017-08-24,65.946,66.306,65.28,65.707,27551,0
2017-08-25,65.777,66.99,65.379,66.533,46666,0
2017-08-28,66.742,67.627,66.055,66.94,57962,0
2017-08-29,66.175,66.672,65.498,65.946,52462,0
2017-08-30,66.075,67.328,65.787,66.006,57417,0
2017-08-31,66.384,68.412,66.085,67.746,78842,0
2017-09-01,67.826,68.015,66.443,66.94,33772,0
2017-09-05,66.692,66.732,64.574,64.882,67464,0
2017-09-06,64.951,65.459,63.738,64.156,48263,0
2017-09-07,64.305,64.305,62.376,62.913,67999,0
2017-09-08,64.534,64.534,63.131,63.997,39997,0
2017-09-11,64.554,65.319,63.548,64.743,45547,0
2017-09-12,64.703,66.254,64.335,65.618,48744,0
2017-09-13,65.359,66.055,64.514,65.21,75293,0
2017-09-14,65.24,65.3,64.075,64.77,54212,0
2017-09-15,64.83,65.5,64.03,65.12,104306,0
2017-09-18,65.24,66.47,65.24,66.24,38874,0
2017-09-19,66.36,67.39,66.21,67,47367,0
2017-09-20,67.2,69.309,67.15,68.87,61637,0
2017-09-21,69.1,70,68.65,69.81,69448,0
2017-09-22,69.74,70.7699,69.425,70.43,37361,0
2017-09-25,70.33,70.8599,69.381,70.23,42329,0
2017-09-26,70.04,72.23,70,72.14,69361,0
2017-09-27,72.82,74.85,72.54,74.77,86629,0
2017-09-28,74.89,75.01,73.43,74.45,66879,0
2017-09-29,74.16,74.35,72.37,72.74,57870,0
2017-10-02,72.81,73.88,72.455,73.7,75802,0
2017-10-03,73.61,73.92,72.92,73.56,49470,0
2017-10-04,73.59,74.5788,72.3354,73.37,48976,0
2017-10-05,73.46,74.32,73.02,74.11,42499,0
2017-10-06,73.97,74.28,73.43,74.16,44975,0
2017-10-09,74.56,74.56,73.86,74.27,30667,0
2017-10-10,74.5,76.22,74.32,76.06,52728,0
2017-10-11,76.12,76.585,75.282,75.86,59186,0
2017-10-12,75.9,77.54,74.03,76.65,78870,0
2017-10-13,76.83,77.33,76.1,76.68,45622,0
2017-10-16,76.82,77.78,75.7,76.11,53872,0
2017-10-17,76.4,76.69,74.265,74.44,38575,0
2017-10-18,74.64,75.62,74.29,74.62,35116,0
2017-10-19,74.05,74.89,73.5,74.89,20207,0
2017-10-20,75.54,76,74.72,74.9,33911,0
2017-10-23,74.85,74.85,73.64,74.16,35519,0
2017-10-24,74.3,75.7749,74.032,75.02,34580,0
2017-10-25,75,75.2032,74.26,74.62,23927,0
2017-10-26,74.91,75.8,74.7,74.96,42447,0
2017-10-27,74.79,75.89,74.2905,75.52,34315,0
2017-10-30,75.04,75.29,73.37,73.57,31766,0
2017-10-31,73.75,74.849,73.42,74.24,57504,0
2017-11-01,74.95,76.06,73.9,74.27,62045,0
2017-11-02,74.35,75.885,73.8101,74.68,22056,0
2017-11-03,74.77,76.3,74.68,76.29,78140,0
2017-11-06,76.18,76.219,73.23,73.42,44932,0
2017-11-07,73.69,73.69,70.13,71.03,63782,0
2017-11-08,68.25,71.4,68.25,68.25,99975,0
2017-11-09,66.14,67.39,65.59,67.02,78535,0
2017-11-10,67.06,68.715,65.82,67.77,52894,0
