Date,Open,High,Low,Close,Volume,OpenInt
2006-05-09,14.848,14.848,14.848,14.848,0,0
2006-05-10,15.381,15.589,14.818,14.848,9311515,0
2006-05-11,14.918,14.918,14.834,14.878,1074023,0
2006-05-12,14.848,14.858,14.579,14.612,1432326,0
2006-05-15,14.55,14.68,14.371,14.513,301890,0
2006-05-16,14.49,14.598,14.401,14.438,136947,0
2006-05-17,14.401,14.504,14.401,14.401,245506,0
2006-05-18,14.544,14.544,14.258,14.258,164498,0
2006-05-19,14.253,14.544,14.253,14.253,340095,0
2006-05-22,14.253,14.253,12.53,13.42,886195,0
2006-05-23,13.378,13.641,12.918,13.066,316404,0
2006-05-24,13.095,13.327,11.879,12.114,620826,0
2006-05-25,12.025,12.37,11.884,12.316,303082,0
2006-05-26,12.322,12.929,12.262,12.471,485823,0
2006-05-30,12.53,12.971,12.484,12.741,270146,0
2006-05-31,12.799,13.153,12.774,13.117,242885,0
2006-06-01,13.153,13.362,13.066,13.137,168692,0
2006-06-02,13.066,13.66,13.066,13.512,250891,0
2006-06-05,13.646,13.943,13.512,13.719,243284,0
2006-06-06,13.808,14.01,13.512,13.956,200555,0
2006-06-07,13.605,13.895,13.518,13.666,143661,0
2006-06-08,13.891,13.895,12.204,13.374,195329,0
2006-06-09,12.883,13.54,12.883,13.378,126640,0
2006-06-12,12.876,13.512,12.876,13.25,94298,0
2006-06-13,12.922,13.225,11.879,12.799,928860,0
2006-06-14,12.597,13.066,12.471,12.912,229186,0
2006-06-15,12.484,13.025,12.471,12.828,147698,0
2006-06-16,12.741,13.095,12.174,12.708,292875,0
2006-06-19,13.046,13.046,11.967,12.43,142816,0
2006-06-20,12.555,12.555,12.025,12.34,127123,0
2006-06-21,11.858,12.204,11.858,11.998,153989,0
2006-06-22,11.906,12.918,11.884,12.703,169259,0
2006-06-23,12.241,12.555,12.241,12.471,55003,0
2006-06-26,12.567,13.302,12.193,13.287,79711,0
2006-06-27,13.362,13.362,12.692,12.912,69759,0
2006-06-28,12.774,13.362,12.59,13.298,162772,0
2006-06-29,13.166,13.166,12.828,12.904,122394,0
2006-06-30,12.774,12.999,12.597,12.876,129857,0
2006-07-03,12.697,13.036,12.697,13.036,38644,0
2006-07-05,12.555,13.521,12.555,13.114,55761,0
2006-07-06,13.083,13.206,12.636,12.746,81611,0
2006-07-07,12.84,13.206,12.741,12.922,83539,0
2006-07-10,12.922,13.066,12.655,12.887,88631,0
2006-07-11,12.697,12.857,12.632,12.672,161308,0
2006-07-12,12.53,12.876,12.465,12.471,267136,0
2006-07-13,12.459,12.471,12.198,12.257,178208,0
2006-07-14,12.025,12.316,12.025,12.108,214310,0
2006-07-17,12.346,12.353,12.056,12.114,152772,0
2006-07-18,12.002,12.697,11.759,12.162,183430,0
2006-07-19,11.967,12.381,11.967,12.133,64525,0
2006-07-20,12.045,12.247,11.947,12.056,56277,0
2006-07-21,11.906,12.162,11.819,11.884,133692,0
2006-07-24,11.884,12.045,11.759,11.854,169219,0
2006-07-25,12.114,12.181,11.327,11.759,345099,0
2006-07-26,11.627,12.025,11.462,11.858,139805,0
2006-07-27,11.873,12.381,11.873,12.039,200692,0
2006-07-28,11.819,12.366,11.552,12.114,172256,0
2006-07-31,12.381,12.614,11.64,12.614,235387,0
2006-08-01,12.494,12.607,12.208,12.514,154240,0
2006-08-02,12.5,12.621,11.998,12.597,182601,0
2006-08-03,12.597,12.614,12.407,12.577,96310,0
2006-08-04,12.489,12.59,12.471,12.508,130277,0
2006-08-07,12.471,12.621,12.322,12.621,87528,0
2006-08-08,12.614,12.621,12.37,12.494,99019,0
2006-08-09,12.471,12.912,12.045,12.43,136176,0
2006-08-10,12.193,12.862,12.045,12.508,107529,0
2006-08-11,12.756,12.862,12.514,12.786,48061,0
2006-08-14,12.621,12.976,12.471,12.72,63944,0
2006-08-15,12.727,13.03,12.275,12.366,103683,0
2006-08-16,12.241,12.769,12.241,12.607,75415,0
2006-08-17,12.912,12.912,12.174,12.37,80112,0
2006-08-18,12.174,12.883,12.114,12.883,78517,0
2006-08-21,12.84,12.929,12.418,12.679,49931,0
2006-08-22,12.465,12.746,12.465,12.585,43151,0
2006-08-23,12.857,13.206,12.423,13.206,136745,0
2006-08-24,12.643,13.245,12.643,13.137,108238,0
2006-08-25,13.066,13.271,13.066,13.271,33458,0
2006-08-28,13.072,13.266,13.072,13.196,67932,0
2006-08-29,13.206,13.206,12.655,13.036,49625,0
2006-08-30,13.066,13.206,12.78,12.857,74010,0
2006-08-31,12.857,13.041,12.65,12.883,143389,0
2006-09-01,12.862,12.918,12.727,12.82,132492,0
2006-09-05,12.53,13.313,12.53,12.703,90300,0
2006-09-06,12.786,12.809,12.479,12.542,63445,0
2006-09-07,12.519,12.621,12.234,12.59,75208,0
2006-09-08,12.459,12.525,12.204,12.407,56239,0
2006-09-11,12.607,12.607,12.193,12.443,101952,0
2006-09-12,12.423,12.471,11.751,12.443,44392,0
2006-09-13,12.181,12.459,12.181,12.316,80583,0
2006-09-14,12.091,12.471,12.091,12.299,94133,0
2006-09-15,12.174,12.423,12.099,12.407,118892,0
2006-09-18,12.453,12.489,12.114,12.294,55175,0
2006-09-19,12.085,12.484,12.085,12.156,106438,0
2006-09-20,12.008,12.108,11.664,11.998,228444,0
2006-09-21,12.234,12.234,11.449,12.114,112047,0
2006-09-22,11.652,12.37,11.652,12.056,97882,0
2006-09-25,11.947,12.208,11.313,11.873,208528,0
2006-09-26,11.879,11.935,11.579,11.873,124101,0
2006-09-27,11.605,11.819,11.433,11.701,151094,0
2006-09-28,11.473,11.71,11.38,11.61,108270,0
2006-09-29,11.819,11.847,11.438,11.468,205964,0
2006-10-02,11.552,11.633,11.445,11.473,139773,0
2006-10-03,11.473,11.64,11.254,11.338,222330,0
2006-10-04,11.284,11.419,11.076,11.195,164438,0
2006-10-05,11.069,11.223,11.045,11.164,109549,0
2006-10-06,11.016,11.284,11.016,11.27,145347,0
2006-10-09,11.473,11.473,11.159,11.237,99164,0
2006-10-10,11.176,11.402,11.081,11.254,92064,0
2006-10-11,11.164,11.319,11.164,11.248,73323,0
2006-10-12,11.284,11.313,11.169,11.229,128506,0
2006-10-13,11.284,11.338,11.176,11.176,124193,0
2006-10-16,11.426,11.462,11.237,11.426,86492,0
2006-10-17,11.342,11.402,11.342,11.402,97092,0
2006-10-18,11.433,11.486,11.149,11.426,154572,0
2006-10-19,11.449,11.741,11.419,11.701,93991,0
2006-10-20,11.701,11.841,11.486,11.491,96328,0
2006-10-23,11.841,11.847,11.391,11.479,80198,0
2006-10-24,11.433,11.873,11.433,11.873,228960,0
2006-10-25,11.61,12.079,11.61,11.967,124154,0
2006-10-26,11.879,12.114,11.788,11.971,133846,0
2006-10-27,11.889,12.322,11.889,12.228,135555,0
2006-10-30,12.049,12.167,11.579,11.889,190906,0
2006-10-31,11.901,11.927,11.515,11.658,200771,0
2006-11-01,11.61,11.741,11.521,11.573,163173,0
2006-11-02,11.521,11.671,11.433,11.51,81539,0
2006-11-03,11.51,11.879,11.449,11.793,135762,0
2006-11-06,11.807,11.854,11.479,11.64,381840,0
2006-11-07,11.302,11.627,10.951,11.573,260377,0
2006-11-08,11.56,11.61,11.391,11.498,118984,0
2006-11-09,11.295,11.579,11.295,11.426,141562,0
2006-11-10,11.327,11.573,11.295,11.566,66112,0
2006-11-13,11.433,11.579,11.223,11.579,111543,0
2006-11-14,11.491,11.579,11.261,11.579,125399,0
2006-11-15,11.468,11.579,11.349,11.56,76243,0
2006-11-16,11.419,11.473,11.284,11.455,122231,0
2006-11-17,11.327,11.433,11.133,11.284,330422,0
2006-11-20,11.373,11.373,11.058,11.133,379291,0
2006-11-21,11.133,11.223,10.987,11.223,209887,0
2006-11-22,11.065,11.176,10.957,11.016,128645,0
2006-11-24,10.994,10.994,10.945,10.987,84833,0
2006-11-27,10.98,11.265,10.938,11.133,153230,0
2006-11-28,11.276,11.276,10.933,11.242,522544,0
2006-11-29,11.284,11.284,10.969,11.237,503739,0
2006-11-30,11.284,11.284,10.974,11.036,324562,0
2006-12-01,11.045,11.538,11.011,11.365,278412,0
2006-12-04,11.51,11.51,11.106,11.248,142464,0
2006-12-05,11.276,11.402,11.133,11.229,176574,0
2006-12-06,11.149,11.812,11.141,11.706,216726,0
2006-12-07,11.701,11.716,11.468,11.71,171983,0
2006-12-08,12.174,12.174,11.586,11.841,172301,0
2006-12-11,11.784,11.879,11.521,11.701,119686,0
2006-12-12,11.633,11.64,11.295,11.462,203168,0
2006-12-13,11.491,11.68,11.291,11.331,129426,0
2006-12-14,11.307,11.521,11.223,11.373,179365,0
2006-12-15,11.229,11.408,11.164,11.373,148696,0
2006-12-18,11.213,11.473,11.176,11.433,289311,0
2006-12-19,11.479,11.521,11.327,11.479,163718,0
2006-12-20,11.284,11.722,11.284,11.64,402047,0
2006-12-21,11.722,11.722,11.468,11.579,157110,0
2006-12-22,11.486,11.935,11.486,11.729,247976,0
2006-12-26,11.586,11.788,11.586,11.701,323619,0
2006-12-27,11.836,11.836,11.56,11.759,200808,0
2006-12-28,11.748,11.865,11.586,11.759,180545,0
2006-12-29,12.114,12.114,11.526,11.735,357083,0
2007-01-03,11.676,12.079,11.676,11.956,215482,0
2007-01-04,12.108,12.167,11.788,12.049,180182,0
2007-01-05,11.985,11.998,11.884,11.942,120567,0
2007-01-08,12.068,12.181,12.008,12.061,234015,0
2007-01-09,12.257,12.741,11.906,12.108,302254,0
2007-01-10,12.114,12.156,11.83,12.033,120075,0
2007-01-11,11.931,12.145,11.879,11.956,52217,0
2007-01-12,11.912,11.977,11.873,11.947,75202,0
2007-01-16,12.073,12.151,11.873,11.894,361573,0
2007-01-17,11.894,12.033,11.879,11.884,234660,0
2007-01-18,11.854,11.912,11.788,11.879,169545,0
2007-01-19,11.912,12.008,11.873,11.906,44707,0
2007-01-22,12.145,12.151,11.847,11.879,172949,0
2007-01-23,12.104,12.14,11.879,12.12,762605,0
2007-01-24,12.145,12.548,12.104,12.5,160691,0
2007-01-25,12.555,12.561,12.43,12.479,107051,0
2007-01-26,12.525,12.741,12.305,12.471,619822,0
2007-01-29,12.741,12.741,12.294,12.621,1825039,0
2007-01-30,12.448,12.862,12.448,12.655,117561,0
2007-01-31,12.749,12.929,12.643,12.929,165861,0
2007-02-01,12.912,13.107,12.828,13.095,124889,0
2007-02-02,13.107,13.475,12.994,13.405,130139,0
2007-02-05,13.521,13.54,13.362,13.441,100981,0
2007-02-06,13.42,13.605,13.385,13.588,100088,0
2007-02-07,13.533,13.619,13.292,13.557,136224,0
2007-02-08,13.547,13.796,13.518,13.796,152272,0
2007-02-09,13.695,13.903,13.695,13.808,72591,0
2007-02-12,13.705,13.808,13.57,13.641,58985,0
2007-02-13,13.557,13.612,13.313,13.57,71881,0
2007-02-14,13.564,13.838,13.444,13.612,79361,0
2007-02-15,13.66,13.808,13.498,13.695,86875,0
2007-02-16,13.802,13.808,13.491,13.741,45347,0
2007-02-20,13.641,13.808,13.464,13.69,74129,0
2007-02-21,13.635,13.695,13.475,13.69,44203,0
2007-02-22,13.6,13.808,13.588,13.808,63442,0
2007-02-23,13.808,13.845,13.736,13.838,55647,0
2007-02-26,13.838,13.891,13.771,13.771,45135,0
2007-02-27,13.796,13.845,13.42,13.469,95897,0
2007-02-28,13.653,13.747,13.427,13.581,58591,0
2007-03-01,13.45,13.895,13.206,13.845,107069,0
2007-03-02,13.225,14.253,13.192,13.956,66976,0
2007-03-05,13.956,14.192,13.45,13.518,87817,0
2007-03-06,13.378,14.17,13.368,13.908,87327,0
2007-03-07,13.808,14.103,13.695,14.014,59651,0
2007-03-08,13.802,14.103,13.67,14.04,96284,0
2007-03-09,13.192,14.103,13.192,13.831,68195,0
2007-03-12,13.943,14.192,13.861,14.123,54251,0
2007-03-13,13.873,14.248,13.873,14.177,88511,0
2007-03-14,14.021,14.342,13.968,14.284,90860,0
2007-03-15,14.152,14.401,13.968,14.258,104535,0
2007-03-16,13.986,14.253,13.986,14.157,19042,0
2007-03-19,14.064,14.152,13.849,14.04,55235,0
2007-03-20,13.908,14.284,13.825,14.146,97707,0
2007-03-21,14.103,14.342,13.895,13.956,50639,0
2007-03-22,13.956,14.23,13.879,14.134,363159,0
2007-03-23,14.004,14.253,13.908,14.118,60699,0
2007-03-26,14.213,14.213,13.943,14.118,47191,0
2007-03-27,14.134,14.468,14.014,14.216,89408,0
2007-03-28,14.075,14.311,14.064,14.177,56404,0
2007-03-29,14.118,14.433,14.086,14.134,56935,0
2007-03-30,14.248,14.248,13.849,13.951,93306,0
2007-04-02,13.845,14.086,13.66,14.034,466391,0
2007-04-03,13.99,14.253,13.818,14.234,46842,0
2007-04-04,13.943,14.504,13.755,14.384,55778,0
2007-04-05,13.845,14.668,13.845,14.556,86725,0
2007-04-09,14.538,14.84,14.181,14.433,80144,0
2007-04-10,14.556,14.556,14.253,14.319,52735,0
2007-04-11,14.438,14.729,14.17,14.55,136176,0
2007-04-12,14.612,14.966,14.52,14.775,151605,0
2007-04-13,14.787,14.918,14.787,14.848,93969,0
2007-04-16,14.906,14.966,14.834,14.94,78327,0
2007-04-17,14.848,14.966,14.699,14.936,64478,0
2007-04-18,14.966,15.143,14.96,15.143,52643,0
2007-04-19,15.174,15.439,15.031,15.286,65892,0
2007-04-20,15.291,15.439,15.211,15.352,120330,0
2007-04-23,15.239,15.439,15.103,15.374,87677,0
2007-04-24,15.352,15.577,15.133,15.505,147542,0
2007-04-25,15.388,15.72,15.339,15.4,103239,0
2007-04-26,15.4,15.589,15.231,15.404,96773,0
2007-04-27,15.416,15.636,15.322,15.429,57598,0
2007-04-30,15.439,16.206,15.439,15.917,154732,0
2007-05-01,15.815,16.332,15.56,15.736,119189,0
2007-05-02,15.736,16.332,15.736,16.034,106671,0
2007-05-03,16.065,16.801,16.053,16.446,88231,0
2007-05-04,16.487,16.807,16.337,16.682,142320,0
2007-05-07,16.176,17.068,16.176,16.437,58185,0
2007-05-08,16.776,17.016,16.332,16.801,62735,0
2007-05-09,16.77,17.227,16.426,17.016,53785,0
2007-05-10,16.812,17.288,16.67,16.817,75799,0
2007-05-11,16.687,17.288,16.059,16.979,50487,0
2007-05-14,17.074,17.223,16.711,16.729,49583,0
2007-05-15,16.67,17.21,16.659,17.09,306285,0
2007-05-16,17.227,17.36,16.754,16.848,53567,0
2007-05-17,16.974,17.341,16.817,17.174,58548,0
2007-05-18,17.36,17.36,16.996,17.016,33129,0
2007-05-21,17.137,17.36,17.043,17.137,52101,0
2007-05-22,17.282,17.336,17.056,17.074,40593,0
2007-05-23,16.89,17.301,16.817,16.842,51805,0
2007-05-24,17.062,17.336,16.398,16.64,124973,0
2007-05-25,16.801,17.252,16.558,16.586,56153,0
2007-05-29,16.937,16.937,16.479,16.539,95625,0
2007-05-30,16.569,16.621,16.243,16.479,83844,0
2007-05-31,16.473,17.158,16.473,17.032,83808,0
2007-06-01,17.247,17.498,17.082,17.498,91519,0
2007-06-04,17.519,18.701,17.377,18.606,135090,0
2007-06-05,18.701,18.701,17.798,18.351,112815,0
2007-06-06,18.113,18.516,17.918,17.995,123444,0
2007-06-07,17.811,18.351,17.638,17.895,107758,0
2007-06-08,17.821,17.875,17.137,17.733,93213,0
2007-06-11,17.981,17.981,17.43,17.757,86695,0
2007-06-12,17.733,18.023,17.58,17.788,340640,0
2007-06-13,17.987,18.126,17.78,17.995,65136,0
2007-06-14,17.965,18.386,17.959,18.202,93571,0
2007-06-15,18.095,18.267,17.995,18.095,38505,0
2007-06-18,17.972,18.052,17.548,17.548,64145,0
2007-06-19,17.331,17.936,17.223,17.895,211756,0
2007-06-20,17.869,18.106,17.626,17.839,183817,0
2007-06-21,17.864,18.286,17.667,17.745,85166,0
2007-06-22,17.674,17.929,17.384,17.459,409668,0
2007-06-25,17.948,17.948,16.944,17.216,146793,0
2007-06-26,17.123,17.603,17.123,17.216,79407,0
2007-06-27,17.062,17.667,17.016,17.58,63130,0
2007-06-28,17.567,17.906,17.525,17.651,160389,0
2007-06-29,17.58,17.859,17.58,17.674,27215,0
2007-07-02,17.477,18.084,17.223,17.763,80461,0
2007-07-03,17.846,18.25,17.846,17.981,16629,0
2007-07-05,18.052,18.196,17.846,17.948,48443,0
2007-07-06,17.793,18.119,17.793,18.052,28990,0
2007-07-09,18.202,18.303,17.936,18.143,48389,0
2007-07-10,18.084,18.153,17.832,17.895,66847,0
2007-07-11,18.006,18.256,17.821,18.091,50543,0
2007-07-12,18.237,18.558,18.237,18.457,53164,0
2007-07-13,18.262,19.438,18.126,18.891,101388,0
2007-07-16,18.737,19.206,18.63,19.158,61863,0
2007-07-17,19.273,19.401,18.992,19.348,119254,0
2007-07-18,19.1,19.71,19.027,19.628,44291,0
2007-07-19,19.609,20.031,19.609,19.835,56051,0
2007-07-20,19.835,19.925,19.301,19.835,89353,0
2007-07-23,19.686,19.835,19.566,19.785,51308,0
2007-07-24,19.792,19.835,19.598,19.657,70358,0
2007-07-25,19.693,19.745,19.199,19.199,76036,0
2007-07-26,19.004,19.004,17.691,18.44,227964,0
2007-07-27,18.221,18.701,17.751,18.428,86027,0
2007-07-30,19.165,19.456,18.237,18.537,130459,0
2007-07-31,18.647,18.85,18.173,18.502,99777,0
2007-08-01,18.642,18.642,18.153,18.53,62389,0
2007-08-02,17.881,18.341,16.831,17.234,150758,0
2007-08-03,17.032,17.223,16.39,17.043,150083,0
2007-08-06,16.974,17.103,14.745,16.059,186883,0
2007-08-07,16.147,16.337,15.463,15.81,97505,0
2007-08-08,15.804,16.925,15.799,16.098,124183,0
2007-08-09,15.97,16.345,14.686,15.073,120947,0
2007-08-10,14.848,16.182,14.192,14.834,116655,0
2007-08-13,14.914,16.105,14.8,15.458,61659,0
2007-08-14,15.636,15.636,14.585,14.585,81133,0
2007-08-15,14.258,14.914,13.956,13.956,206124,0
2007-08-16,13.783,13.951,12.904,13.951,168851,0
2007-08-17,14.758,14.818,13.385,14.216,128645,0
2007-08-20,13.99,14.739,13.564,14.08,155025,0
2007-08-21,13.879,14.449,13.684,13.853,66719,0
2007-08-22,13.951,14.401,13.879,14.241,48477,0
2007-08-23,14.401,15.097,14.08,15.097,97599,0
2007-08-24,15.164,15.304,14.686,15.178,44784,0
2007-08-27,15.109,15.404,14.765,15.185,92219,0
2007-08-28,14.984,15.318,14.62,14.936,116830,0
2007-08-29,14.825,14.878,14.562,14.872,42129,0
2007-08-30,14.674,14.966,14.49,14.818,41953,0
2007-08-31,15.286,15.56,14.513,14.966,68040,0
2007-09-04,14.858,15.037,14.652,14.792,71488,0
2007-09-05,14.899,15.589,14.639,15.453,296286,0
2007-09-06,15.178,15.577,14.878,14.936,47636,0
2007-09-07,14.878,14.918,14.413,14.413,28858,0
2007-09-10,14.413,14.585,13.755,14.331,47930,0
2007-09-11,14.326,14.858,13.962,14.177,66314,0
2007-09-12,13.986,14.248,13.802,13.891,62460,0
2007-09-13,13.808,14.504,13.808,14.118,78447,0
2007-09-14,14.391,14.391,13.853,14.034,14184,0
2007-09-17,13.853,14.187,13.853,13.885,75867,0
2007-09-18,14.123,14.722,13.853,14.686,31770,0
2007-09-19,14.692,15.084,14.508,14.598,225253,0
2007-09-20,14.527,14.989,14.349,14.496,131280,0
2007-09-21,14.438,14.484,13.99,14.264,54476,0
2007-09-24,14.331,14.818,14.199,14.241,38307,0
2007-09-25,14.396,14.406,14.134,14.17,42033,0
2007-09-26,14.216,14.222,13.853,13.853,48462,0
2007-09-27,13.986,14.014,13.853,13.879,12291,0
2007-09-28,13.853,14.3,13.853,14.3,30913,0
2007-10-01,14.353,14.433,14.152,14.241,30241,0
2007-10-02,14.187,14.311,14.111,14.3,17197,0
2007-10-03,14.213,14.449,13.885,13.974,55825,0
2007-10-04,13.962,14.556,13.32,13.486,117610,0
2007-10-05,13.66,13.908,13.576,13.67,37264,0
2007-10-08,13.695,14.48,13.695,14.234,29374,0
2007-10-09,14.146,15.255,14.146,15.126,46376,0
2007-10-10,15.149,16.024,15.043,15.981,65903,0
2007-10-11,15.992,16.414,15.981,16.248,41725,0
2007-10-12,15.874,15.912,15.716,15.825,11787,0
2007-10-15,15.81,16.024,15.097,15.211,31389,0
2007-10-16,15.084,15.685,15.031,15.031,6902,0
2007-10-17,14.883,15.043,14.639,14.899,30260,0
2007-10-18,14.899,15.661,14.615,15.204,41926,0
2007-10-19,14.887,15.725,14.68,14.712,36917,0
2007-10-22,14.664,15.097,14.438,14.442,25112,0
2007-10-23,14.805,14.805,14.177,14.213,28748,0
2007-10-24,14.805,14.805,14.128,14.304,47400,0
2007-10-25,14.253,14.604,14.192,14.468,13344,0
2007-10-26,14.48,14.729,14.371,14.52,34015,0
2007-10-29,14.84,15.211,14.615,15.103,47545,0
2007-10-30,15.262,15.49,15.164,15.304,30639,0
2007-10-31,15.571,15.685,15.103,15.463,58489,0
2007-11-01,15.4,15.439,14.989,15.246,55658,0
2007-11-02,15.262,15.499,14.598,14.753,49701,0
2007-11-05,14.311,14.858,14.311,14.371,119954,0
2007-11-06,14.508,15.113,14.508,14.532,31435,0
2007-11-07,14.311,14.391,13.981,14.098,116736,0
2007-11-08,13.778,14.538,13.42,14.449,68515,0
2007-11-09,14.391,14.848,13.666,14.848,90350,0
2007-11-12,14.787,14.848,14.406,14.46,17842,0
2007-11-13,14.014,14.729,13.755,13.968,43401,0
2007-11-14,13.895,14.468,13.612,13.66,171240,0
2007-11-15,13.684,13.747,13.212,13.225,54880,0
2007-11-16,13.287,13.705,12.407,12.561,117074,0
2007-11-19,12.536,13.212,12.322,12.448,164373,0
2007-11-20,12.621,12.862,12.443,12.471,89315,0
2007-11-21,12.883,12.971,12.359,12.82,157610,0
2007-11-23,13.7,13.7,12.769,12.851,20208,0
2007-11-26,12.82,13.398,12.786,12.851,48365,0
2007-11-27,12.922,13.298,12.65,12.848,52704,0
2007-11-28,12.945,13.192,12.672,12.84,48689,0
2007-11-29,12.756,13.006,12.756,12.887,52187,0
2007-11-30,12.848,13.498,12.366,13.362,146312,0
2007-12-03,13.327,13.581,12.749,12.94,158151,0
2007-12-04,13.066,13.35,12.597,12.876,153138,0
2007-12-05,13.066,13.066,12.734,12.734,22932,0
2007-12-06,12.756,13.392,12.756,12.912,102559,0
2007-12-07,12.904,13.125,12.59,12.697,79821,0
2007-12-10,12.692,13.066,12.627,12.692,50334,0
2007-12-11,12.697,12.763,12.108,12.288,112789,0
2007-12-12,12.542,12.697,12.198,12.222,158248,0
2007-12-13,12.395,12.959,12.395,12.727,164098,0
2007-12-14,12.697,12.94,12.443,12.727,173949,0
2007-12-17,12.72,12.94,12.247,12.542,239482,0
2007-12-18,12.741,12.84,12.435,12.471,213944,0
2007-12-19,12.494,12.697,12.443,12.471,108218,0
2007-12-20,12.887,12.887,12.359,12.601,118548,0
2007-12-21,12.59,12.82,12.187,12.5,210919,0
2007-12-24,12.577,13.635,12.5,13.528,44242,0
2007-12-26,13.45,14.787,13.313,14.598,381813,0
2007-12-27,14.513,15.291,14.289,14.311,166578,0
2007-12-28,14.181,14.966,13.895,14.134,81850,0
2007-12-31,14.08,14.52,13.755,14.092,136949,0
2008-01-02,14.123,14.739,13.974,14.68,118804,0
2008-01-03,14.818,15.143,14.652,14.712,45074,0
2008-01-04,14.646,14.953,14.579,14.585,25655,0
2008-01-07,14.59,14.834,14.17,14.513,64306,0
2008-01-08,14.8,14.984,14.253,14.508,56000,0
2008-01-09,14.59,14.704,14.378,14.52,106245,0
2008-01-10,14.615,14.68,14.367,14.527,50096,0
2008-01-11,14.504,14.818,14.484,14.598,35865,0
2008-01-14,14.692,14.805,14.453,14.704,37512,0
2008-01-15,14.574,14.787,14.103,14.46,48448,0
2008-01-16,13.808,14.612,13.802,14.48,67250,0
2008-01-17,14.52,14.668,14.187,14.453,57317,0
2008-01-18,14.55,14.55,13.927,14.311,87975,0
2008-01-22,13.771,14.222,13.239,13.932,113784,0
2008-01-23,13.736,13.932,13.287,13.932,54592,0
2008-01-24,13.219,14.818,13.219,14.248,32502,0
2008-01-25,14.812,15.02,14.349,14.84,66194,0
2008-01-28,14.995,14.995,14.55,14.812,31859,0
2008-01-29,14.966,14.966,14.064,14.484,54976,0
2008-01-30,14.258,14.818,14.258,14.342,21755,0
2008-01-31,14.544,14.848,14.23,14.55,45634,0
2008-02-01,14.532,14.848,14.453,14.704,46555,0
2008-02-04,14.739,14.812,14.378,14.378,65133,0
2008-02-05,14.187,14.615,13.92,14.216,32841,0
2008-02-06,14.152,14.52,13.932,13.99,22766,0
2008-02-07,14.216,14.699,14.064,14.527,53632,0
2008-02-08,14.418,14.532,14.27,14.349,15745,0
2008-02-11,14.27,14.55,14.192,14.55,24361,0
2008-02-12,14.733,14.758,14.342,14.55,47274,0
2008-02-13,14.508,14.739,14.331,14.615,29391,0
2008-02-14,14.396,14.699,14.396,14.604,14818,0
2008-02-15,14.568,14.568,14.044,14.092,33067,0
2008-02-19,14.216,14.253,13.66,14.075,29637,0
2008-02-20,14.07,14.075,13.498,13.895,34734,0
2008-02-21,13.956,13.956,13.783,13.831,29123,0
2008-02-22,13.528,13.861,13.528,13.736,10113,0
2008-02-25,14.134,14.134,13.66,14.021,33909,0
2008-02-26,13.956,14.098,13.808,14.098,48084,0
2008-02-27,14.07,14.3,13.808,14.192,38385,0
2008-02-28,14.181,14.311,14.01,14.034,64597,0
2008-02-29,14.098,14.508,13.619,13.726,32185,0
2008-03-03,13.67,13.956,13.245,13.313,74631,0
2008-03-04,13.196,13.368,12.679,13.03,160120,0
2008-03-05,13.212,13.903,13.046,13.327,83317,0
2008-03-06,13.327,13.332,13.011,13.171,46201,0
2008-03-07,13.125,13.184,12.734,12.934,100763,0
2008-03-10,12.887,12.966,12.262,12.31,199823,0
2008-03-11,12.294,14.103,12.061,12.407,153686,0
2008-03-12,12.453,12.5,12.262,12.282,73535,0
2008-03-13,12.228,12.571,11.879,12.174,319420,0
2008-03-14,12.257,12.471,11.967,12.033,119792,0
2008-03-17,11.884,12.561,11.414,11.71,57353,0
2008-03-18,11.68,12.763,11.579,12.632,76288,0
2008-03-19,12.714,12.971,12.002,12.091,61290,0
2008-03-20,12.056,12.335,11.889,11.889,53757,0
2008-03-24,11.977,12.988,11.931,12.714,59391,0
2008-03-25,12.708,13.184,12.346,13.095,105717,0
2008-03-26,13.025,13.576,13.025,13.42,66818,0
2008-03-27,13.482,13.547,13.148,13.356,126559,0
2008-03-28,13.405,13.66,13.184,13.518,27255,0
2008-03-31,13.915,13.915,13.362,13.624,37560,0
2008-04-01,13.712,13.99,13.302,13.547,36619,0
2008-04-02,13.457,13.755,13.302,13.362,29784,0
2008-04-03,13.041,14.075,13.041,13.705,28439,0
2008-04-04,13.867,14.14,13.619,13.867,66173,0
2008-04-07,13.956,14.284,13.695,14.152,210486,0
2008-04-08,14.08,14.253,13.956,14.253,65152,0
2008-04-09,14.371,14.538,14.134,14.326,50842,0
2008-04-10,14.234,14.604,14.234,14.453,77174,0
2008-04-11,14.401,14.699,13.956,14.319,76943,0
2008-04-14,14.264,14.538,14.075,14.08,34024,0
2008-04-15,14.384,14.384,14.128,14.234,36196,0
2008-04-16,14.253,14.771,13.981,14.349,97785,0
2008-04-17,14.353,14.828,14.311,14.68,29331,0
2008-04-18,14.818,14.818,14.289,14.504,72259,0
2008-04-21,14.48,14.668,13.986,14.146,53087,0
2008-04-22,14.146,14.805,14.146,14.805,48299,0
2008-04-23,14.78,14.78,14.367,14.59,18926,0
2008-04-24,14.532,14.544,14.021,14.442,13136,0
2008-04-25,14.532,14.664,14.284,14.568,19808,0
2008-04-28,14.48,15.204,14.48,15.027,57207,0
2008-04-29,14.96,15.286,14.848,14.848,49217,0
2008-04-30,15.031,15.031,14.78,14.848,46053,0
2008-05-01,14.966,14.966,14.128,14.834,63365,0
2008-05-02,14.848,15.005,14.8,14.978,139089,0
2008-05-05,15.28,15.393,14.978,15.103,246244,0
2008-05-06,15.298,15.439,15.226,15.322,81440,0
2008-05-07,15.47,15.709,15.334,15.589,94622,0
2008-05-08,15.536,15.863,15.416,15.685,85627,0
2008-05-09,16.308,16.748,14.598,16.42,177877,0
2008-05-12,16.664,16.664,15.804,16.254,104481,0
2008-05-13,16.16,16.433,15.783,16.118,51185,0
2008-05-14,16.034,16.36,15.624,15.736,87720,0
2008-05-15,15.963,15.963,15.47,15.874,146534,0
2008-05-16,15.769,16.324,15.744,16.004,87514,0
2008-05-19,16.206,16.676,15.981,16.14,188671,0
2008-05-20,16.034,16.522,15.82,16.42,96178,0
2008-05-21,16.332,16.42,15.88,16.188,125068,0
2008-05-22,16.188,16.188,15.799,16.136,130297,0
2008-05-23,15.946,16.029,15.571,15.81,74194,0
2008-05-27,16.034,16.034,15.143,15.231,115292,0
2008-05-28,15.178,15.917,14.852,15.917,121663,0
2008-05-29,16.095,16.095,15.138,16.065,111591,0
2008-05-30,16.046,16.539,15.769,16.539,71381,0
2008-06-02,16.629,17.519,16.487,17.519,233448,0
2008-06-03,17.887,17.887,16.807,17.453,218915,0
2008-06-04,17.377,17.477,16.735,17.025,156817,0
2008-06-05,17.223,17.43,17.103,17.395,56691,0
2008-06-06,17.538,17.548,16.925,17.18,71975,0
2008-06-09,17.377,17.377,16.748,16.925,61897,0
2008-06-10,16.877,16.925,16.629,16.711,60800,0
2008-06-11,16.74,17.264,16.629,16.86,81546,0
2008-06-12,16.931,17.573,16.64,17.395,82631,0
2008-06-13,17.363,17.554,16.984,17.459,144804,0
2008-06-16,17.59,17.59,17.144,17.377,62675,0
2008-06-17,17.363,17.363,17.103,17.137,193968,0
2008-06-18,17.144,17.803,17.144,17.519,94419,0
2008-06-19,17.466,17.972,17.466,17.74,111959,0
2008-06-20,17.726,18.079,17.519,17.608,72701,0
2008-06-23,17.667,18.31,17.301,17.686,97100,0
2008-06-24,17.389,17.959,17.389,17.78,105912,0
2008-06-25,17.58,17.965,17.472,17.506,116053,0
2008-06-26,17.363,17.757,17.311,17.58,47733,0
2008-06-27,17.638,17.811,17.406,17.573,61868,0
2008-06-30,17.573,17.906,17.519,17.702,78731,0
2008-07-01,17.811,17.959,17.655,17.726,149636,0
2008-07-02,17.655,18.243,16.652,16.831,103298,0
2008-07-03,16.664,16.979,16.479,16.634,60164,0
2008-07-07,16.659,16.919,16.195,16.206,74360,0
2008-07-08,16.136,16.398,15.769,15.917,107326,0
2008-07-09,16.105,16.463,15.946,16.217,26675,0
2008-07-10,15.886,17.137,15.886,16.909,120347,0
2008-07-11,16.266,17.17,16.105,16.748,58621,0
2008-07-14,16.676,17.056,16.659,16.694,21807,0
2008-07-15,16.766,16.848,16.238,16.479,41420,0
2008-07-16,16.479,16.694,16.297,16.384,65107,0
2008-07-17,16.319,16.332,15.463,15.483,70180,0
2008-07-18,15.548,15.548,14.222,14.852,112862,0
2008-07-21,15.05,15.447,14.699,15.255,75972,0
2008-07-22,15.311,15.346,14.075,14.199,114122,0
2008-07-23,14.056,14.544,13.653,13.825,134746,0
2008-07-24,14.056,14.371,13.873,14.213,80479,0
2008-07-25,14.556,14.729,14.241,14.311,96875,0
2008-07-28,14.544,15.825,14.36,15.73,180012,0
2008-07-29,15.799,16.272,15.589,16.04,310108,0
2008-07-30,16.398,18.173,15.696,18.168,527635,0
2008-07-31,18.394,18.409,16.76,17.406,155867,0
2008-08-01,17.336,18.079,17.241,17.596,117970,0
2008-08-04,17.667,18.1,17.193,17.316,131798,0
2008-08-05,16.931,17.336,16.166,16.414,88617,0
2008-08-06,16.35,17.068,16.332,16.776,60564,0
2008-08-07,17.347,17.347,16.437,16.817,93782,0
2008-08-08,16.437,16.974,16.42,16.856,83170,0
2008-08-11,16.848,17.134,16.105,16.206,130096,0
2008-08-12,16.14,16.694,15.938,15.938,82262,0
2008-08-13,15.624,16.718,15.499,16.446,65117,0
2008-08-14,16.516,16.611,16.029,16.437,41264,0
2008-08-15,16.562,16.562,16.029,16.153,38378,0
2008-08-18,16.084,16.3,15.886,16.069,55377,0
2008-08-19,16.14,16.266,15.88,16.213,26463,0
2008-08-20,16.176,16.499,16.034,16.272,82579,0
2008-08-21,16.499,16.724,16.297,16.384,87896,0
2008-08-22,16.308,16.729,16.308,16.516,38992,0
2008-08-25,16.509,16.634,16.224,16.324,16111,0
2008-08-26,16.254,16.77,16.224,16.682,32453,0
2008-08-27,16.74,16.77,16.278,16.597,35327,0
2008-08-28,16.807,16.817,16.332,16.617,27975,0
2008-08-29,16.617,16.883,16.202,16.687,41289,0
2008-09-02,16.629,16.848,15.404,15.676,180718,0
2008-09-03,15.744,15.874,14.68,15.149,213653,0
2008-09-04,15.211,15.886,14.165,14.812,98879,0
2008-09-05,14.449,15.09,14.004,14.995,78871,0
2008-09-08,15.097,15.231,13.962,14.253,107951,0
2008-09-09,14.199,14.199,13.219,13.464,150093,0
2008-09-10,13.66,14.157,13.245,14.123,86738,0
2008-09-11,13.719,14.177,13.212,13.512,107326,0
2008-09-12,13.368,14.865,13.368,14.771,79528,0
2008-09-15,13.932,14.253,12.774,12.887,90794,0
2008-09-16,12.828,13.148,11.942,12.519,173114,0
2008-09-17,12.407,12.411,11.342,11.449,163540,0
2008-09-18,11.504,11.777,10.559,11.129,250041,0
2008-09-19,11.462,13.125,11.462,12.893,176967,0
2008-09-22,13.332,13.576,12.763,13.066,63522,0
2008-09-23,13.066,13.148,12.234,12.366,80546,0
2008-09-24,12.662,13.26,11.967,12.494,106403,0
2008-09-25,12.809,13.25,12.328,12.769,65926,0
2008-09-26,12.299,12.597,12.247,12.448,88385,0
2008-09-29,13.405,13.405,5.6004,11.579,164392,0
2008-09-30,12.453,12.734,11.532,11.894,55133,0
2008-10-01,12.127,12.597,11.538,11.538,70638,0
2008-10-02,11.586,11.652,9.983,10.094,116281,0
2008-10-03,10.121,11.045,10.025,10.518,76361,0
2008-10-06,10.44,10.44,8.9253,9.0752,136066,0
2008-10-07,9.2717,10.094,8.1945,8.5449,153395,0
2008-10-08,7.9054,8.903,7.7259,8.2378,295172,0
2008-10-09,8.4388,9.4362,7.9583,8.0889,181622,0
2008-10-10,7.785,8.4511,6.2357,7.8033,319301,0
2008-10-13,8.706,10.137,8.6058,9.515,186944,0
2008-10-14,9.622,10.654,9.151,9.502,187321,0
2008-10-15,9.4898,9.515,8.6462,8.7837,144473,0
2008-10-16,8.7307,9.684,8.7307,9.603,80222,0
2008-10-17,9.37,10.957,9.1283,10.564,127627,0
2008-10-20,10.69,12.167,10.541,11.671,143200,0
2008-10-21,11.671,12.02,10.938,11.02,156427,0
2008-10-22,10.695,11.106,10.13,10.85,130753,0
2008-10-23,10.678,11.573,10.107,10.161,122430,0
2008-10-24,10.094,10.868,10.09,10.518,131208,0
2008-10-27,10.311,10.803,10.311,10.481,63803,0
2008-10-28,10.684,10.897,10.311,10.671,131730,0
2008-10-29,10.603,11.573,10.603,11.223,221747,0
2008-10-30,11.342,12.079,11.223,12.079,102606,0
2008-10-31,12.02,12.423,11.819,12.294,92082,0
2008-11-03,12.471,12.945,11.935,12.091,147705,0
2008-11-04,12.241,12.988,12.061,12.353,99675,0
2008-11-05,12.234,12.353,11.621,11.824,75695,0
2008-11-06,11.616,11.676,10.488,10.922,152448,0
2008-11-07,11.058,11.633,10.666,10.842,86209,0
2008-11-10,11.081,11.155,10.523,10.837,131934,0
2008-11-11,10.417,10.737,9.596,10.094,110064,0
2008-11-12,10.054,10.054,9.116,9.2649,102871,0
2008-11-13,9.2717,10.06,8.5449,9.739,151069,0
2008-11-14,9.818,9.977,9.1453,9.3603,246557,0
2008-11-17,9.2775,9.3466,9.0392,9.2107,146897,0
2008-11-18,9.407,9.407,8.7644,8.831,58777,0
2008-11-19,8.7544,8.8472,7.8455,7.9271,137051,0
2008-11-20,7.5413,7.5413,6.5326,6.8301,218780,0
2008-11-21,6.9368,7.1255,6.0454,6.6217,414409,0
2008-11-24,6.9954,8.7544,6.9954,8.4799,257522,0
2008-11-25,8.5827,8.5827,7.9932,8.3852,128516,0
2008-11-26,8.1307,8.6184,7.9932,8.5324,201062,0
2008-11-28,8.4256,8.6713,8.3556,8.6713,62886,0
2008-12-01,8.5637,8.5637,7.8727,7.8982,73992,0
2008-12-02,8.0413,8.2788,7.4943,7.5068,184097,0
2008-12-03,7.4881,7.6252,7.1446,7.6013,155821,0
2008-12-04,7.5599,7.8105,7.3763,7.4649,190013,0
2008-12-05,7.2454,7.8503,7.2454,7.721,172875,0
2008-12-08,8.1469,8.6887,7.8982,8.5181,78218,0
2008-12-09,8.3977,8.9085,8.26,8.6831,125056,0
2008-12-10,8.7909,9.752,8.7544,9.684,102953,0
2008-12-11,9.78,9.804,8.9085,9.0696,119780,0
2008-12-12,8.9085,9.3466,8.7644,9.0922,67569,0
2008-12-15,8.9373,9.4236,8.6363,9.3418,130404,0
2008-12-16,9.1879,9.684,9.0203,9.65,106058,0
2008-12-17,9.4664,9.798,9.4664,9.531,88120,0
2008-12-18,9.644,9.65,9.2814,9.4829,100036,0
2008-12-19,9.622,9.711,8.6363,8.7416,242583,0
2008-12-22,8.7837,9.0033,8.3852,8.4694,143186,0
2008-12-23,8.4581,8.5986,7.9054,7.9158,208122,0
2008-12-24,7.8575,7.8575,7.2986,7.6013,143059,0
2008-12-26,7.5369,8.2191,7.3933,8.2071,172777,0
2008-12-29,8.1307,8.1359,7.6077,7.9102,236794,0
2008-12-30,8.0229,8.112,7.7561,8.0181,110904,0
2008-12-31,7.9399,9.1453,7.9399,8.7909,149904,0
2009-01-02,8.706,9.48,8.7005,9.3184,63551,0
2009-01-05,9.4664,9.912,9.2107,9.638,243050,0
2009-01-06,9.871,10.304,9.711,10.227,134817,0
2009-01-07,10.185,10.392,9.953,10.094,89521,0
2009-01-08,10.202,10.381,10.029,10.185,114082,0
2009-01-09,10.192,10.291,9.953,9.953,118433,0
2009-01-12,9.977,10.198,9.4236,9.4236,109103,0
2009-01-13,9.543,10.291,9.4732,10.291,136747,0
2009-01-14,10.054,10.054,9.573,10.054,111676,0
2009-01-15,9.947,9.977,9.515,9.682,161472,0
2009-01-16,10.013,10.125,9.844,9.912,46327,0
2009-01-20,10.043,10.192,9.705,9.758,39110,0
2009-01-21,9.881,10.364,9.788,10.238,189044,0
2009-01-22,10.151,10.549,9.972,10.339,60654,0
2009-01-23,9.995,10.304,9.995,10.238,113772,0
2009-01-26,10.364,10.417,10.094,10.227,78328,0
2009-01-27,10.207,10.631,10.207,10.588,91721,0
2009-01-28,10.631,10.891,10.213,10.304,198398,0
2009-01-29,10.304,10.304,9.865,9.905,73936,0
2009-01-30,10.037,10.107,9.644,9.721,96965,0
2009-02-02,9.721,9.93,9.593,9.871,84444,0
2009-02-03,9.844,10.198,9.622,10.121,102536,0
2009-02-04,10.274,10.518,10.085,10.094,93491,0
2009-02-05,10.094,10.499,10.029,10.44,110037,0
2009-02-06,10.381,10.897,10.173,10.842,195447,0
2009-02-09,10.886,11.213,10.796,11.112,231919,0
2009-02-10,11.016,11.076,10.178,10.279,192758,0
2009-02-11,10.417,10.541,10.165,10.232,59952,0
2009-02-12,10.286,10.344,9.924,10.037,95036,0
2009-02-13,9.953,10.684,9.953,10.316,72664,0
2009-02-17,9.947,10.263,9.705,9.705,61378,0
2009-02-18,9.739,9.739,8.759,8.8193,207545,0
2009-02-19,9.061,9.2041,8.4099,8.5637,551299,0
2009-02-20,8.4747,8.7837,8.0651,8.7837,157676,0
2009-02-23,8.9085,8.9085,8.0651,8.083,120815,0
2009-02-24,8.1307,8.3134,7.7506,8.1716,285174,0
2009-02-25,8.2727,8.3915,7.9054,8.106,238427,0
2009-02-26,8.1359,8.831,8.1359,8.5324,218805,0
2009-02-27,8.6228,8.8899,8.2838,8.8064,112481,0
2009-03-02,8.664,8.8732,8.0181,8.0764,174503,0
2009-03-03,8.1307,8.4196,8.0181,8.2788,157396,0
2009-03-04,8.3731,8.8445,8.3731,8.7416,216873,0
2009-03-05,8.6516,8.7644,8.367,8.4747,160560,0
2009-03-06,8.5324,8.8732,8.0764,8.225,186647,0
2009-03-09,8.0716,8.51,8.0589,8.1945,107300,0
2009-03-10,8.4336,8.7307,8.2972,8.6363,97370,0
2009-03-11,8.6184,9.0317,8.6184,8.8064,110399,0
2009-03-12,8.759,9.502,8.5449,9.3768,202155,0
2009-03-13,9.4012,9.684,9.4012,9.4664,137500,0
2009-03-16,9.515,10.221,9.4557,9.531,331504,0
2009-03-17,9.526,9.853,9.2649,9.585,126763,0
2009-03-18,9.502,9.887,9.3418,9.804,111010,0
2009-03-19,10.025,11.149,9.905,10.708,362468,0
2009-03-20,10.695,10.903,9.858,9.858,224660,0
2009-03-23,10.192,10.57,10.043,10.499,144322,0
2009-03-24,10.499,10.514,10.198,10.334,97843,0
2009-03-25,10.351,10.678,10.322,10.452,147904,0
2009-03-26,10.73,10.779,10.523,10.708,98631,0
2009-03-27,10.227,10.322,9.959,9.977,131204,0
2009-03-30,9.798,9.881,9.3768,9.508,203982,0
2009-03-31,9.561,9.596,9.3661,9.543,137951,0
2009-04-01,9.502,9.661,9.3603,9.543,135206,0
2009-04-02,9.684,10.178,9.4557,9.858,158035,0
2009-04-03,9.78,10.066,9.615,9.965,59491,0
2009-04-06,9.878,9.878,9.4557,9.638,81394,0
2009-04-07,9.3184,9.561,9.2354,9.3311,40206,0
2009-04-08,9.3875,9.765,9.335,9.4956,87587,0
2009-04-09,9.77,9.77,9.4236,9.502,165049,0
2009-04-13,9.4128,9.585,9.2297,9.561,70125,0
2009-04-14,9.676,9.818,9.52,9.638,41441,0
2009-04-15,9.573,9.752,9.502,9.698,59476,0
2009-04-16,9.717,9.765,9.573,9.607,63493,0
2009-04-17,9.561,9.844,9.561,9.734,28116,0
2009-04-20,9.698,9.844,9.3836,9.844,127396,0
2009-04-21,9.711,10.115,9.585,10.029,91391,0
2009-04-22,9.977,10.145,9.853,9.947,61921,0
2009-04-23,9.995,10.221,9.995,10.161,106530,0
2009-04-24,10.094,10.327,10.094,10.213,36892,0
2009-04-27,10.334,10.891,10.286,10.796,127072,0
2009-04-28,10.837,10.987,10.263,10.98,198412,0
2009-04-29,10.987,11.414,10.903,11.159,123206,0
2009-04-30,11.373,11.373,10.754,10.922,75755,0
2009-05-01,10.79,11.402,10.749,11.402,117867,0
2009-05-04,11.61,12.068,11.566,11.906,97428,0
2009-05-05,11.998,12.262,11.788,12.162,111658,0
2009-05-06,12.251,12.703,12.216,12.328,72703,0
2009-05-07,12.769,12.769,11.879,12.133,78520,0
2009-05-08,12.407,12.727,11.992,12.448,357955,0
2009-05-11,12.359,12.381,12.008,12.167,389560,0
2009-05-12,12.335,12.59,11.906,12.174,298308,0
2009-05-13,12.262,12.262,11.586,11.64,146021,0
2009-05-14,11.538,12.299,11.538,12.257,116902,0
2009-05-15,12.234,12.407,11.64,11.894,51075,0
2009-05-18,11.931,12.294,11.894,12.193,83762,0
2009-05-19,12.204,12.353,12.091,12.31,74305,0
2009-05-20,12.479,12.857,12.31,12.366,61851,0
2009-05-21,12.376,12.376,11.706,12.049,73193,0
2009-05-22,12.099,12.187,11.759,12.039,70035,0
2009-05-26,12.039,12.039,11.788,12.002,67875,0
2009-05-27,12.151,12.741,12.025,12.435,124136,0
2009-05-28,12.519,12.857,12.262,12.809,83913,0
2009-05-29,12.769,13.083,12.763,12.945,74012,0
2009-06-01,13.629,13.629,13.066,13.441,80349,0
2009-06-02,13.254,13.6,13.13,13.54,75353,0
2009-06-03,13.593,13.593,12.756,12.834,97213,0
2009-06-04,12.749,13.57,12.749,13.356,76189,0
2009-06-05,13.69,13.69,13.083,13.512,85400,0
2009-06-08,12.571,13.962,12.567,13.879,94426,0
2009-06-09,13.867,14.098,13.486,13.731,143770,0
2009-06-10,13.956,13.981,13.45,13.553,34566,0
2009-06-11,13.845,13.956,13.26,13.938,141091,0
2009-06-12,13.766,13.766,13.25,13.414,26987,0
2009-06-15,13.201,13.327,12.887,12.952,166558,0
2009-06-16,13.072,13.083,12.519,12.519,73535,0
2009-06-17,12.443,12.514,12.216,12.402,40680,0
2009-06-18,12.402,12.402,12.14,12.251,38872,0
2009-06-19,12.465,12.465,12.14,12.208,33708,0
2009-06-22,12.025,12.187,11.433,11.445,197925,0
2009-06-23,11.741,11.751,11.342,11.438,131319,0
2009-06-24,11.532,12.085,11.302,11.414,87652,0
2009-06-25,11.445,11.621,11.164,11.331,225846,0
2009-06-26,11.473,11.498,11.195,11.261,97888,0
2009-06-29,11.56,11.56,11.195,11.291,97111,0
2009-06-30,11.445,11.445,11.195,11.396,72501,0
2009-07-01,11.338,11.633,11.302,11.532,57173,0
2009-07-02,11.61,11.61,11.342,11.462,43585,0
2009-07-06,11.284,11.342,10.779,11.248,137871,0
2009-07-07,11.223,11.223,10.762,10.987,47874,0
2009-07-08,11.188,11.188,10.837,10.987,128095,0
2009-07-09,10.98,11.133,10.881,10.938,78251,0
2009-07-10,11.042,11.229,10.928,11.02,43997,0
2009-07-13,11.045,11.438,11.02,11.419,107060,0
2009-07-14,11.284,11.552,11.223,11.545,51534,0
2009-07-15,11.593,12.145,11.593,12.039,45166,0
2009-07-16,12.039,12.418,11.879,12.299,27054,0
2009-07-17,12.381,12.443,12.294,12.328,20157,0
2009-07-20,12.601,12.786,12.459,12.672,44319,0
2009-07-21,12.708,12.851,12.585,12.643,34728,0
2009-07-22,12.59,12.769,12.489,12.577,37548,0
2009-07-23,12.714,12.918,12.577,12.918,43254,0
2009-07-24,12.887,13.066,12.288,12.918,14524,0
2009-07-27,12.799,13.196,12.769,12.876,65060,0
2009-07-28,12.632,12.904,12.262,12.577,68115,0
2009-07-29,12.471,12.479,11.83,12.465,137469,0
2009-07-30,12.407,12.662,12.198,12.402,82725,0
2009-07-31,12.402,13.327,12.353,12.636,51885,0
2009-08-03,12.862,13.006,12.72,12.912,36115,0
2009-08-04,12.749,12.918,12.536,12.741,43048,0
2009-08-05,12.769,12.834,12.316,12.376,137131,0
2009-08-06,12.322,12.692,11.873,12.555,57266,0
2009-08-07,12.561,12.84,12.484,12.746,92589,0
2009-08-10,12.471,12.708,12.241,12.465,112179,0
2009-08-11,12.443,12.555,12.234,12.407,69873,0
2009-08-12,12.269,12.459,11.967,12.079,133872,0
2009-08-13,12.045,12.34,12.025,12.228,74659,0
2009-08-14,12.662,12.662,12.008,12.108,36213,0
2009-08-17,12.002,12.108,11.56,11.748,73843,0
2009-08-18,11.819,11.879,11.545,11.676,107532,0
2009-08-19,11.729,12.104,11.564,12.104,40909,0
2009-08-20,12.299,12.299,11.906,12.02,22207,0
2009-08-21,12.174,12.208,12.025,12.174,44237,0
2009-08-24,12.114,12.299,12.045,12.251,62273,0
2009-08-25,12.257,12.257,11.947,12.045,39305,0
2009-08-26,12.127,12.299,11.854,12.151,33202,0
2009-08-27,12.151,12.193,11.824,12.079,89222,0
2009-08-28,12.299,12.299,11.889,12.056,69725,0
2009-08-31,11.906,12.114,11.729,12.039,30082,0
2009-09-01,11.92,12.12,11.646,11.686,23341,0
2009-09-02,11.664,11.812,11.445,11.573,47454,0
2009-09-03,11.812,11.912,11.349,11.706,61658,0
2009-09-04,11.706,11.706,11.438,11.694,37658,0
2009-09-08,11.586,11.906,11.586,11.884,69509,0
2009-09-09,11.879,12.033,11.812,11.83,62326,0
2009-09-10,11.765,11.847,11.498,11.64,89271,0
2009-09-11,11.64,11.765,11.498,11.621,48297,0
2009-09-14,11.402,12.061,11.313,11.971,76700,0
2009-09-15,12.039,12.294,11.858,12.262,80535,0
2009-09-16,12.299,12.471,12.181,12.322,85096,0
2009-09-17,12.228,12.471,12.174,12.381,99493,0
2009-09-18,12.322,12.597,12.068,12.597,74253,0
2009-09-21,12.34,12.621,12.025,12.614,113242,0
2009-09-22,12.621,12.904,12.5,12.727,67244,0
2009-09-23,12.769,12.769,12.322,12.328,70372,0
2009-09-24,12.465,12.465,11.686,11.873,120982,0
2009-09-25,11.722,11.992,11.616,11.751,48596,0
2009-09-28,11.942,12.108,11.633,12.02,64438,0
2009-09-29,12.068,12.294,12.056,12.251,29487,0
2009-09-30,12.294,12.294,12.114,12.222,26926,0
2009-10-01,12.156,12.241,11.884,11.931,36897,0
2009-10-02,11.879,12.108,11.579,11.68,51370,0
2009-10-05,11.586,12.222,11.586,12.204,70075,0
2009-10-06,12.43,12.585,12.262,12.561,43768,0
2009-10-07,12.655,12.655,12.411,12.519,24116,0
2009-10-08,12.668,12.668,12.514,12.601,54261,0
2009-10-09,12.632,12.741,12.632,12.685,15028,0
2009-10-12,12.741,12.769,12.621,12.741,143869,0
2009-10-13,12.786,12.786,12.679,12.769,37952,0
2009-10-14,12.786,12.999,12.65,12.741,103521,0
2009-10-15,12.918,12.918,12.703,12.82,76647,0
2009-10-16,12.857,12.876,12.769,12.78,89983,0
2009-10-19,12.851,13.059,12.746,12.887,108988,0
2009-10-20,12.883,13.053,12.799,12.999,116781,0
2009-10-21,12.952,13.306,12.952,13.083,52351,0
2009-10-22,13.153,13.362,12.945,13.254,60360,0
2009-10-23,13.192,13.356,12.976,13.083,45538,0
2009-10-26,13.192,13.192,12.78,12.893,57748,0
2009-10-27,12.805,12.971,12.597,12.814,54216,0
2009-10-28,12.862,12.981,12.542,12.714,91634,0
2009-10-29,12.714,13.206,12.708,12.988,74851,0
2009-10-30,13.059,13.201,12.769,12.929,43655,0
2009-11-02,13.171,13.171,12.65,12.727,78400,0
2009-11-03,12.918,13.025,12.749,12.84,58422,0
2009-11-04,13.053,13.148,12.893,12.893,40927,0
2009-11-05,13.066,13.677,13.066,13.491,146883,0
2009-11-06,13.557,13.612,13.392,13.457,56054,0
2009-11-09,13.464,13.705,13.302,13.491,72125,0
2009-11-10,13.405,13.42,13.212,13.212,35330,0
2009-11-11,13.441,13.482,13.159,13.25,57707,0
2009-11-12,13.28,13.362,13.219,13.271,21336,0
2009-11-13,13.345,13.35,13.25,13.298,28439,0
2009-11-16,13.332,13.6,13.192,13.506,87569,0
2009-11-17,13.521,13.766,13.506,13.677,39924,0
2009-11-18,13.719,13.755,13.512,13.741,34181,0
2009-11-19,13.808,13.996,13.576,13.99,64998,0
2009-11-20,14.04,14.04,13.66,13.849,62778,0
2009-11-23,13.996,13.996,13.802,13.808,34258,0
2009-11-24,13.818,14.111,13.818,14.111,98615,0
2009-11-25,14.206,14.433,14.177,14.319,67484,0
2009-11-27,14.253,14.349,14.152,14.331,3097,0
2009-11-30,14.664,14.753,14.092,14.371,151534,0
2009-12-01,14.371,14.753,14.165,14.753,200779,0
2009-12-02,14.753,14.753,14.418,14.615,33425,0
2009-12-03,14.544,14.62,14.258,14.418,78805,0
2009-12-04,14.504,14.504,14.284,14.335,22403,0
2009-12-07,14.253,14.753,14.118,14.433,60185,0
2009-12-08,14.342,14.745,14.342,14.52,16349,0
2009-12-09,14.468,14.639,14.406,14.527,27204,0
2009-12-10,14.49,14.508,14.253,14.295,72339,0
2009-12-11,14.442,14.699,14.253,14.508,56203,0
2009-12-14,14.598,14.848,14.527,14.84,47877,0
2009-12-15,14.716,14.825,14.716,14.745,10754,0
2009-12-16,14.729,14.899,14.729,14.858,66529,0
2009-12-17,14.848,15.054,14.8,14.834,35061,0
2009-12-18,14.805,14.995,14.278,14.55,254870,0
2009-12-21,14.128,15.381,14.044,15.149,102798,0
2009-12-22,15.255,15.327,14.925,15.268,71113,0
2009-12-23,15.439,16.034,15.439,15.999,217101,0
2009-12-24,16.77,16.866,16.261,16.866,196043,0
2009-12-28,16.866,16.919,16.718,16.718,73134,0
2009-12-29,16.718,17.223,16.718,17.074,110242,0
2009-12-30,17.241,17.275,16.569,16.687,91217,0
2009-12-31,16.574,16.984,16.278,16.278,67737,0
2010-01-04,16.35,17.151,16.35,16.822,73380,0
2010-01-05,16.967,17.129,16.812,16.866,133227,0
2010-01-06,16.676,16.86,16.319,16.687,188895,0
2010-01-07,16.718,16.76,16.466,16.629,93000,0
2010-01-08,16.552,16.629,16.188,16.509,227547,0
2010-01-11,16.729,16.729,16.35,16.629,144916,0
2010-01-12,16.398,16.766,16.366,16.67,81136,0
2010-01-13,16.516,16.795,16.516,16.795,38959,0
2010-01-14,16.64,16.807,16.503,16.76,68433,0
2010-01-15,16.664,16.724,16.479,16.634,64351,0
2010-01-19,16.67,17.109,16.606,16.782,65755,0
2010-01-20,16.629,16.899,16.527,16.842,75228,0
2010-01-21,16.822,16.848,16.409,16.516,104289,0
2010-01-22,16.35,16.509,16.188,16.366,103216,0
2010-01-25,16.621,16.621,16.188,16.414,47406,0
2010-01-26,16.456,16.629,16.3,16.452,42051,0
2010-01-27,16.617,16.629,15.845,16.029,163737,0
2010-01-28,16.452,16.766,16.243,16.606,84119,0
2010-01-29,16.856,16.856,15.762,16.124,101964,0
2010-02-01,16.409,16.606,16.017,16.345,96852,0
2010-02-02,16.473,16.912,16.466,16.795,80466,0
2010-02-03,16.795,17.056,16.795,16.979,27100,0
2010-02-04,16.848,16.951,16.473,16.77,93483,0
2010-02-05,16.487,16.877,16.355,16.569,195072,0
2010-02-08,16.569,16.569,16.238,16.499,98097,0
2010-02-09,16.539,16.79,16.539,16.592,70255,0
2010-02-10,16.446,16.574,16.166,16.172,66671,0
2010-02-11,16.206,16.3,16.098,16.285,52482,0
2010-02-12,16.136,16.503,16.04,16.414,52094,0
2010-02-16,16.509,16.74,16.35,16.735,46384,0
2010-02-17,16.735,16.776,16.586,16.705,22714,0
2010-02-18,16.581,16.899,16.39,16.86,20649,0
2010-02-19,16.877,17.068,16.711,16.937,35921,0
2010-02-22,16.984,17.275,16.871,17.227,60670,0
2010-02-23,17.223,17.223,17.016,17.051,801156,0
2010-02-24,16.979,17.275,16.77,16.925,38105,0
2010-02-25,16.925,17.086,16.699,17.032,63302,0
2010-02-26,16.909,17.144,16.909,17.056,133722,0
2010-03-01,17.097,17.726,17.097,17.702,101005,0
2010-03-02,17.828,18.394,17.818,18.214,250827,0
2010-03-03,18.262,18.695,17.869,18.351,101123,0
2010-03-04,18.409,18.422,18.019,18.019,73206,0
2010-03-05,18.28,18.701,17.702,18.552,88197,0
2010-03-08,18.708,18.998,18.524,18.76,85770,0
2010-03-09,18.766,19.11,18.695,18.98,49499,0
2010-03-10,19.146,19.301,18.992,19.092,55323,0
2010-03-11,19.153,19.352,18.749,19.027,37815,0
2010-03-12,19.293,19.745,19.123,19.533,63517,0
2010-03-15,19.622,20.198,19.293,20.102,85900,0
2010-03-16,20.198,20.565,19.699,20.234,65412,0
2010-03-17,20.387,20.719,20.328,20.381,46833,0
2010-03-18,20.4,20.4,20.109,20.121,32717,0
2010-03-19,19.989,20.121,19.184,19.273,108119,0
2010-03-22,19.081,19.301,18.666,19.206,80034,0
2010-03-23,19.342,19.507,19.092,19.497,42726,0
2010-03-24,19.503,19.503,19.342,19.394,21293,0
2010-03-25,19.415,19.415,18.886,19.01,70065,0
2010-03-26,18.886,18.886,17.859,18.409,198475,0
2010-03-29,18.394,19.479,17.91,19.352,71865,0
2010-03-30,19.415,19.415,19.076,19.236,24924,0
2010-03-31,19.034,19.273,19.034,19.158,54809,0
2010-04-01,19.13,19.401,18.695,19.146,84845,0
2010-04-05,19.092,19.319,19.063,19.319,106263,0
2010-04-06,19.187,19.42,19.165,19.352,83033,0
2010-04-07,19.449,19.574,19.184,19.184,45241,0
2010-04-08,19.184,19.36,19.092,19.336,19998,0
2010-04-09,19.283,19.521,19.199,19.385,38384,0
2010-04-12,19.288,19.598,19.23,19.46,41664,0
2010-04-13,19.306,19.562,19.236,19.503,41771,0
2010-04-14,19.352,19.581,19.352,19.456,17775,0
2010-04-15,19.313,19.807,19.212,19.497,70211,0
2010-04-16,19.503,19.551,18.986,19.063,56879,0
2010-04-19,18.88,19.11,18.789,19.063,34949,0
2010-04-20,19.219,19.674,19.076,19.486,58269,0
2010-04-21,19.538,19.566,19.288,19.533,78783,0
2010-04-22,19.521,19.574,19.153,19.46,39170,0
2010-04-23,19.526,19.574,18.962,19.432,119977,0
2010-04-26,19.593,20.798,19.581,20.572,140167,0
2010-04-27,19.717,20.613,19.184,20.102,164625,0
2010-04-28,20.429,20.791,19.604,20.494,123804,0
2010-04-29,20.798,20.798,19.306,19.84,135263,0
2010-04-30,19.894,20.191,18.143,19.134,231363,0
2010-05-03,19.177,20.139,19.039,19.206,48038,0
2010-05-04,19.146,19.352,18.659,18.891,55196,0
2010-05-05,18.593,18.867,18.119,18.319,66064,0
2010-05-06,18.351,18.647,15.799,16.944,337334,0
2010-05-07,17.18,17.702,15.97,16.86,142721,0
2010-05-10,17.768,18.303,16.866,16.979,365168,0
2010-05-11,16.562,17.163,16.452,16.951,182365,0
2010-05-12,17.17,17.645,16.883,17.347,476039,0
2010-05-13,17.4,17.49,17.223,17.223,134309,0
2010-05-14,17.021,17.21,16.718,17.116,69256,0
2010-05-17,17.295,17.406,16.776,16.979,148411,0
2010-05-18,17.204,17.959,16.866,16.99,75133,0
2010-05-19,16.629,17.074,15.762,16.291,145785,0
2010-05-20,16.034,16.856,15.524,16.147,238876,0
2010-05-21,15.892,17.158,15.548,16.463,107568,0
2010-05-24,16.659,17.773,16.659,16.974,133718,0
2010-05-25,16.516,17.311,16.516,17.016,164339,0
2010-05-26,17.36,18.133,17.336,17.901,94239,0
2010-05-27,18.03,18.743,17.733,18.409,74037,0
2010-05-28,18.409,18.708,18.18,18.468,98054,0
2010-06-01,17.976,18.63,17.513,17.78,109830,0
2010-06-02,18.059,18.409,17.554,18.023,117885,0
2010-06-03,18.059,18.708,17.715,18.5,37310,0
2010-06-04,18.159,18.494,17.976,18.468,92740,0
2010-06-07,18.5,18.5,17.757,18.133,72064,0
2010-06-08,18.133,19.004,17.788,18.779,84792,0
2010-06-09,18.891,19.598,18.468,18.482,80474,0
2010-06-10,18.417,19.89,18.417,19.681,84471,0
2010-06-11,19.432,21.231,19.265,20.785,77057,0
2010-06-14,21.326,21.326,20.429,21.066,74915,0
2010-06-15,21.378,21.378,20.713,21.059,72567,0
2010-06-16,20.713,21.256,20.621,20.697,51049,0
2010-06-17,20.697,20.837,20.274,20.606,62425,0
2010-06-18,20.757,20.926,20.5,20.5,29849,0
2010-06-21,20.78,21.011,20.488,20.804,34400,0
2010-06-22,20.5,21.083,20.27,20.572,22863,0
2010-06-23,20.785,20.785,20.585,20.737,13148,0
2010-06-24,20.654,20.661,20.31,20.536,46002,0
2010-06-25,20.442,21.083,20.27,20.964,47287,0
2010-06-28,20.964,21.326,20.905,21.034,64810,0
2010-06-29,20.767,21.088,20.258,20.815,113192,0
2010-06-30,20.734,20.93,20.542,20.889,44114,0
2010-07-01,20.872,20.879,19.674,20.234,119075,0
2010-07-02,20.324,20.78,20.227,20.286,34038,0
2010-07-06,20.446,20.905,20.435,20.78,41334,0
2010-07-07,20.757,20.893,20.749,20.785,39783,0
2010-07-08,20.934,20.934,20.667,20.804,73880,0
2010-07-09,20.804,20.934,20.713,20.785,132268,0
2010-07-12,20.637,20.872,20.637,20.774,48299,0
2010-07-13,20.964,20.964,20.672,20.798,28477,0
2010-07-14,20.837,20.98,20.692,20.96,78116,0
2010-07-15,20.837,20.887,20.512,20.872,52327,0
2010-07-16,20.826,21.153,20.518,20.921,44628,0
2010-07-19,21.053,21.199,20.601,21.153,49388,0
2010-07-20,21.04,21.194,20.852,21.066,76512,0
2010-07-21,21.113,21.147,20.292,21.123,128018,0
2010-07-22,21.194,21.194,20.672,20.911,212697,0
2010-07-23,20.846,21.184,20.281,21.022,66537,0
2010-07-26,21.022,21.878,21.022,21.54,129028,0
2010-07-27,22.181,23.191,21.819,21.884,183199,0
2010-07-28,22.341,23.043,21.967,22.555,59961,0
2010-07-29,22.787,23.047,22.571,22.571,119180,0
2010-07-30,22.566,22.958,22.566,22.685,40484,0
2010-08-02,23.363,23.642,23.03,23.156,48153,0
2010-08-03,23.35,23.648,22.781,23.03,58919,0
2010-08-04,23.132,23.262,22.722,22.948,75049,0
2010-08-05,22.899,23.001,22.817,22.899,27630,0
2010-08-06,22.894,23.109,22.566,22.948,565246,0
2010-08-09,23.191,23.439,22.883,22.929,140582,0
2010-08-10,22.602,22.669,22.064,22.277,39992,0
2010-08-11,22.27,22.503,21.267,21.415,128286,0
2010-08-12,21.349,21.891,21.083,21.533,111819,0
2010-08-13,21.451,22.461,21.344,22.437,60171,0
2010-08-16,22.531,22.935,21.972,22.566,45890,0
2010-08-17,22.566,22.776,22.4,22.621,31188,0
2010-08-18,22.496,22.806,22.496,22.526,20986,0
2010-08-19,23.036,23.043,22.68,22.7,38131,0
2010-08-20,22.811,22.811,22.437,22.651,18566,0
2010-08-23,22.693,22.806,22.544,22.806,61419,0
2010-08-24,22.608,22.864,22.566,22.798,76030,0
2010-08-25,22.817,22.864,22.152,22.817,66932,0
2010-08-26,22.864,22.864,22.708,22.787,42046,0
2010-08-27,22.857,23.554,22.745,23.45,54716,0
2010-08-30,23.569,24.016,22.566,22.745,208285,0
2010-08-31,22.619,23.285,22.235,22.888,229611,0
2010-09-01,22.958,23.124,22.669,22.846,80038,0
2010-09-02,22.787,22.993,22.571,22.571,97463,0
2010-09-03,22.729,22.864,22.571,22.68,73949,0
2010-09-07,22.656,22.729,22.442,22.621,49105,0
2010-09-08,22.656,22.942,22.56,22.787,212821,0
2010-09-09,22.834,23.665,22.621,22.894,283453,0
2010-09-10,22.953,23.156,22.811,23.043,183034,0
2010-09-13,23.268,24.052,23.005,24.052,93613,0
2010-09-14,24.155,24.229,23.839,24.04,32767,0
2010-09-15,24.04,24.428,23.839,24.331,67087,0
2010-09-16,24.129,25.12,23.124,23.678,293106,0
2010-09-17,23.921,24.51,23.45,24.26,40278,0
2010-09-20,24.463,24.799,24.384,24.639,34686,0
2010-09-21,24.799,25.66,24.77,25.132,211392,0
2010-09-22,25.164,25.803,25.138,25.739,106341,0
2010-09-23,25.912,25.959,25.406,25.928,63865,0
2010-09-24,26.149,26.304,25.809,25.893,40145,0
2010-09-27,25.772,25.975,25.541,25.668,48112,0
2010-09-28,25.803,25.893,25.353,25.711,57738,0
2010-09-29,25.711,26.101,25.56,25.673,42422,0
2010-09-30,25.578,25.821,25.578,25.745,36180,0
2010-10-01,25.821,26.053,25.78,25.959,63223,0
2010-10-04,25.792,25.964,25.607,25.964,72514,0
2010-10-05,25.953,26.261,25.833,25.893,67956,0
2010-10-06,25.772,26.707,25.596,26.458,68050,0
2010-10-07,26.464,26.79,26.101,26.724,54388,0
2010-10-08,26.587,27.406,26.208,27.069,96977,0
2010-10-11,27.158,27.158,26.801,27.057,45632,0
2010-10-12,27.276,27.413,26.884,27.069,27141,0
2010-10-13,27.021,27.294,27.021,27.081,48193,0
2010-10-14,27.021,27.021,26.233,26.577,106646,0
2010-10-15,26.926,26.926,26.233,26.314,39644,0
2010-10-18,26.136,26.417,25.685,26.272,64417,0
2010-10-19,26.071,26.439,25.626,25.993,35143,0
2010-10-20,26.255,26.255,24.693,25.376,245019,0
2010-10-21,25.678,25.678,24.705,24.973,49354,0
2010-10-22,24.74,25.127,24.188,24.627,110379,0
2010-10-25,24.717,24.996,24.407,24.723,84521,0
2010-10-26,24.687,24.852,24.497,24.735,38899,0
2010-10-27,24.646,24.825,23.231,24.219,145012,0
2010-10-28,24.544,24.799,23.956,24.2,46469,0
2010-10-29,24.193,24.764,24.054,24.649,45528,0
2010-11-01,24.83,25.27,24.639,24.729,109547,0
2010-11-02,24.723,25.226,24.604,25.168,102100,0
2010-11-03,25.364,25.364,24.95,25.264,67590,0
2010-11-04,25.364,25.78,25.299,25.711,86706,0
2010-11-05,25.857,26.065,25.702,26.034,69886,0
2010-11-08,26.233,26.903,26.006,26.653,124174,0
2010-11-09,26.653,27.485,26.217,26.41,89589,0
2010-11-10,26.285,26.393,25.947,26.202,50932,0
2010-11-11,26.217,26.718,26.071,26.718,104594,0
2010-11-12,26.731,26.957,25.536,26.224,57929,0
2010-11-15,26.192,26.421,26.019,26.213,79875,0
2010-11-16,26.192,26.192,25.281,25.541,55948,0
2010-11-17,25.584,26.101,25.584,25.745,15105,0
2010-11-18,25.904,26.123,25.768,26.047,19881,0
2010-11-19,26.367,26.417,25.72,26.119,63906,0
2010-11-22,26.41,26.577,26.249,26.285,63267,0
2010-11-23,26.119,26.367,25.78,26.238,68496,0
2010-11-24,26.367,26.374,26.03,26.192,21298,0
2010-11-26,26.724,26.724,26.362,26.486,23647,0
2010-11-29,26.077,26.748,26.077,26.587,77007,0
2010-11-30,26.56,27.081,26.259,27.081,165623,0
2010-12-01,27.448,28.179,27.281,28.097,79869,0
2010-12-02,28.239,28.888,28.239,28.731,91294,0
2010-12-03,28.803,29.236,28.511,28.632,66748,0
2010-12-06,28.695,28.695,28.22,28.269,64442,0
2010-12-07,28.909,29.397,27.579,27.787,62445,0
2010-12-08,27.722,28.151,27.52,27.991,35780,0
2010-12-09,27.55,27.997,27.318,27.943,23613,0
2010-12-10,28.109,28.179,27.733,27.836,36518,0
2010-12-13,27.911,28.327,27.71,27.947,105981,0
2010-12-14,27.93,28.179,27.747,27.781,19263,0
2010-12-15,27.544,27.978,27.329,27.466,48766,0
2010-12-16,27.717,27.759,27.402,27.454,23342,0
2010-12-17,27.402,27.698,27.175,27.2,60687,0
2010-12-20,27.104,28.001,26.892,27.406,145950,0
2010-12-21,27.52,27.824,27.349,27.824,27833,0
2010-12-22,27.911,28.031,27.337,27.639,37510,0
2010-12-23,27.555,27.93,27.377,27.865,72290,0
2010-12-27,28.066,28.179,27.759,28.13,46293,0
2010-12-28,28.144,28.179,27.733,28.109,30305,0
2010-12-29,28.097,28.329,27.982,28.329,16680,0
2010-12-30,28.343,28.595,27.977,28.444,78642,0
2010-12-31,28.494,28.678,28.357,28.586,21180,0
2011-01-03,28.891,29.574,28.762,29.366,108369,0
2011-01-04,29.686,29.686,28.647,29.249,69428,0
2011-01-05,28.888,29.337,28.637,29.004,87240,0
2011-01-06,28.963,29.324,28.867,28.934,36017,0
2011-01-07,29.004,29.16,28.833,29.148,19113,0
2011-01-10,29.04,29.462,29.03,29.462,50246,0
2011-01-11,29.564,30.489,29.558,30.144,57463,0
2011-01-12,31.756,31.756,29.766,30.144,195554,0
2011-01-13,29.808,30.223,29.473,29.96,65612,0
2011-01-14,30.27,31.772,29.725,29.782,83236,0
2011-01-18,29.885,30.186,29.178,29.592,97369,0
2011-01-19,29.178,29.503,28.119,28.85,115495,0
2011-01-20,28.451,28.796,27.254,28.139,503842,0
2011-01-21,28.139,28.595,27.943,27.997,63817,0
2011-01-24,27.943,29.164,27.943,28.647,48442,0
2011-01-25,28.679,28.915,27.943,28.477,43183,0
2011-01-26,28.584,29.195,28.292,28.833,48192,0
2011-01-27,28.833,29.129,28.21,28.654,55744,0
2011-01-28,28.155,28.856,28.155,28.72,73330,0
2011-01-31,28.807,30.168,28.8,29.398,174666,0
2011-02-01,29.746,30.477,29.604,30.061,110116,0
2011-02-02,30.281,30.774,30.056,30.584,44064,0
2011-02-03,30.845,31.113,30.281,30.953,47957,0
2011-02-04,30.886,31.178,30.764,31.017,23757,0
2011-02-07,31.297,31.944,30.816,31.214,122408,0
2011-02-08,31.07,32.11,31.03,31.819,57074,0
2011-02-09,31.642,32.367,31.173,31.411,39006,0
2011-02-10,31.219,32.593,31.208,31.998,45831,0
2011-02-11,31.226,32.335,31.1,32.194,92585,0
2011-02-14,32.194,33.47,32.08,32.834,95631,0
2011-02-15,32.96,33.917,32.698,33.536,203753,0
2011-02-16,33.446,33.769,32.663,32.834,96780,0
2011-02-18,32.735,33.073,32.075,32.402,31991,0
2011-02-22,32.9,32.906,31.474,31.712,154258,0
2011-02-23,31.149,32.062,31.149,31.672,45999,0
2011-02-24,31.766,32.17,31.359,32.094,45383,0
2011-02-25,32.04,33.012,31.623,32.533,312301,0
2011-02-28,33.197,33.552,32.289,32.744,76933,0
2011-03-01,33.226,33.226,32.134,32.751,54978,0
2011-03-02,32.568,32.729,32.271,32.527,70923,0
2011-03-03,32.872,32.906,32.556,32.853,49506,0
2011-03-04,32.772,32.943,32.533,32.848,34664,0
2011-03-07,33.185,33.226,31.963,32.513,64112,0
2011-03-08,32.519,32.544,32.062,32.462,32203,0
2011-03-09,32.445,32.449,31.131,31.331,485905,0
2011-03-10,30.495,30.929,29.497,29.7,215534,0
2011-03-11,29.171,30.728,29.083,30.502,118100,0
2011-03-14,29.997,32.094,29.997,32.034,92632,0
2011-03-15,31.023,32.372,30.859,31.672,121330,0
2011-03-16,31.932,32.656,31.506,31.779,71710,0
2011-03-17,32.646,33.79,32.258,33.556,153325,0
2011-03-18,33.65,34.438,33.132,33.198,143728,0
2011-03-21,34.29,34.367,33.84,34.206,76594,0
2011-03-22,34.433,34.438,33.714,33.88,180830,0
2011-03-23,33.85,34.372,33.298,34.254,111731,0
2011-03-24,34.444,34.444,33.814,34.089,23693,0
2011-03-25,34.385,34.409,33.553,33.734,48887,0
2011-03-28,33.737,34.32,33.595,33.613,35123,0
2011-03-29,31.712,31.766,31.286,31.331,3277960,0
2011-03-30,31.474,31.559,31,31.03,536718,0
2011-03-31,31.3,31.331,31.023,31.202,446093,0
2011-04-01,31.421,31.474,31.078,31.185,348175,0
2011-04-04,31.244,31.359,31,31.119,167514,0
2011-04-05,30.963,31.088,30.765,30.913,188575,0
2011-04-06,30.614,31.058,30.614,30.756,147683,0
2011-04-07,30.854,30.854,30.456,30.554,115832,0
2011-04-08,30.625,30.994,30.459,30.78,94623,0
2011-04-11,30.731,30.821,29.913,30.186,110876,0
2011-04-12,29.976,30.019,29.161,29.31,721395,0
2011-04-13,29.372,30.128,29.314,29.799,84274,0
2011-04-14,29.902,30.15,29.129,29.462,174011,0
2011-04-15,29.604,30.11,29.171,29.888,143257,0
2011-04-18,29.569,29.799,28.957,29.164,142576,0
2011-04-19,29.598,29.772,29.058,29.099,148472,0
2011-04-20,29.284,29.725,29.218,29.492,136931,0
2011-04-21,29.735,30.128,29.462,30.048,100701,0
2011-04-25,30.103,30.223,29.919,30.144,83184,0
2011-04-26,30.137,30.799,30.137,30.523,90466,0
2011-04-27,30.739,31.107,30.484,30.875,105609,0
2011-04-28,30.893,31.173,30.882,30.918,76814,0
2011-04-29,30.919,31.209,30.476,31.029,132249,0
2011-05-02,31.257,31.368,31.044,31.278,171762,0
2011-05-03,31.158,31.158,29.682,29.989,142792,0
2011-05-04,29.706,29.784,28.535,29.557,435701,0
2011-05-05,29.454,29.809,28.295,29.003,317552,0
2011-05-06,29.429,29.531,28.444,28.739,181385,0
2011-05-09,28.805,29.625,28.805,29.449,81591,0
2011-05-10,29.471,29.664,29.136,29.365,83923,0
2011-05-11,29.327,29.383,28.234,28.732,262656,0
2011-05-12,28.53,28.618,27.893,28.343,136338,0
2011-05-13,28.684,28.684,27.682,28.01,120734,0
2011-05-16,27.936,28.852,27.634,28.079,333701,0
2011-05-17,27.676,28.152,27.177,27.93,236818,0
2011-05-18,27.863,28.83,27.863,28.542,133967,0
2011-05-19,28.872,29.245,28.638,28.841,156777,0
2011-05-20,28.72,28.846,28.222,28.494,90098,0
2011-05-23,28.126,28.444,27.855,28.066,152746,0
2011-05-24,28.084,28.402,27.496,27.634,277004,0
2011-05-25,27.545,27.97,27.545,27.742,100838,0
2011-05-26,27.664,28.146,27.664,28.103,156382,0
2011-05-27,28.282,28.841,28.282,28.494,86715,0
2011-05-31,28.553,28.633,27.933,28.221,329449,0
2011-06-01,28.073,28.187,27.729,27.801,808769,0
2011-06-02,27.443,28.295,27.443,28.097,170891,0
2011-06-03,27.688,28.684,27.646,27.792,91144,0
2011-06-06,27.634,28.073,27.418,27.479,80316,0
2011-06-07,27.628,27.784,27.411,27.545,72621,0
2011-06-08,27.514,27.537,26.801,27.062,83628,0
2011-06-09,26.999,27.982,26.642,27.556,211120,0
2011-06-10,27.479,27.85,26.866,27.281,133105,0
2011-06-13,27.281,27.936,26.692,26.877,116225,0
2011-06-14,27.028,28.114,27.028,27.682,118952,0
2011-06-15,27.334,27.707,27.062,27.353,56215,0
2011-06-16,26.9,27.503,26.755,26.937,79899,0
2011-06-17,27.214,27.472,26.714,27.257,156589,0
2011-06-20,27.232,27.592,27.19,27.4,69780,0
2011-06-21,27.586,28.254,27.586,28.152,35064,0
2011-06-22,27.997,28.559,27.997,28.277,74037,0
2011-06-23,27.946,28.421,27.532,28.329,57249,0
2011-06-24,28.414,28.764,28.228,28.727,87517,0
2011-06-27,28.638,29.075,28.504,28.732,151874,0
2011-06-28,28.776,29.297,28.764,29.286,117867,0
2011-06-29,29.537,30.15,29.261,30.013,184368,0
2011-06-30,30.148,30.271,29.792,29.959,103514,0
2011-07-01,29.832,30.187,29.754,30.158,51098,0
2011-07-05,30.185,30.526,29.868,30.022,65318,0
2011-07-06,29.851,30.125,29.504,29.959,139742,0
2011-07-07,30.1,30.564,29.923,30.289,117542,0
2011-07-08,29.79,30.459,29.424,30.148,80447,0
2011-07-11,30.045,30.77,29.616,30.289,172615,0
2011-07-12,30.167,30.209,29.959,30.093,51178,0
2011-07-13,30.095,30.528,29.635,29.693,134581,0
2011-07-14,29.911,30.137,29.28,29.527,77049,0
2011-07-15,29.604,30.169,29.25,30.06,139428,0
2011-07-18,30.03,30.601,29.797,30.193,153095,0
2011-07-19,30.544,30.678,30.271,30.66,105203,0
2011-07-20,30.83,30.83,30.589,30.728,49697,0
2011-07-21,30.492,30.765,30.187,30.365,76515,0
2011-07-22,30.312,30.544,30.032,30.373,101543,0
2011-07-25,30.312,30.426,30.036,30.283,118624,0
2011-07-26,30.131,30.282,29.211,29.704,108403,0
2011-07-27,28.859,30.169,28.434,29.49,151768,0
2011-07-28,29.126,30.032,29.126,29.461,162895,0
2011-07-29,29.33,30.162,29.188,30.046,136033,0
2011-08-01,30.137,30.836,29.887,30,238126,0
2011-08-02,29.685,30.282,29.443,29.518,77876,0
2011-08-03,29.583,29.583,28.567,29.23,144661,0
2011-08-04,28.798,28.976,27.63,28.051,184843,0
2011-08-05,27.936,28.547,26.134,27.777,221969,0
2011-08-08,26.432,27.115,24.82,25.715,288232,0
2011-08-09,27.623,27.812,24.856,27.582,141072,0
2011-08-10,27.168,29.138,26.827,28.299,120112,0
2011-08-11,28.476,29.643,28.306,28.476,168727,0
2011-08-12,28.678,28.981,27.936,28.17,74603,0
2011-08-15,28.402,29.43,27.898,28.355,102787,0
2011-08-16,28.033,28.348,27.916,28.251,93668,0
2011-08-17,28.299,28.914,28.299,28.45,107300,0
2011-08-18,27.733,28.154,27.271,27.527,119029,0
2011-08-19,27.071,27.394,26.644,26.851,163075,0
2011-08-22,26.913,27.18,26.401,26.444,202538,0
2011-08-23,26.415,27.13,26.175,27.077,103221,0
2011-08-24,26.944,27.21,26.699,27.168,117310,0
2011-08-25,27.234,27.582,26.924,27.115,74553,0
2011-08-26,27.168,27.903,26.864,27.843,66471,0
2011-08-29,27.958,29.06,27.958,28.885,91148,0
2011-08-30,29.194,29.497,28.683,28.963,267144,0
2011-08-31,29.102,29.736,28.703,28.893,73075,0
2011-09-01,28.933,29.711,28.878,29.546,164591,0
2011-09-02,28.782,29.544,28.769,29.036,104474,0
2011-09-06,28.22,28.846,27.923,28.592,121945,0
2011-09-07,28.968,29.376,28.763,29.206,127843,0
2011-09-08,29.024,29.243,28.694,29.01,49611,0
2011-09-09,28.835,28.956,28.367,28.586,38704,0
2011-09-12,28.45,28.891,27.93,28.457,79199,0
2011-09-13,28.567,28.592,28.19,28.543,68424,0
2011-09-14,28.567,28.72,28.251,28.299,50383,0
2011-09-15,28.44,28.906,28.257,28.763,105922,0
2011-09-16,28.859,28.859,28.209,28.538,84778,0
2011-09-19,28.299,29.138,28.177,29.024,93973,0
2011-09-20,28.963,29.388,28.75,29.024,103085,0
2011-09-21,28.927,28.927,27.521,27.576,339748,0
2011-09-22,27.404,27.424,26.566,26.851,98074,0
2011-09-23,26.9,26.972,26.321,26.765,412953,0
2011-09-26,26.285,27.028,26.19,27.028,23562,0
2011-09-27,27.431,28.093,26.858,27.158,99877,0
2011-09-28,26.913,27.13,26.469,26.56,155213,0
2011-09-29,26.761,26.814,26.134,26.359,49776,0
2011-09-30,26.16,27.101,26.023,26.759,127599,0
2011-10-03,26.518,27.028,25.836,25.988,248119,0
2011-10-04,25.851,26.472,24.483,25.542,199043,0
2011-10-05,25.752,27.187,25.654,26.848,81937,0
2011-10-06,27.033,27.525,26.801,27.336,55342,0
2011-10-07,27.144,27.965,26.808,27.271,92818,0
2011-10-10,27.49,28.148,27.473,27.546,86352,0
2011-10-11,27.509,28.06,27.307,27.833,62759,0
2011-10-12,28.099,28.737,27.951,28.033,44417,0
2011-10-13,28.154,29.079,27.868,28.823,60418,0
2011-10-14,29.699,29.699,28.318,29.108,51517,0
2011-10-17,28.906,29.243,28.525,28.708,72059,0
2011-10-18,28.878,29.31,28.385,28.963,62731,0
2011-10-19,28.852,28.933,28.313,28.555,102327,0
2011-10-20,28.763,28.763,27.923,28.397,118780,0
2011-10-21,28.72,28.72,27.969,28.629,96514,0
2011-10-24,28.457,29.369,28.457,29.01,104350,0
2011-10-25,28.918,28.918,28.099,28.265,109316,0
2011-10-26,28.391,28.715,28.17,28.275,77386,0
2011-10-27,28.603,29.2,28.342,28.78,113414,0
2011-10-28,28.633,29.686,28.438,29.539,254926,0
2011-10-31,29.35,29.874,28.528,29.444,116355,0
2011-11-01,27.982,29.552,27.982,29.423,90029,0
2011-11-02,29.712,30.469,29.544,29.927,121743,0
2011-11-03,30.217,30.716,29.643,30.382,57958,0
2011-11-04,30.365,30.97,29.138,30.529,68511,0
2011-11-07,30.648,30.802,30.241,30.641,68341,0
2011-11-08,31.066,31.319,30.605,30.648,98070,0
2011-11-09,30.5,30.766,29.532,30.439,82539,0
2011-11-10,30.654,30.758,29.872,29.946,160187,0
2011-11-11,30.175,30.605,30.031,30.031,57798,0
2011-11-14,30.217,30.833,30.217,30.476,52477,0
2011-11-15,30.476,30.79,30.217,30.463,44269,0
2011-11-16,30.418,30.679,30.254,30.307,38490,0
2011-11-17,30.198,30.573,30.099,30.506,65996,0
2011-11-18,30.02,30.802,30.02,30.654,75604,0
2011-11-21,30.469,30.469,29.583,30.168,71058,0
2011-11-22,29.953,31.023,29.953,30.938,62087,0
2011-11-23,30.69,30.69,29.811,30.203,27996,0
2011-11-25,30.02,30.02,29.712,29.712,9456,0
2011-11-28,30.186,31.116,30.119,30.894,96361,0
2011-11-29,30.71,31.189,30.346,30.71,49615,0
2011-11-30,31.462,31.48,31.113,31.208,57990,0
2011-12-01,31.294,31.454,31.202,31.239,37207,0
2011-12-02,31.307,31.578,30.623,31.415,67444,0
2011-12-05,31.62,31.775,31.134,31.29,65109,0
2011-12-06,31.29,31.88,31.282,31.744,49165,0
2011-12-07,31.627,31.824,30.563,31.688,45740,0
2011-12-08,31.529,31.647,30.814,31.141,76722,0
2011-12-09,31.157,31.712,30.956,31.529,64772,0
2011-12-12,31.314,31.454,30.833,31.307,31046,0
2011-12-13,31.454,31.744,31.005,31.701,70243,0
2011-12-14,31.415,31.671,30.26,31.276,65536,0
2011-12-15,31.609,31.609,30.979,31.368,59769,0
2011-12-16,31.701,31.708,30.74,30.821,93506,0
2011-12-19,30.93,31.092,30.513,30.752,80171,0
2011-12-20,30.919,31.214,30.702,31.153,56774,0
2011-12-21,31.232,32.058,30.938,32.003,94912,0
2011-12-22,31.91,32.63,31.781,32.261,62692,0
2011-12-23,32.126,32.539,31.775,32.058,39217,0
2011-12-27,32.034,32.053,31.22,32.053,42816,0
2011-12-28,32.053,32.188,31.688,32.046,53150,0
2011-12-29,31.984,32.501,31.836,32.206,35122,0
2011-12-30,32.063,32.513,31.866,32.009,27899,0
2012-01-03,32.261,32.753,32.04,32.562,54726,0
2012-01-04,31.731,33.131,31.731,33.131,51198,0
2012-01-05,32.852,33.394,32.151,33.252,122082,0
2012-01-06,32.894,33.647,32.475,32.852,256044,0
2012-01-09,33.066,33.461,32.605,32.774,70375,0
2012-01-10,32.938,33.554,32.385,32.724,57987,0
2012-01-11,32.678,33.469,32.471,32.897,72697,0
2012-01-12,32.667,33.085,32.261,32.767,51946,0
2012-01-13,32.181,33.177,32.181,32.637,81074,0
2012-01-17,32.753,32.858,32.324,32.816,69168,0
2012-01-18,32.533,33.135,32.533,32.95,94513,0
2012-01-19,33.08,33.08,32.459,32.833,31562,0
2012-01-20,32.659,32.934,32.341,32.928,31373,0
2012-01-23,32.833,33.252,32.71,32.9,50753,0
2012-01-24,32.704,33.314,32.556,32.989,76262,0
2012-01-25,33.074,33.074,32.33,32.753,56026,0
2012-01-26,32.945,33.08,32.427,32.637,31493,0
2012-01-27,32.635,32.952,32.017,32.504,48288,0
2012-01-30,32.612,32.872,32.083,32.847,42471,0
2012-01-31,32.935,33.208,32.581,33.1,28615,0
2012-02-01,33.203,33.382,33.047,33.166,33081,0
2012-02-02,33.227,33.5,32.978,33.14,50534,0
2012-02-03,33.151,33.295,32.873,33.097,24089,0
2012-02-06,32.985,33.184,32.673,32.952,84969,0
2012-02-07,33.04,33.079,32.572,32.648,64288,0
2012-02-08,32.802,33.064,31.825,32.116,85081,0
2012-02-09,31.949,32.359,31.925,32.309,39928,0
2012-02-10,31.925,32.33,31.675,31.868,78424,0
2012-02-13,32.094,32.224,31.146,31.637,125222,0
2012-02-14,31.663,32,31.438,31.6,51164,0
2012-02-15,31.495,31.681,31.32,31.445,52848,0
2012-02-16,31.54,31.726,31.388,31.707,63865,0
2012-02-17,31.693,31.862,30.922,31.413,61766,0
2012-02-21,31.65,31.65,30.767,31.201,81044,0
2012-02-22,31.133,31.22,30.791,31.077,58210,0
2012-02-23,30.821,31.232,30.821,31.057,34653,0
2012-02-24,30.909,31.12,29.923,30.752,117461,0
2012-02-27,30.94,31.681,30.94,31.445,49041,0
2012-02-28,31.365,31.563,31.301,31.345,87645,0
2012-02-29,31.517,31.651,31.27,31.361,34315,0
2012-03-01,31.513,32.335,31.374,31.645,128951,0
2012-03-02,31.637,32.16,31.557,31.737,62616,0
2012-03-05,31.625,31.837,31.115,31.576,117473,0
2012-03-06,31.246,31.345,30.673,31.133,98434,0
2012-03-07,31.009,31.508,31.009,31.14,31779,0
2012-03-08,31.301,31.767,31.084,31.084,61450,0
2012-03-09,31.164,31.308,30.623,31.22,92927,0
2012-03-12,31.252,31.557,30.884,31.164,30259,0
2012-03-13,31.195,31.269,30.827,31.046,42568,0
2012-03-14,31.05,31.05,30.309,30.838,85815,0
2012-03-15,30.69,30.771,30.074,30.623,124377,0
2012-03-16,30.767,30.884,30.08,30.884,83580,0
2012-03-19,30.69,30.903,30.372,30.533,61385,0
2012-03-20,30.342,30.421,30.074,30.298,130512,0
2012-03-21,30.235,30.378,30.14,30.347,62633,0
2012-03-22,30.335,30.491,30.074,30.111,88567,0
2012-03-23,30.254,30.392,30.118,30.118,49746,0
2012-03-26,30.179,30.518,30.167,30.518,39046,0
2012-03-27,30.317,31.133,29.906,29.917,117554,0
2012-03-28,29.911,30.054,28.901,28.927,92645,0
2012-03-29,28.884,28.884,27.324,28.645,225279,0
2012-03-30,28.371,28.391,26.881,27.144,291127,0
2012-04-02,26.677,27.158,25.585,25.642,302225,0
2012-04-03,25.77,26.164,25.627,25.991,256034,0
2012-04-04,25.802,26.298,25.6,25.899,178286,0
2012-04-05,25.726,26.075,25.108,25.266,83741,0
2012-04-09,24.994,24.994,23.686,23.853,317816,0
2012-04-10,23.889,24.876,23.878,24.103,271486,0
2012-04-11,24.308,24.87,24.308,24.812,253976,0
2012-04-12,24.713,25.711,24.713,25.56,211142,0
2012-04-13,25.717,26.109,25.518,25.778,124561,0
2012-04-16,25.636,26.37,25.473,25.63,72094,0
2012-04-17,25.71,26.536,25.273,25.359,156059,0
2012-04-18,25.462,25.692,24.776,25.195,304765,0
2012-04-19,25.853,27.162,25.853,26.762,131765,0
2012-04-20,26.739,26.982,26.197,26.58,125607,0
2012-04-23,26.304,26.614,26.134,26.341,62791,0
2012-04-24,26.502,26.796,26.347,26.627,24570,0
2012-04-25,26.69,26.875,26.494,26.677,40842,0
2012-04-26,26.784,26.957,26.694,26.875,58853,0
2012-04-27,27.018,27.417,26.982,27.29,85643,0
2012-04-30,27.425,28.03,27.114,27.893,75194,0
2012-05-01,28.06,28.482,27.893,28.1,93733,0
2012-05-02,28.112,28.233,27.809,27.903,50166,0
2012-05-03,27.809,28.253,27.562,27.715,50966,0
2012-05-04,27.708,27.797,27.22,27.772,49268,0
2012-05-07,27.708,27.909,27.17,27.409,45309,0
2012-05-08,27.404,27.404,26.893,27.399,48311,0
2012-05-09,27.392,27.392,26.803,26.966,55943,0
2012-05-10,26.96,27.595,26.96,27.556,43665,0
2012-05-11,27.51,27.556,27.373,27.454,43822,0
2012-05-14,27.739,27.739,26.993,27.27,67003,0
2012-05-15,27.51,27.689,27.373,27.556,69361,0
2012-05-16,27.409,27.531,26.702,26.803,112162,0
2012-05-17,26.848,26.944,26.379,26.778,48957,0
2012-05-18,26.746,26.972,26.58,26.683,68732,0
2012-05-21,26.986,27.101,26.632,26.841,96687,0
2012-05-22,27.006,27.348,26.677,26.714,62851,0
2012-05-23,26.202,27.145,26.151,26.702,102902,0
2012-05-24,26.753,27.189,26.644,26.936,41247,0
2012-05-25,26.784,27.531,26.746,27.404,78234,0
2012-05-29,27.43,27.84,27.107,27.377,86469,0
2012-05-30,27.114,27.153,26.632,26.814,38640,0
2012-05-31,26.944,26.944,26.057,26.309,53396,0
2012-06-01,26.151,26.197,25.367,25.633,68732,0
2012-06-04,25.633,25.943,24.88,25.252,164269,0
2012-06-05,25.151,26.219,25.151,26.026,69501,0
2012-06-06,26.271,27.316,26.271,26.936,83184,0
2012-06-07,27.189,27.436,26.393,26.519,50394,0
2012-06-08,26.784,26.784,26.321,26.613,27459,0
2012-06-11,26.822,26.822,25.627,25.658,52909,0
2012-06-12,25.359,25.367,24.137,24.588,464315,0
2012-06-13,24.355,24.884,24.329,24.468,250760,0
2012-06-14,24.538,24.658,23.404,24.208,163995,0
2012-06-15,24.163,24.658,23.994,24.359,958869,0
2012-06-18,24.239,24.259,23.747,23.98,290440,0
2012-06-19,24.068,24.513,23.823,24.329,248613,0
2012-06-20,24.367,24.961,24.063,24.874,193800,0
2012-06-21,24.884,25.006,24.506,24.708,90199,0
2012-06-22,24.764,25.447,24.764,24.994,74965,0
2012-06-25,24.956,25.355,24.764,24.892,46330,0
2012-06-26,25.031,25.341,24.778,25.164,151898,0
2012-06-27,25.359,25.917,25.118,25.764,111586,0
2012-06-28,25.791,26.213,25.379,26.197,50931,0
2012-06-29,26.448,26.58,25.701,26.251,122708,0
2012-07-02,26.335,26.791,26.213,26.558,67631,0
2012-07-03,26.736,27.511,26.736,27.17,51653,0
2012-07-05,27.372,27.744,26.736,27.744,80442,0
2012-07-06,27.606,28.107,27.32,27.702,57340,0
2012-07-09,27.62,28.095,27.562,27.816,35404,0
2012-07-10,27.816,28.082,27.505,27.824,108172,0
2012-07-11,27.974,28.031,27.404,27.836,42297,0
2012-07-12,27.683,28.29,27.399,27.974,97840,0
2012-07-13,27.982,28.148,27.796,28.078,42065,0
2012-07-16,27.974,28.183,27.536,28.031,75838,0
2012-07-17,28.1,28.302,27.702,28.1,87350,0
2012-07-18,27.974,28.455,27.277,28.031,101519,0
2012-07-19,28.152,28.327,27.903,28.082,12416,0
2012-07-20,27.967,28.019,27.408,27.603,83487,0
2012-07-23,27.373,27.689,27.037,27.664,37818,0
2012-07-24,27.51,28.051,27.402,27.606,94168,0
2012-07-25,27.536,27.791,26.848,27.12,81310,0
2012-07-26,27.163,27.481,26.677,27.341,56775,0
2012-07-27,27.57,28.758,27.545,28.585,68005,0
2012-07-30,28.34,29.423,28.34,29.296,88799,0
2012-07-31,29.564,30.412,29.411,30.228,152609,0
2012-08-01,30.383,32.272,30.191,30.242,203850,0
2012-08-02,29.974,31.038,29.873,29.911,64684,0
2012-08-03,29.942,30.67,29.834,29.88,28826,0
2012-08-06,30.056,30.564,30.056,30.254,97774,0
2012-08-07,30.248,30.361,29.766,29.974,53329,0
2012-08-08,29.895,29.909,29.258,29.323,45586,0
2012-08-09,29.272,30.076,29.272,29.959,40831,0
2012-08-10,29.547,30.229,28.904,29.973,57850,0
2012-08-13,29.06,29.702,28.95,29.573,100059,0
2012-08-14,29.679,30.254,29.65,30.196,46318,0
2012-08-15,29.94,30.479,29.94,30.269,23842,0
2012-08-16,30.254,30.505,29.999,30.306,6987,0
2012-08-17,30.589,30.673,30.011,30.369,22172,0
2012-08-20,30.415,30.615,29.927,30.403,48012,0
2012-08-21,30.46,30.821,30.46,30.718,25466,0
2012-08-22,30.775,31.155,30.718,31.155,27103,0
2012-08-23,30.987,31.04,30.654,30.833,32856,0
2012-08-24,30.537,30.78,30.03,30.755,34516,0
2012-08-27,30.78,30.78,30.07,30.288,66355,0
2012-08-28,30.344,30.513,30.036,30.344,47113,0
2012-08-29,30.249,30.755,30.249,30.626,41056,0
2012-08-30,30.55,30.994,30.524,30.963,133906,0
2012-08-31,31.018,31.412,31.018,31.09,35350,0
2012-09-04,31.109,31.384,30.673,31.258,83153,0
2012-09-05,31.167,31.327,30.697,31.187,50061,0
2012-09-06,31.244,31.321,30.871,31.155,48378,0
2012-09-07,31.205,31.205,30.453,30.813,106646,0
2012-09-10,30.626,31.205,29.779,31.155,86709,0
2012-09-11,31.013,31.134,30.369,30.929,72297,0
2012-09-12,30.77,30.97,30.505,30.871,15928,0
2012-09-13,30.813,31.012,30.48,30.801,61031,0
2012-09-14,30.807,31.804,30.805,31.79,193487,0
2012-09-17,31.622,32.201,30.479,32.04,85624,0
2012-09-18,32.014,32.182,31.611,32.162,40367,0
2012-09-19,32.116,32.567,32.116,32.469,35928,0
2012-09-20,31.99,33.486,31.99,33.486,261412,0
2012-09-21,33.833,33.833,32.503,33.24,165265,0
2012-09-24,32.125,33.209,32.125,33.171,34887,0
2012-09-25,32.978,33.016,31.861,32.098,79008,0
2012-09-26,32.132,32.186,31.155,31.392,92733,0
2012-09-27,31.412,31.415,30.39,30.833,175866,0
2012-09-28,30.673,30.954,30.112,30.801,109452,0
2012-10-01,30.73,30.929,30.203,30.896,57396,0
2012-10-02,30.949,31.205,30.434,30.994,42736,0
2012-10-03,30.994,31.065,30.474,30.55,102026,0
2012-10-04,30.589,30.929,30.427,30.794,33972,0
2012-10-05,30.905,31.128,30.653,30.788,24058,0
2012-10-08,30.626,31.552,30.626,31.346,56181,0
2012-10-09,31.412,32.003,31.412,31.855,25744,0
2012-10-10,31.906,32.116,31.732,31.906,19179,0
2012-10-11,31.958,32.541,31.88,32.258,44416,0
2012-10-12,32.401,32.462,31.886,32.048,43677,0
2012-10-15,32.085,32.555,31.88,32.374,52423,0
2012-10-16,32.515,32.541,32.079,32.116,8191,0
2012-10-17,32.225,32.408,31.849,31.893,71957,0
2012-10-18,31.759,32.253,31.415,31.849,24675,0
2012-10-19,31.508,32.116,31.332,31.893,44741,0
2012-10-22,31.474,32.805,31.474,32.762,67807,0
2012-10-23,32.498,32.753,32.324,32.374,26891,0
2012-10-24,32.579,32.753,32.369,32.492,16460,0
2012-10-25,32.529,32.601,32.304,32.463,38041,0
2012-10-26,32.342,32.401,31.861,32.116,69024,0
2012-10-31,31.828,31.828,30.427,31.643,73648,0
2012-11-01,29.125,32.132,29.125,32.093,69900,0
2012-11-02,31.995,32.28,31.316,31.519,19590,0
2012-11-05,31.565,32.333,31.541,32.093,45660,0
2012-11-06,32.107,32.304,31.541,32.085,38474,0
2012-11-07,31.634,31.634,29.994,30.991,92433,0
2012-11-08,31.329,31.622,30.667,31.037,50495,0
2012-11-09,30.672,30.983,30.118,30.455,39046,0
2012-11-12,30.592,31.055,30.09,30.541,25445,0
2012-11-13,30.912,31.049,30.079,30.73,61642,0
2012-11-14,30.802,30.802,29.328,29.752,38424,0
2012-11-15,29.303,29.654,28.476,28.996,77699,0
2012-11-16,28.887,30.268,28.482,29.576,84850,0
2012-11-19,29.909,30.749,29.348,29.525,78970,0
2012-11-20,29.492,30.111,28.599,29.817,83018,0
2012-11-21,30.392,30.392,29.263,29.744,25775,0
2012-11-23,29.888,30.176,29.237,29.63,9292,0
2012-11-26,29.42,29.883,28.814,29.558,43874,0
2012-11-27,29.654,30.547,29.082,29.139,116804,0
2012-11-28,29.126,30.977,29.126,30.28,91016,0
2012-11-29,30.28,30.625,29.589,29.72,37742,0
2012-11-30,29.466,30.222,29.21,29.909,119026,0
2012-12-03,29.739,29.757,29.074,29.492,54201,0
2012-12-04,29.7,29.7,28.768,29.303,133495,0
2012-12-05,29.342,29.719,29.256,29.558,54573,0
2012-12-06,28.455,29.733,28.364,28.957,181807,0
2012-12-07,28.938,29.29,28.859,29.164,31822,0
2012-12-10,29.217,29.217,28.788,28.841,39364,0
2012-12-11,28.846,29.133,28.749,29.053,58798,0
2012-12-12,29.062,29.069,28.717,29.015,46840,0
2012-12-13,29.002,29.008,28.683,28.987,66105,0
2012-12-14,28.749,29.21,28.709,28.846,80392,0
2012-12-17,28.996,29.041,28.559,28.808,25350,0
2012-12-18,28.696,29.126,28.364,29.121,336107,0
2012-12-19,29.237,30.125,28.97,29.785,83174,0
2012-12-20,29.934,30.136,29.739,29.902,41459,0
2012-12-21,29.681,30.828,29.497,30.821,137351,0
2012-12-24,30.599,30.997,30.412,30.77,29810,0
2012-12-26,30.703,31.396,30.412,31.055,47959,0
2012-12-27,30.97,31.277,30.665,30.886,48280,0
2012-12-28,31.016,31.252,30.764,31.016,31386,0
2012-12-31,31.075,31.238,30.736,31.01,71190,0
2013-01-02,31.453,31.819,31.291,31.584,47086,0
2013-01-03,31.61,32.328,31.403,31.675,44073,0
2013-01-04,31.989,33.077,31.544,32.86,81168,0
2013-01-07,33.068,33.337,32.606,32.921,64084,0
2013-01-08,32.692,33.038,32.04,32.483,23721,0
2013-01-09,32.372,32.829,31.968,32.253,150413,0
2013-01-10,32.138,32.613,32.138,32.509,110855,0
2013-01-11,32.588,32.875,32.059,32.491,106972,0
2013-01-14,32.834,33.382,32.306,32.601,34905,0
2013-01-15,32.606,32.658,32.457,32.601,19427,0
2013-01-16,32.572,32.899,32.535,32.711,108051,0
2013-01-17,32.653,32.913,32.451,32.601,116780,0
2013-01-18,32.777,33.068,32.55,32.572,45245,0
2013-01-22,32.411,33.911,32.411,33.187,24581,0
2013-01-23,33.187,33.832,33.13,33.154,16537,0
2013-01-24,33.108,33.76,32.882,33.011,23857,0
2013-01-25,33.194,33.24,32.483,32.749,77394,0
2013-01-28,32.913,33.083,32.521,32.588,48686,0
2013-01-29,32.718,32.887,32.509,32.678,42088,0
2013-01-30,32.56,33.169,31.714,32.913,25877,0
2013-01-31,33.017,33.194,32.743,32.913,66220,0
2013-02-01,32.913,33.233,32.632,32.913,39037,0
2013-02-04,32.958,32.978,32.333,32.809,49343,0
2013-02-05,33.004,33.233,32.463,33.077,37432,0
2013-02-06,33.173,33.173,32.667,32.907,138350,0
2013-02-07,33.044,33.044,32.782,32.913,36880,0
2013-02-08,33.193,33.536,32.762,33.436,39367,0
2013-02-11,33.436,34.349,33.118,34.005,47822,0
2013-02-12,33.673,34.219,33.673,34.131,23768,0
2013-02-13,33.868,34.196,33.836,34.162,26842,0
2013-02-14,34.17,34.329,33.892,34.086,29394,0
2013-02-15,34.191,34.633,34.086,34.185,27808,0
2013-02-19,34.394,34.394,33.74,34.024,66219,0
2013-02-20,34.162,34.349,34.032,34.297,31573,0
2013-02-21,34.297,34.297,33.507,33.706,33733,0
2013-02-22,33.945,34.297,33.945,34.202,15236,0
2013-02-25,34.645,34.687,34.032,34.388,90717,0
2013-02-26,34.368,34.456,33.721,34.103,215888,0
2013-02-27,34.185,34.494,33.244,34.368,87729,0
2013-02-28,34.494,34.494,34.269,34.356,37198,0
2013-03-01,34.329,34.474,33.74,34.394,38779,0
2013-03-04,34.262,34.394,33.828,34.356,43320,0
2013-03-05,34.461,34.461,33.885,34.243,57817,0
2013-03-06,34.38,34.394,33.978,34.368,131903,0
2013-03-07,34.394,34.394,33.885,34.017,35987,0
2013-03-08,33.885,34.456,33.774,34.308,79275,0
2013-03-11,34.223,34.38,33.806,34.063,23496,0
2013-03-12,33.924,34.494,33.82,34.283,54386,0
2013-03-13,34.297,34.297,33.736,34.19,14061,0
2013-03-14,34.269,34.269,33.828,33.99,30818,0
2013-03-15,33.84,34.063,33.569,33.682,47355,0
2013-03-18,33.408,33.8,33.408,33.528,30510,0
2013-03-19,33.673,33.736,33.132,33.495,17723,0
2013-03-20,33.602,33.8,33.316,33.461,27369,0
2013-03-21,33.079,33.997,33.079,33.897,124025,0
2013-03-22,33.997,34.341,33.741,34.063,103464,0
2013-03-25,33.873,34.322,33.736,33.951,29356,0
2013-03-26,34.297,34.297,33.938,34.231,41728,0
2013-03-27,34.149,34.41,34.038,34.394,26453,0
2013-03-28,34.243,34.838,34.185,34.838,47732,0
2013-04-01,34.329,34.725,34.024,34.725,29519,0
2013-04-02,34.461,34.883,33.316,34.314,175791,0
2013-04-03,34.196,34.513,33.634,34.301,25846,0
2013-04-04,34.143,34.275,33.614,34.012,32629,0
2013-04-05,33.146,34.435,33.146,34.336,41127,0
2013-04-08,34.336,34.581,34.063,34.375,38326,0
2013-04-09,34.407,34.799,34.269,34.799,34609,0
2013-04-10,34.552,34.738,34.416,34.659,81748,0
2013-04-11,34.591,34.792,34.463,34.786,82569,0
2013-04-12,34.615,34.792,33.879,34.394,40408,0
2013-04-15,34.29,34.394,33.278,33.706,48598,0
2013-04-16,33.745,34.633,33.257,34.419,23135,0
2013-04-17,34.301,34.522,34.236,34.522,45787,0
2013-04-18,34.407,34.759,34.138,34.508,33785,0
2013-04-19,34.461,34.779,34.461,34.725,19873,0
2013-04-22,34.799,35.599,34.694,35.539,94253,0
2013-04-23,35.553,35.673,35.421,35.439,15178,0
2013-04-24,35.507,36.109,35.507,35.93,32589,0
2013-04-25,36.068,36.605,35.73,36.605,57167,0
2013-04-26,37.623,37.623,36.432,36.894,19349,0
2013-04-29,36.169,36.977,35.75,36.848,186544,0
2013-04-30,36.803,41.115,36.803,41.115,642370,0
2013-05-01,40.546,40.546,39.553,39.817,347801,0
2013-05-02,39.957,40.368,38.998,39.308,114896,0
2013-05-03,39.553,39.553,38.959,39.354,114944,0
2013-05-06,39.322,39.455,38.871,39.131,142990,0
2013-05-07,38.972,39.5,38.846,39.15,91812,0
2013-05-08,39.004,40.11,38.827,40.017,386377,0
2013-05-09,40.461,41.196,39.938,40.763,115931,0
2013-05-10,40.575,41.03,40.575,40.795,65796,0
2013-05-13,40.823,40.997,40.099,40.588,127431,0
2013-05-14,40.581,40.795,40.327,40.561,120880,0
2013-05-15,40.617,40.862,40.355,40.795,85669,0
2013-05-16,40.696,40.856,40.302,40.581,95954,0
2013-05-17,40.656,41.196,40.4,40.944,313874,0
2013-05-20,40.742,42.329,40.742,41.606,84453,0
2013-05-21,41.768,43.871,41.606,43.856,123596,0
2013-05-22,44.08,44.393,42.948,43.985,106634,0
2013-05-23,43.624,43.724,42.329,43.199,58011,0
2013-05-24,43.068,43.469,42.633,43.275,64735,0
2013-05-28,43.335,43.591,42.907,43.154,43598,0
2013-05-29,42.84,43.187,42.216,42.939,96321,0
2013-05-30,42.847,42.85,42.152,42.704,48501,0
2013-05-31,42.479,43.137,42.41,42.69,44252,0
2013-06-03,42.785,43.26,42.556,42.65,98961,0
2013-06-04,42.578,42.825,41.09,42.47,155833,0
2013-06-05,42.416,42.643,41.613,41.633,44497,0
2013-06-06,41.541,41.634,40.714,41.09,171984,0
2013-06-07,41.044,42.188,40.696,41.534,74985,0
2013-06-10,41.599,41.733,40.782,41.499,39931,0
2013-06-11,41.122,41.648,40.697,41.09,37818,0
2013-06-12,41.266,41.332,40.327,40.608,25072,0
2013-06-13,40.522,41.225,40.267,41.205,123352,0
2013-06-14,41.192,41.633,40.535,40.829,60241,0
2013-06-17,40.916,41.236,40.262,40.703,172558,0
2013-06-18,40.617,40.956,40.334,40.442,115130,0
2013-06-19,40.502,41.056,39.779,41.056,68180,0
2013-06-20,40.535,41.459,40.5,40.863,46993,0
2013-06-21,41.165,41.546,40.019,41.071,75562,0
2013-06-24,40.575,41.432,38.25,40.273,162851,0
2013-06-25,40.782,41.326,40.273,40.709,53584,0
2013-06-26,40.809,41.72,40.414,41.106,55111,0
2013-06-27,41.229,42.283,41.106,42.15,43932,0
2013-06-28,42.705,43.639,42.298,43.298,21968,0
2013-07-01,42.878,43.6,42.008,42.257,36583,0
2013-07-02,42.27,42.27,40.253,40.703,47957,0
2013-07-03,40.279,41.272,39.731,40.561,39947,0
2013-07-05,40.709,41.714,39.77,41.654,24727,0
2013-07-08,41.473,42.39,40.809,42.089,42339,0
2013-07-09,42.337,43.186,42.143,42.205,28421,0
2013-07-10,42.23,43.006,42.127,42.693,42960,0
2013-07-11,42.918,43.207,42.275,42.357,32555,0
2013-07-12,41.29,42.002,40.327,41.779,67003,0
2013-07-15,41.935,42.323,41.344,42.251,40006,0
2013-07-16,42.329,42.725,40.714,42.718,75122,0
2013-07-17,42.209,42.61,41.619,42.196,33837,0
2013-07-18,42.196,42.369,41.701,41.988,42996,0
2013-07-19,41.72,42.15,40.714,41.051,61683,0
2013-07-22,40.956,41.499,40.393,41.229,55571,0
2013-07-23,41.506,41.506,40.769,40.863,55119,0
2013-07-24,40.963,41.386,38.914,40.359,76160,0
2013-07-25,40.823,40.863,40.026,40.168,38205,0
2013-07-26,41.13,41.619,39.858,41.534,68793,0
2013-07-29,41.701,42.457,40.904,40.904,86220,0
2013-07-30,41.754,42.29,41.244,42.29,29186,0
2013-07-31,42.095,43.335,41.534,42.571,73841,0
2013-08-01,42.979,43.737,41.398,42.591,72173,0
2013-08-02,42.257,42.739,41.13,42.532,74364,0
2013-08-05,42.805,43.253,41.648,43.253,52300,0
2013-08-06,43.993,43.993,42.503,43.27,57589,0
2013-08-07,42.965,43.879,42.41,43.743,48319,0
2013-08-08,43.877,44.099,42.966,43.042,19830,0
2013-08-09,42.948,44.229,42.865,43.577,281313,0
2013-08-12,43.274,43.529,42.994,43.07,79722,0
2013-08-13,43.028,44.031,43.028,43.74,10131,0
2013-08-14,43.909,44.48,43.185,44.039,18610,0
2013-08-15,43.401,43.401,42.932,43.277,17430,0
2013-08-16,43.224,43.381,42.683,42.804,16425,0
2013-08-19,43.054,43.326,42.425,42.901,9788,0
2013-08-20,42.501,43.239,42.501,42.69,77472,0
2013-08-21,43.014,43.277,42.41,42.526,24220,0
2013-08-22,42.886,43.054,42.119,42.344,12478,0
2013-08-23,42.384,42.593,41.665,42.485,54028,0
2013-08-26,42.344,42.988,41.801,42.185,48259,0
2013-08-27,41.732,42.369,41.57,42.141,18848,0
2013-08-28,42.493,42.761,41.732,42.554,140314,0
2013-08-29,42.222,42.437,41.515,41.91,9260,0
2013-08-30,42.477,42.533,41.892,42.235,10082,0
2013-09-03,41.708,41.814,41.02,41.191,19634,0
2013-09-04,41.361,41.361,41.081,41.361,33302,0
2013-09-05,41.393,41.576,41.034,41.361,31160,0
2013-09-06,41.57,42.35,41.236,41.388,25501,0
2013-09-09,41.279,42.025,41.279,41.93,5823,0
2013-09-10,41.814,42.589,41.814,42.369,29398,0
2013-09-11,42.141,42.274,41.447,41.684,19847,0
2013-09-12,41.957,42.256,41.732,41.732,10771,0
2013-09-13,41.903,41.97,41.02,41.291,43623,0
2013-09-16,41.314,41.768,41.02,41.135,37019,0
2013-09-17,41.157,41.936,40.987,41.435,38889,0
2013-09-18,41.429,41.603,40.655,40.912,60456,0
2013-09-19,41.38,42.282,41.338,41.338,131705,0
2013-09-20,41.53,41.725,41.401,41.555,48967,0
2013-09-23,41.632,41.632,40.68,41.401,185411,0
2013-09-24,41.244,41.497,41.041,41.088,21826,0
2013-09-25,40.995,41.74,40.743,41.611,35994,0
2013-09-26,41.665,42.208,41.454,42.005,67845,0
2013-09-27,41.725,42.316,40.663,40.967,28953,0
2013-09-30,41.246,42.167,40.711,41.165,99499,0
2013-10-01,40.67,41.252,40.445,41.122,31710,0
2013-10-02,40.885,41.327,40.351,41.054,56637,0
2013-10-03,42.037,42.037,40.845,41.291,24187,0
2013-10-04,41.346,42.147,41.129,41.7,64009,0
2013-10-07,41.3,41.658,40.783,41.334,14602,0
2013-10-08,40.783,41.354,40.445,40.67,40999,0
2013-10-09,40.472,41.152,40.16,40.192,42100,0
2013-10-10,40.512,40.68,39.774,40.105,68670,0
2013-10-11,40.026,40.607,40.005,40.465,9146,0
2013-10-14,40.215,41.468,40.215,41.229,50386,0
2013-10-15,41.291,41.361,40.623,41.11,28611,0
2013-10-16,41.291,41.768,41.157,41.725,46309,0
2013-10-17,41.603,41.768,41.122,41.632,16812,0
2013-10-18,41.596,41.779,40.384,40.607,55898,0
2013-10-21,40.499,41.02,39.699,39.787,160995,0
2013-10-22,39.678,40.68,39.393,40.445,44836,0
2013-10-23,40.329,40.54,39.055,40.209,45095,0
2013-10-24,40.026,40.546,39.489,40.187,61501,0
2013-10-25,39.896,40.633,39.665,39.802,27623,0
2013-10-28,40.146,40.648,38.952,39.759,35397,0
2013-10-29,39.935,40.655,39.523,39.855,59731,0
2013-10-30,40.005,40.439,39.809,40.105,19025,0
2013-10-31,40.95,41.246,40.736,40.998,12718,0
2013-11-01,40.12,40.811,40.098,40.743,19910,0
2013-11-04,40.52,41.088,40.52,41.076,13227,0
2013-11-05,40.715,40.926,40.362,40.52,18878,0
2013-11-06,40.9,40.9,39.91,40.005,46752,0
2013-11-07,40.147,40.147,39.529,39.679,23420,0
2013-11-08,39.666,40.414,38.174,40.216,28801,0
2013-11-11,39.081,40.87,39.081,39.596,18290,0
2013-11-12,39.877,40.731,39.218,39.266,45093,0
2013-11-13,39.205,40.663,38.866,38.998,17602,0
2013-11-14,39.378,40.283,38.539,39.028,43641,0
2013-11-15,38.539,39.651,38.515,38.841,35786,0
2013-11-18,39.246,39.26,37.554,37.701,51203,0
2013-11-19,37.809,37.9,36.187,36.509,59433,0
2013-11-20,36.764,37.706,35.611,37.287,92952,0
2013-11-21,37.081,38.456,36.928,37.486,57316,0
2013-11-22,37.465,38.414,36.698,38.34,77250,0
2013-11-25,37.272,38.524,37.199,38.365,53097,0
2013-11-26,38.422,38.422,37.287,37.636,32583,0
2013-11-27,37.857,38.14,37.205,37.761,26622,0
2013-11-29,37.61,37.79,37.169,37.636,4902,0
2013-12-02,37.5,38.566,37.376,37.439,31856,0
2013-12-03,37.671,38.01,37.122,37.747,112938,0
2013-12-04,37.494,38.469,37.425,38.285,18329,0
2013-12-05,38.427,38.889,37.279,37.636,29532,0
2013-12-06,37.761,38.422,37.259,38.023,19928,0
2013-12-09,38.016,38.627,37.809,38.358,22257,0
2013-12-10,38.223,38.497,37.548,38.277,21820,0
2013-12-11,38.291,38.515,37.122,37.342,43205,0
2013-12-12,37.417,37.636,36.846,37.177,146860,0
2013-12-13,37.046,38.387,37.02,38.056,56648,0
2013-12-16,37.975,37.975,36.826,37.231,62662,0
2013-12-17,36.772,37.576,36.564,37.301,46404,0
2013-12-18,37.089,37.61,35.534,37.356,80010,0
2013-12-19,37.259,37.747,36.399,36.957,89462,0
2013-12-20,37.39,38.722,36.978,38.722,156521,0
2013-12-23,38.6,39.666,38.449,39.355,106481,0
2013-12-24,39.514,40.34,39.514,40.098,27867,0
2013-12-26,40.138,40.138,39.266,39.41,30737,0
2013-12-27,39.487,39.871,38.856,39.149,50475,0
2013-12-30,39.093,39.933,39.093,39.596,37821,0
2013-12-31,39.46,40.319,39.425,40.305,29382,0
2014-01-02,40.181,40.311,38.641,38.848,93319,0
2014-01-03,39.46,39.48,38.497,38.73,65203,0
2014-01-06,39.246,39.246,37.809,37.96,64589,0
2014-01-07,37.886,38.469,37.473,38.469,34648,0
2014-01-08,38.387,38.627,37.554,38.174,35929,0
2014-01-09,38.365,38.832,38.16,38.627,26185,0
2014-01-10,38.916,38.916,37.701,38.098,58332,0
2014-01-13,38.098,38.223,37.645,37.645,21820,0
2014-01-14,37.946,38.559,37.701,38.297,45531,0
2014-01-15,38.2,39.252,38.126,38.539,36075,0
2014-01-16,38.717,39.451,38.358,39.149,106007,0
2014-01-17,39.804,39.804,38.916,39.226,30546,0
2014-01-21,39.233,39.609,38.655,38.787,20657,0
2014-01-22,38.8,38.966,38.269,38.668,42768,0
2014-01-23,39.046,39.046,38.566,38.634,17166,0
2014-01-24,38.648,38.848,37.652,38.668,68807,0
2014-01-27,38.533,38.533,37.92,38.285,44512,0
2014-01-28,38.497,40.565,38.291,40.079,81460,0
2014-01-29,40.21,41.238,39.336,40.779,62841,0
2014-01-30,41.165,42.553,40.881,42.252,61385,0
2014-01-31,41.919,43.157,41.919,42.986,44948,0
2014-02-03,43.034,43.308,42.533,43.27,109533,0
2014-02-04,43.308,43.675,42.979,43.323,144924,0
2014-02-05,43.308,43.48,42.588,42.774,60846,0
2014-02-06,42.794,43.419,42.588,42.654,62273,0
2014-02-07,42.654,42.951,42.332,42.629,55007,0
2014-02-10,42.844,43.137,42.075,42.152,53185,0
2014-02-11,42.571,43.205,42.117,42.957,44348,0
2014-02-12,42.844,43.505,42.417,42.808,33715,0
2014-02-13,42.636,43.205,42.152,42.369,49205,0
2014-02-14,42.739,42.877,42.09,42.425,39050,0
2014-02-18,42.195,42.598,41.491,41.582,175401,0
2014-02-19,41.805,42.444,41.726,42.166,40111,0
2014-02-20,41.903,42.885,41.903,42.501,44491,0
2014-02-21,42.474,43.066,42.154,42.572,41958,0
2014-02-24,42.516,42.696,42.237,42.55,38522,0
2014-02-25,42.851,42.851,42.417,42.571,33335,0
2014-02-26,42.571,42.851,42.405,42.55,79615,0
2014-02-27,42.636,42.746,42.466,42.636,47076,0
2014-02-28,42.739,43.643,42.739,43.337,40892,0
2014-03-03,43.197,43.364,42.925,43.059,32905,0
2014-03-04,43.197,43.393,42.851,42.974,36532,0
2014-03-05,43.059,43.059,42.702,42.781,14024,0
2014-03-06,43.129,43.358,42.79,42.885,16661,0
2014-03-07,43.129,43.371,42.877,43.197,18307,0
2014-03-10,42.716,43.27,42.186,42.501,37677,0
2014-03-11,42.683,43.157,41.922,42.612,21515,0
2014-03-12,43.15,43.15,42.159,42.222,27021,0
2014-03-13,42.166,42.495,42.152,42.466,30836,0
2014-03-14,42.333,42.821,42.152,42.174,39682,0
2014-03-17,42.222,42.856,42.222,42.856,47247,0
2014-03-18,42.877,43.023,41.854,41.88,46819,0
2014-03-19,42.147,42.147,41.331,41.798,29420,0
2014-03-20,41.429,42.117,41.231,41.372,37486,0
2014-03-21,41.421,42.152,41.247,41.986,90903,0
2014-03-24,42.152,42.152,41.421,41.734,21062,0
2014-03-25,42.152,42.578,42.006,42.578,19791,0
2014-03-26,42.9,42.9,42.277,42.466,23394,0
2014-03-27,42.543,42.869,42.466,42.844,24852,0
2014-03-28,42.752,42.851,41.839,42.851,16734,0
2014-03-31,42.851,43.442,41.951,43.28,30219,0
2014-04-01,43.414,43.538,43.114,43.483,47510,0
2014-04-02,43.505,43.538,42.885,43.337,61412,0
2014-04-03,43.309,43.512,42.9,43.512,49128,0
2014-04-04,43.477,43.72,43.27,43.699,56604,0
2014-04-07,43.679,44.068,43.442,43.712,65594,0
2014-04-08,43.797,43.998,43.129,43.825,82105,0
2014-04-09,43.538,43.999,43.538,43.887,24819,0
2014-04-10,43.999,43.999,43.002,43.742,95031,0
2014-04-11,43.705,44.166,43.497,44.006,58479,0
2014-04-14,44.388,44.73,43.337,44.041,104269,0
2014-04-15,43.894,44.863,43.038,43.624,38183,0
2014-04-16,43.621,44.371,43.303,43.784,139236,0
2014-04-17,43.894,44.216,43.665,43.742,173119,0
2014-04-21,44.346,44.515,43.882,44.355,22288,0
2014-04-22,44.271,45.072,44.271,44.772,26185,0
2014-04-23,44.925,45.246,44.598,44.863,21287,0
2014-04-24,45.15,45.288,44.196,44.939,27538,0
2014-04-25,44.878,45.093,43.553,44.585,42258,0
2014-04-28,45.093,45.986,44.474,45.465,135207,0
2014-04-29,45.824,46.778,45.581,45.803,156535,0
2014-04-30,46.004,46.973,45.908,46.54,161226,0
2014-05-01,47.203,47.308,45.47,45.88,79698,0
2014-05-02,46.228,46.682,45.329,46.29,82971,0
2014-05-05,46.424,48,46.424,46.946,81180,0
2014-05-06,47.128,48.327,46.925,46.925,31295,0
2014-05-07,47.016,48.577,46.508,46.703,54069,0
2014-05-08,46.473,46.821,45.977,46.124,64671,0
2014-05-09,46.227,46.45,44.767,46.327,61039,0
2014-05-12,46.307,46.545,45.183,45.897,54213,0
2014-05-13,45.326,45.875,45.247,45.602,39858,0
2014-05-14,45.212,45.923,45.212,45.705,23624,0
2014-05-15,45.988,46.016,44.987,45.386,22349,0
2014-05-16,45.386,45.464,44.833,45.169,223289,0
2014-05-19,45.337,45.875,45.107,45.107,24116,0
2014-05-20,45.479,45.479,44.527,45.183,25688,0
2014-05-21,45.176,46.262,44.612,45.225,44986,0
2014-05-22,45.289,45.312,44.869,45.15,19674,0
2014-05-23,45.24,45.579,45.021,45.247,36525,0
2014-05-27,45.523,45.602,44.824,45.092,75122,0
2014-05-28,45.169,45.437,44.889,45.099,23469,0
2014-05-29,45.321,45.523,45.15,45.276,11408,0
2014-05-30,45.337,45.871,45.088,45.381,45638,0
2014-06-02,45.671,46.681,45.03,46.681,96539,0
2014-06-03,46.425,47.11,46.144,46.856,125870,0
2014-06-04,46.759,47.28,46.256,46.363,74788,0
2014-06-05,46.686,46.686,45.889,46.327,32080,0
2014-06-06,46.333,46.441,45.973,46.369,36593,0
2014-06-09,45.889,46.646,45.602,45.871,66271,0
2014-06-10,45.602,46.243,43.843,44.083,150189,0
2014-06-11,43.765,44.394,42.997,44.231,92474,0
2014-06-12,43.349,44.133,43.349,43.892,41247,0
2014-06-13,43.017,43.799,42.396,43.651,188997,0
2014-06-16,43.433,44.957,43.426,44.4,148357,0
2014-06-17,44.731,44.731,43.525,43.651,239182,0
2014-06-18,43.632,43.681,42.582,43.583,141245,0
2014-06-19,43.215,43.391,42.557,42.889,257958,0
2014-06-20,42.684,44.244,41.909,44.244,688205,0
2014-06-23,44.244,46.333,44.026,45.763,249755,0
2014-06-24,45.692,45.875,44.993,45.381,158182,0
2014-06-25,45.169,45.346,44.753,45.212,84989,0
2014-06-26,45.262,45.262,44.435,44.837,105725,0
2014-06-27,44.774,45.553,44.695,45.553,73470,0
2014-06-30,45.537,45.805,45.03,45.727,53895,0
2014-07-01,45.572,45.947,45.254,45.585,65825,0
2014-07-02,45.495,46.349,45.289,46.103,47608,0
2014-07-03,46.236,46.48,45.269,45.426,17867,0
2014-07-07,46.58,47.11,46.412,47.105,113532,0
2014-07-08,46.969,47.28,46.103,47.026,74317,0
2014-07-09,46.794,47.202,46.651,46.949,68186,0
2014-07-10,46.58,47.264,46.58,47.189,62352,0
2014-07-11,46.975,47.224,46.672,47.197,29246,0
2014-07-14,47.145,47.872,46.87,47.872,153822,0
2014-07-15,47.766,48.05,47.533,47.79,35303,0
2014-07-16,48.042,48.733,47.684,48.536,63772,0
2014-07-17,48.209,49.039,48.134,48.473,41219,0
2014-07-18,48.31,48.558,48.113,48.359,49665,0
2014-07-21,48.104,48.937,48.104,48.755,45025,0
2014-07-22,48.84,49.263,48.748,49.009,48722,0
2014-07-23,49.263,49.654,49.045,49.433,47494,0
2014-07-24,49.483,49.962,49.044,49.61,22083,0
2014-07-25,49.887,50.075,49.569,50.031,53240,0
2014-07-28,51.26,51.713,49.255,49.426,121141,0
2014-07-29,49.659,50.991,49.659,50.815,52103,0
2014-07-30,50.745,51.5,50.315,50.526,47049,0
2014-07-31,50.718,50.718,48.808,49.518,41316,0
2014-08-01,49.404,50.463,49.101,49.525,20875,0
2014-08-04,49.234,49.782,48.494,48.501,58557,0
2014-08-05,48.833,49.347,48.643,49.255,55324,0
2014-08-06,48.852,49.433,48.698,49.009,36401,0
2014-08-07,49.065,49.354,48.698,48.959,53592,0
2014-08-08,49.102,49.774,48.509,49.575,94056,0
2014-08-11,50.031,50.771,50.018,50.268,68000,0
2014-08-12,50.246,50.575,49.822,50.01,32976,0
2014-08-13,50.018,50.553,49.797,50.067,36648,0
2014-08-14,50.217,50.453,49.717,49.867,131671,0
2014-08-15,50.254,50.581,49.883,50.102,34092,0
2014-08-18,49.982,50.102,49.932,49.953,34149,0
2014-08-19,49.917,50.096,49.917,50.039,32212,0
2014-08-20,50.039,50.575,50.019,50.16,86490,0
2014-08-21,50.352,50.784,50.221,50.637,87283,0
2014-08-22,50.425,50.637,50.418,50.432,26008,0
2014-08-25,50.781,50.781,50.464,50.696,21345,0
2014-08-26,50.747,51.454,50.439,51.155,23933,0
2014-08-27,51.261,51.454,50.68,51.175,17794,0
2014-08-28,51.297,51.806,50.411,50.411,29446,0
2014-08-29,50.902,51.424,50.769,51.334,13591,0
2014-09-02,51.381,51.911,51.268,51.806,30948,0
2014-09-03,51.954,52.426,51.568,51.733,76863,0
2014-09-04,51.84,51.907,50.425,50.626,21514,0
2014-09-05,51.083,51.224,50.56,50.839,20136,0
2014-09-08,51.083,51.584,50.911,51.139,44313,0
2014-09-09,51.462,51.992,51.075,51.983,42930,0
2014-09-10,51.747,52.718,51.712,52.298,50506,0
2014-09-11,51.867,52.628,51.819,52.456,51805,0
2014-09-12,52.64,52.891,51.74,52.356,45383,0
2014-09-15,52.383,52.383,51.454,51.813,25716,0
2014-09-16,51.539,51.669,51.119,51.124,36831,0
2014-09-17,51.04,51.709,50.662,51.304,28940,0
2014-09-18,51.475,51.604,50.824,51.584,28590,0
2014-09-19,51.326,51.584,50.388,50.976,47653,0
2014-09-22,51.034,51.034,49.675,49.995,47738,0
2014-09-23,49.732,50.385,49.005,49.102,76945,0
2014-09-24,49.352,49.352,48.496,48.603,73497,0
2014-09-25,48.101,49.204,47.293,48.989,69043,0
2014-09-26,48.752,49.782,48.603,49.317,553919,0
2014-09-29,49.247,49.675,48.891,49.132,174565,0
2014-09-30,49.209,49.288,48.33,48.774,110612,0
2014-10-01,48.766,49.328,47.766,48.188,34643,0
2014-10-02,47.923,48.182,47.293,47.852,43753,0
2014-10-03,47.916,48.266,47.712,47.974,22582,0
2014-10-06,47.872,48.203,47.316,48.029,34447,0
2014-10-07,47.952,48.026,47.273,47.452,156328,0
2014-10-08,47.151,47.151,45.384,46.187,106781,0
2014-10-09,46.4,46.4,44.965,45.228,43090,0
2014-10-10,45.03,45.157,43.205,45.108,130111,0
2014-10-13,45.114,45.585,44.178,44.421,58717,0
2014-10-14,44.472,44.699,41.792,43.914,203747,0
2014-10-15,43.57,45.637,42.885,44.757,80015,0
2014-10-16,44.749,47.072,44.192,47.029,65778,0
2014-10-17,47.694,47.694,46.036,46.608,73348,0
2014-10-20,47.16,48.339,46.412,47.566,75723,0
2014-10-21,48.023,48.524,47.202,48.101,47326,0
2014-10-22,48.382,49.446,47.989,48.824,40484,0
2014-10-23,49.467,49.533,48.281,48.473,23722,0
2014-10-24,48.622,49.017,47.665,47.665,31779,0
2014-10-27,47.838,48.203,46.801,48.203,124372,0
2014-10-28,48.382,49.031,47.509,48.708,75853,0
2014-10-29,48.651,48.881,47.588,48.468,50039,0
2014-10-30,48.473,49.079,47.673,48.346,36592,0
2014-10-31,48.725,49.303,48.448,49.074,78070,0
2014-11-03,49.717,49.769,49.259,49.717,51148,0
2014-11-04,49.569,49.705,48.502,48.675,58867,0
2014-11-05,48.708,48.873,47.48,47.558,114760,0
2014-11-06,48.352,48.953,47.723,48.953,55996,0
2014-11-07,48.891,49.883,48.533,49.679,66270,0
2014-11-10,49.533,50.133,49.099,49.468,23629,0
2014-11-11,49.75,49.75,48.867,49.332,32618,0
2014-11-12,49.129,49.483,48.8,48.991,21473,0
2014-11-13,49.339,49.614,48.521,48.637,18229,0
2014-11-14,48.521,49.716,48.521,49.237,66270,0
2014-11-17,49.164,49.795,48.933,49.547,115108,0
2014-11-18,49.366,51.269,49.366,51.257,119743,0
2014-11-19,50.859,50.859,48.673,48.673,43237,0
2014-11-20,48.521,49.28,47.796,48.086,37735,0
2014-11-21,48.664,49.636,48.396,49.432,51293,0
2014-11-24,49.316,49.489,48.36,49.258,43098,0
2014-11-25,49.004,49.339,48.498,48.794,16756,0
2014-11-26,48.845,50.047,48.521,50.047,147821,0
2014-11-28,48.752,49.73,48.24,48.542,76680,0
2014-12-01,48.542,48.542,45.74,46.976,79015,0
2014-12-02,46.601,48.346,46.131,47.289,75041,0
2014-12-03,47.79,48.458,46.702,47.412,25249,0
2014-12-04,47.398,47.953,46.791,46.81,20364,0
2014-12-05,46.76,47.034,46.425,46.81,24524,0
2014-12-08,46.449,46.5,44.545,45.95,129432,0
2014-12-09,45.986,46.619,45.552,46.196,51121,0
2014-12-10,46.145,46.306,43.776,44.226,39654,0
2014-12-11,44.182,45.065,43.595,44.413,35084,0
2014-12-12,43.661,43.892,42.582,42.727,37438,0
2014-12-15,42.595,43.22,39.901,41.321,120509,0
2014-12-16,40.973,42.992,40.039,42.826,77200,0
2014-12-17,42.902,44.139,42.865,43.77,46297,0
2014-12-18,44.139,45.562,42.436,43.06,136504,0
2014-12-19,43.16,43.523,42.436,43.226,109300,0
2014-12-22,43.357,43.74,42.826,43.226,48984,0
2014-12-23,43.45,43.805,42.501,43.61,69448,0
2014-12-24,43.494,43.677,43.349,43.479,13069,0
2014-12-26,43.531,43.59,42.595,42.798,55034,0
2014-12-29,42.653,43.661,42.653,43.632,50056,0
2014-12-30,43.197,44.325,43.16,44.321,94246,0
2014-12-31,44.219,44.537,43.45,44.168,119760,0
2015-01-02,44.321,45.11,43.379,45.11,47309,0
2015-01-05,45.327,45.327,42.921,44.175,69288,0
2015-01-06,43.836,44.429,42.733,44.038,91872,0
2015-01-07,44.211,44.537,41.89,42.761,66204,0
2015-01-08,43.421,44.326,43.096,44.065,102394,0
2015-01-09,43.582,43.926,42.771,43.501,45141,0
2015-01-12,42.749,43.283,42.531,42.59,39114,0
2015-01-13,42.645,43.001,40.583,41.132,44501,0
2015-01-14,40.663,41.416,40.059,41.155,48190,0
2015-01-15,40.583,41.488,39.96,40.439,55770,0
2015-01-16,40.482,41.308,40.148,41.279,36362,0
2015-01-20,41.393,41.393,40.322,40.577,80198,0
2015-01-21,41.061,42.081,40.721,41.763,74046,0
2015-01-22,42.147,42.19,41.271,41.516,74038,0
2015-01-23,41.409,41.582,40.807,41.148,49246,0
2015-01-26,41.205,41.813,40.915,41.596,31142,0
2015-01-27,41.284,42.009,40.915,41.852,48770,0
2015-01-28,41.952,42.327,40.915,41.024,50592,0
2015-01-29,40.988,43.05,40.198,42.595,79754,0
2015-01-30,42.443,44.073,42.443,42.653,115595,0
2015-02-02,42.662,42.662,40.266,40.915,50648,0
2015-02-03,41.336,42.784,40.872,42.508,34199,0
2015-02-04,42.616,43.133,41.459,41.459,39412,0
2015-02-05,42.002,42.002,41.024,41.024,47487,0
2015-02-06,41.546,41.546,40.329,40.388,105898,0
2015-02-09,40.446,40.964,40.229,40.336,79347,0
2015-02-10,40.458,40.557,40.112,40.311,95011,0
2015-02-11,40.112,40.384,38.293,38.66,115328,0
2015-02-12,38.537,39.294,37.551,37.682,169347,0
2015-02-13,37.682,39.353,37.682,39.095,154824,0
2015-02-17,39.024,39.514,38.39,38.691,58504,0
2015-02-18,38.609,39.281,38.609,39.024,65800,0
2015-02-19,38.964,39.537,38.955,39.147,40230,0
2015-02-20,39.436,39.574,38.691,38.707,112069,0
2015-02-23,38.581,39.024,38.581,38.971,60682,0
2015-02-24,38.891,39.75,38.854,39.332,61784,0
2015-02-25,39.36,39.36,38.55,38.647,50143,0
2015-02-26,38.825,39.015,38.002,38.624,91684,0
2015-02-27,38.293,38.941,37.734,38.691,229238,0
2015-03-02,39.081,39.125,37.918,38.066,82307,0
2015-03-03,37.815,38.544,37.711,38.264,207262,0
2015-03-04,37.962,38.035,37.551,37.711,42512,0
2015-03-05,37.556,37.998,37.182,37.182,69133,0
2015-03-06,37.182,37.33,36.085,36.085,80676,0
2015-03-09,36.262,36.46,35.525,36.231,193406,0
2015-03-10,36.085,36.813,35.679,36.661,158908,0
2015-03-11,36.548,36.85,36.446,36.614,28658,0
2015-03-12,36.283,36.924,36.268,36.446,41019,0
2015-03-13,36.446,36.63,35.665,36.387,67096,0
2015-03-16,36.292,36.454,35.533,36.276,176565,0
2015-03-17,37.417,37.499,36.409,37.439,143290,0
2015-03-18,37.145,38.581,37.145,37.888,96296,0
2015-03-19,37.727,38.028,36.96,37.049,125769,0
2015-03-20,37.072,38.631,37.042,38.558,310892,0
2015-03-23,38.271,38.566,37.769,38.22,171267,0
2015-03-24,38.226,38.506,37.954,38.463,87060,0
2015-03-25,38.603,38.808,38.168,38.566,74293,0
2015-03-26,38.718,39.067,38.441,38.825,93306,0
2015-03-27,38.75,38.75,37.699,37.786,37352,0
2015-03-30,37.962,39.221,37.248,39,70084,0
2015-03-31,38.875,39.037,37.918,38.057,62295,0
2015-04-01,38.184,38.499,37.277,37.572,58131,0
2015-04-02,37.27,38.08,37.234,37.382,48623,0
2015-04-06,37.654,37.86,37.3,37.8,38436,0
2015-04-07,37.897,38.346,37.468,37.63,62645,0
2015-04-08,37.69,38.073,36.924,37.984,62747,0
2015-04-09,37.881,38.618,37.61,38.396,99037,0
2015-04-10,38.287,38.471,37.513,38.226,99148,0
2015-04-13,38.131,38.845,37.166,38.743,109608,0
2015-04-14,38.537,38.808,36.446,37.204,160404,0
2015-04-15,37.403,38.02,37.21,37.425,70330,0
2015-04-16,37.152,38.463,37.152,38.006,50751,0
2015-04-17,37.881,38.073,37.358,38.015,74701,0
2015-04-20,38.279,38.654,37.918,38.396,58813,0
2015-04-21,38.618,38.86,37.417,37.666,122164,0
2015-04-22,37.954,38.124,37.294,37.492,50171,0
2015-04-23,37.453,37.654,36.725,37.241,98740,0
2015-04-24,37.285,37.991,36.813,36.953,103044,0
2015-04-27,36.783,37.02,36.661,36.688,115041,0
2015-04-28,36.614,36.861,36.173,36.71,157247,0
2015-04-29,37.115,37.439,36.482,36.762,171946,0
2015-04-30,36.446,36.93,36.446,36.593,131337,0
2015-05-01,36.843,37.543,36.46,37.006,124683,0
2015-05-04,37.248,38.351,37.109,37.769,497235,0
2015-05-05,38.021,38.506,37.034,37.093,56229,0
2015-05-06,37.072,37.072,35.562,35.996,101686,0
2015-05-07,35.93,35.937,34.686,34.98,106563,0
2015-05-08,35.283,35.504,34.479,34.568,125090,0
2015-05-11,34.725,35.549,34.642,35.549,140162,0
2015-05-12,35.482,36.218,35.129,35.895,78068,0
2015-05-13,36.16,37.029,36.12,36.595,67859,0
2015-05-14,36.49,37.143,36.49,37.008,42061,0
2015-05-15,37.164,37.908,36.738,37.895,46353,0
2015-05-18,37.94,37.94,37.054,37.458,66813,0
2015-05-19,37.376,37.481,36.812,37.016,35167,0
2015-05-20,37.203,37.203,36.362,36.497,27277,0
2015-05-21,36.692,36.783,36.301,36.52,27288,0
2015-05-22,36.106,36.632,36.106,36.391,60564,0
2015-05-26,36.572,36.648,34.612,35.176,139510,0
2015-05-27,35.445,35.994,34.934,35.866,45125,0
2015-05-28,35.895,36.008,35.716,35.859,56579,0
2015-05-29,36.054,36.294,35.656,36.21,46054,0
2015-06-01,36.391,36.827,36.218,36.399,36539,0
2015-06-02,36.624,37.563,36.286,37.368,118251,0
2015-06-03,37.79,37.886,36.632,37.241,148281,0
2015-06-04,37.352,37.437,35.701,35.859,77735,0
2015-06-05,35.692,35.895,35.159,35.249,75472,0
2015-06-08,35.295,35.692,34.19,34.378,75337,0
2015-06-09,34.407,34.604,33.432,33.597,83210,0
2015-06-10,33.664,34.087,32.559,33.513,121551,0
2015-06-11,33.365,33.488,31.923,33.334,124901,0
2015-06-12,33.124,33.342,32.125,33.258,346345,0
2015-06-15,33.107,35.249,32.545,33.552,220426,0
2015-06-16,33.311,33.643,33.17,33.432,259559,0
2015-06-17,33.581,33.688,30.952,31.681,512731,0
2015-06-18,31.898,33.402,31.477,31.914,229211,0
2015-06-19,31.712,32.041,31.433,31.72,209778,0
2015-06-22,31.741,31.935,31.215,31.215,107018,0
2015-06-23,31.215,31.32,30.652,30.862,84372,0
2015-06-24,30.87,30.952,30.111,30.238,138964,0
2015-06-25,30.361,30.502,29.126,29.564,225085,0
2015-06-26,29.569,29.931,28.819,29.564,315597,0
2015-06-29,29.669,30.238,29.652,29.826,163721,0
2015-06-30,29.781,30.194,29.074,29.412,174402,0
2015-07-01,29.472,30.163,29.194,29.487,162524,0
2015-07-02,29.27,30.021,28.482,28.593,199529,0
2015-07-06,28.172,28.811,27.669,27.947,286981,0
2015-07-07,27.745,28.834,27.077,28.766,199928,0
2015-07-08,28.752,28.752,27.871,28.398,125388,0
2015-07-09,28.652,29.104,28.329,28.578,149079,0
2015-07-10,28.841,29.083,28.241,28.999,214037,0
2015-07-13,28.871,29.224,28.436,28.871,188348,0
2015-07-14,28.556,29.096,28.527,28.857,66728,0
2015-07-15,29.014,29.329,28.632,28.932,85256,0
2015-07-16,29.03,29.15,28.601,29.021,121259,0
2015-07-17,28.811,28.811,27.197,27.978,244919,0
2015-07-20,27.984,27.984,26.837,27.361,137236,0
2015-07-21,27.226,27.421,26.317,26.331,103291,0
2015-07-22,26.218,26.837,26.129,26.58,141628,0
2015-07-23,26.722,26.837,26.206,26.272,88385,0
2015-07-24,26.331,26.767,25.933,26.639,79995,0
2015-07-27,26.625,27.015,26.323,26.475,66819,0
2015-07-28,27.217,28,26.264,28,173571,0
2015-07-29,27.888,28.69,27.609,28.678,303884,0
2015-07-30,28.841,28.841,27.617,28.482,124854,0
2015-07-31,28.315,28.572,27.871,28.429,160126,0
2015-08-03,28.503,28.64,27.729,28.586,173657,0
2015-08-04,28.645,28.645,27.481,27.541,126185,0
2015-08-05,27.85,28.466,27.535,28.03,171841,0
2015-08-06,28.097,28.097,27.308,27.782,106722,0
2015-08-07,27.678,27.856,27.496,27.722,87053,0
2015-08-10,27.081,28.13,27.081,27.644,149481,0
2015-08-11,27.706,27.952,27.089,27.622,85579,0
2015-08-12,27.838,28.193,27.367,28.139,35134,0
2015-08-13,28.039,28.039,27.382,27.568,47062,0
2015-08-14,27.684,27.961,27.382,27.746,81546,0
2015-08-17,27.676,27.946,27.644,27.845,67804,0
2015-08-18,27.93,27.93,27.59,27.799,35134,0
2015-08-19,27.876,28.232,27.421,27.684,71564,0
2015-08-20,27.676,28.824,27.629,28.586,90492,0
2015-08-21,28.401,28.601,28.014,28.293,57693,0
2015-08-24,27.274,27.906,26.804,27.16,129079,0
2015-08-25,28.193,28.339,26.689,26.998,82326,0
2015-08-26,27.299,27.299,26.457,27.011,63137,0
2015-08-27,27.22,28.316,27.198,27.93,260196,0
2015-08-28,27.93,28.5,27.576,28.084,161667,0
2015-08-31,27.761,27.969,27.614,27.622,137553,0
2015-09-01,27.506,27.793,27.005,27.181,143645,0
2015-09-02,27.405,27.861,26.988,27.274,63137,0
2015-09-03,27.206,27.869,27.206,27.252,49652,0
2015-09-04,27.327,28.093,27.005,27.59,66895,0
2015-09-08,27.552,27.746,27.337,27.622,57693,0
2015-09-09,27.715,27.983,27.374,27.437,73768,0
2015-09-10,27.498,28.107,27.289,27.46,74078,0
2015-09-11,27.374,27.374,27.02,27.244,119272,0
2015-09-14,27.229,27.56,26.958,27.444,67804,0
2015-09-15,27.305,27.536,27.065,27.105,54838,0
2015-09-16,27.22,27.392,27.011,27.16,40060,0
2015-09-17,27.244,27.267,26.843,26.889,45136,0
2015-09-18,26.81,27.498,26.65,27.299,97883,0
2015-09-21,27.706,27.706,27.152,27.152,104495,0
2015-09-22,27.152,27.172,26.781,27.065,141313,0
2015-09-23,26.973,27.163,26.612,26.95,95393,0
2015-09-24,26.927,27.035,26.495,26.541,66178,0
2015-09-25,26.642,26.672,25.408,25.632,115255,0
2015-09-28,25.663,25.663,24.221,24.768,122799,0
2015-09-29,24.737,24.83,22.993,23.14,217543,0
2015-09-30,23.095,24.051,23.095,23.882,189022,0
2015-10-01,23.911,24.514,23.79,23.989,99308,0
2015-10-02,23.919,24.976,23.896,24.351,96199,0
2015-10-05,24.635,25.848,24.582,25.756,46597,0
2015-10-06,25.756,26.216,25.083,25.701,98920,0
2015-10-07,26.224,27.02,26.224,26.875,79749,0
2015-10-08,26.998,27.582,26.998,27.144,82326,0
2015-10-09,27.382,27.498,25.918,26.419,96714,0
2015-10-12,26.165,26.419,25.681,26.388,45878,0
2015-10-13,26.086,26.534,26.086,26.211,51599,0
2015-10-14,26.35,27.289,25.994,26.165,84788,0
2015-10-15,26.026,26.086,25.014,25.516,104236,0
2015-10-16,25.608,25.994,24.999,25.694,104495,0
2015-10-19,25.677,25.723,25.072,25.192,54537,0
2015-10-20,25.183,25.571,25.146,25.547,70397,0
2015-10-21,25.555,25.802,25.192,25.425,37985,0
2015-10-22,25.694,25.723,25.138,25.531,70917,0
2015-10-23,25.555,25.848,24.936,25.083,85697,0
2015-10-26,24.983,25.291,24.506,24.798,90492,0
2015-10-27,24.351,24.367,22.662,23.449,216378,0
2015-10-28,23.571,24.32,23.534,23.703,127571,0
2015-10-29,23.681,23.681,22.893,22.993,92179,0
2015-10-30,23.032,23.14,22.074,22.569,99827,0
2015-11-02,22.408,22.414,21.604,21.806,224383,0
2015-11-03,21.96,22.662,21.784,21.967,348144,0
2015-11-04,22.122,22.453,21.859,22.014,130145,0
2015-11-05,22.214,22.214,21.359,21.96,116420,0
2015-11-06,22.114,22.322,21.737,21.745,153888,0
2015-11-09,21.8,21.8,21.025,21.2,98262,0
2015-11-10,21.066,21.496,20.491,20.507,87535,0
2015-11-11,20.434,20.778,19.117,19.46,185340,0
2015-11-12,20.601,21.392,19.341,19.525,116841,0
2015-11-13,19.405,19.555,18.942,19.453,131241,0
2015-11-16,19.252,20.059,19.252,19.532,86034,0
2015-11-17,19.563,19.843,19.165,19.692,110702,0
2015-11-18,19.572,20.044,19.572,19.852,72759,0
2015-11-19,20.02,20.187,18.815,18.925,235056,0
2015-11-20,18.855,19.292,18.582,19.133,158289,0
2015-11-23,19.23,19.365,18.815,19.101,174069,0
2015-11-24,19.101,19.581,18.958,19.013,53599,0
2015-11-25,19.005,19.309,18.582,18.815,95550,0
2015-11-27,18.933,19.382,18.775,19.187,30430,0
2015-11-30,19.165,19.309,18.869,19.045,78394,0
2015-12-01,19.101,19.236,18.789,18.974,94523,0
2015-12-02,18.877,19.14,18.566,18.67,61202,0
2015-12-03,18.797,18.797,17.849,17.967,95972,0
2015-12-04,17.967,18.318,17.712,17.879,123601,0
2015-12-07,17.688,17.703,15.731,15.947,339247,0
2015-12-08,15.635,16.416,15.072,16.203,148400,0
2015-12-09,15.978,16.849,15.683,16.698,169561,0
2015-12-10,16.713,17.209,16.122,16.321,107950,0
2015-12-11,16.028,16.051,15.467,15.746,138003,0
2015-12-14,15.675,15.675,14.614,14.646,228380,0
2015-12-15,14.614,14.957,14.261,14.389,162172,0
2015-12-16,14.389,14.988,14.373,14.917,230673,0
2015-12-17,15.188,15.765,12.913,13.152,359410,0
2015-12-18,13.119,14.031,12.545,13.175,459969,0
2015-12-21,13.303,13.863,12.895,13.767,369929,0
2015-12-22,13.742,15.652,13.503,15.635,256881,0
2015-12-23,15.795,16.546,14.789,16.497,226039,0
2015-12-24,16.41,17.017,15.786,16.769,250769,0
2015-12-28,16.841,17.703,16.003,17.2,306199,0
2015-12-29,17.265,17.632,16.106,16.385,212217,0
2015-12-30,16.217,16.754,15.109,15.109,133686,0
2015-12-31,15.147,16.115,15.1,16.115,129678,0
2016-01-04,15.851,16.762,15.62,16.522,129711,0
2016-01-05,16.633,16.809,16.115,16.235,87345,0
2016-01-06,15.916,16.65,15.722,15.731,160541,0
2016-01-07,15.571,16.084,15.259,15.492,178017,0
2016-01-08,15.746,16.291,15.523,15.699,80422,0
2016-01-11,15.635,15.947,14.733,14.733,234538,0
2016-01-12,14.774,15.348,13.215,13.44,327089,0
2016-01-13,13.376,14.765,12.784,12.93,214486,0
2016-01-14,12.969,13.262,11.986,13.128,437280,0
2016-01-15,12.689,12.833,11.418,11.945,502111,0
2016-01-19,11.977,12.066,11.018,11.123,287402,0
2016-01-20,10.996,11.468,9.925,10.987,381542,0
2016-01-21,11.018,12.497,11.018,11.339,323850,0
2016-01-22,11.906,12.329,11.523,11.577,519300,0
2016-01-25,11.794,11.923,10.74,11.06,184443,0
2016-01-26,11.61,13.695,11.299,13.376,243293,0
2016-01-27,12.976,13.751,12.482,13.383,369821,0
2016-01-28,14.062,14.062,13.31,13.814,211492,0
2016-01-29,13.989,14.295,13.871,14.174,193812,0
2016-02-01,13.975,14.254,13.224,13.871,190650,0
2016-02-02,13.623,14.119,13.512,13.814,328685,0
2016-02-03,14.062,14.382,13.447,14.341,355554,0
2016-02-04,14.453,14.852,13.975,14.461,289512,0
2016-02-05,14.382,14.669,13.935,14.101,191611,0
2016-02-08,13.975,14.214,13.574,13.758,200683,0
2016-02-09,13.758,13.963,12.234,12.608,251983,0
2016-02-10,13.511,13.511,11.316,11.495,388550,0
2016-02-11,11.384,11.607,10.244,10.585,494255,0
2016-02-12,10.561,11.477,10.561,10.984,164982,0
2016-02-16,11.232,11.598,10.942,11.045,203328,0
2016-02-17,11.222,11.495,10.832,11.003,173117,0
2016-02-18,10.917,11.464,10.743,10.951,220489,0
2016-02-19,11.011,11.011,10.289,10.714,101080,0
2016-02-22,11.011,11.128,10.5,11.011,234775,0
2016-02-23,10.9,11.045,10.459,10.891,115671,0
2016-02-24,10.714,11.528,10.423,11.148,115088,0
2016-02-25,11.138,11.393,10.764,11.062,117273,0
2016-02-26,11.257,11.351,11.128,11.171,128525,0
2016-02-29,11.384,11.894,11.037,11.758,73757,0
2016-03-01,11.792,11.988,11.571,11.657,130471,0
2016-03-02,11.647,11.964,11.537,11.809,62094,0
2016-03-03,11.826,12.099,11.69,11.852,160641,0
2016-03-04,11.903,12.567,11.766,11.903,333368,0
2016-03-07,12.031,12.559,11.903,12.208,300780,0
2016-03-08,12.217,12.916,11.945,12.71,289859,0
2016-03-09,12.983,13.101,12.449,12.54,264203,0
2016-03-10,12.6,12.685,12.013,12.414,289804,0
2016-03-11,12.498,12.593,12.133,12.268,163803,0
2016-03-14,12.158,12.583,11.792,12.31,203731,0
2016-03-15,12.208,12.208,11.333,11.725,276389,0
2016-03-16,11.732,12.158,11.607,12.099,69223,0
2016-03-17,12.202,12.319,12.031,12.115,171840,0
2016-03-18,12.099,12.573,11.945,12.303,267918,0
2016-03-21,12.303,12.489,11.402,11.69,176853,0
2016-03-22,11.598,11.657,11.232,11.453,217675,0
2016-03-23,11.333,11.444,10.714,11.189,210342,0
2016-03-24,11.138,12.608,11.138,12.464,404824,0
2016-03-28,12.752,12.873,11.537,11.903,142760,0
2016-03-29,11.766,12.643,11.631,12.6,113933,0
2016-03-30,12.752,13.086,12.669,12.916,90803,0
2016-03-31,12.848,13.034,12.175,12.43,148764,0
2016-04-01,12.245,12.348,11.708,11.819,165733,0
2016-04-04,11.809,12.55,11.7,11.75,132161,0
2016-04-05,11.894,12.414,11.766,12.107,70587,0
2016-04-06,12.158,12.55,12.065,12.396,61788,0
2016-04-07,12.405,12.737,12.04,12.184,110620,0
2016-04-08,12.353,13.501,12.235,12.957,305540,0
2016-04-11,13.111,13.511,12.864,12.991,137051,0
2016-04-12,13.298,13.409,13.043,13.314,120846,0
2016-04-13,13.409,13.771,13.254,13.731,129255,0
2016-04-14,13.868,14.012,13.519,13.553,136864,0
2016-04-15,13.519,14.444,13.427,13.74,199473,0
2016-04-18,13.774,14.444,13.664,14.139,161628,0
2016-04-19,14.173,14.619,14.053,14.547,256497,0
2016-04-20,14.547,15.134,14.547,14.692,96937,0
2016-04-21,14.922,15.261,14.403,14.462,194568,0
2016-04-22,14.793,15.261,14.624,14.812,98726,0
2016-04-25,14.887,15.27,14.764,14.846,162540,0
2016-04-26,14.581,15.449,14.453,15.109,303097,0
2016-04-27,15.202,16.366,15.091,15.89,283224,0
2016-04-28,16.154,16.154,15.27,15.516,268286,0
2016-04-29,15.611,15.976,14.871,14.965,253083,0
2016-05-02,14.965,15.202,14.453,14.973,176450,0
2016-05-03,14.887,14.887,14.157,14.598,135259,0
2016-05-04,14.624,15.094,14.333,14.616,146164,0
2016-05-05,14.785,15.082,14.513,14.937,179223,0
2016-05-06,14.997,15.67,14.754,15.644,200530,0
2016-05-09,15.704,15.83,15.143,15.584,269660,0
2016-05-10,15.611,16.103,15.458,15.874,199306,0
2016-05-11,15.874,16.154,15.445,15.612,235632,0
2016-05-12,15.646,15.646,15.015,15.138,93341,0
2016-05-13,15.059,15.059,14.394,14.673,121231,0
2016-05-16,14.629,15.025,14.498,14.98,116286,0
2016-05-17,15.059,15.269,14.761,14.972,113652,0
2016-05-18,14.884,15.033,14.599,14.7,72755,0
2016-05-19,14.525,15.234,14.473,14.944,155783,0
2016-05-20,15.138,15.418,14.806,15.26,130036,0
2016-05-23,15.287,15.698,15.111,15.33,88771,0
2016-05-24,15.322,15.339,15.069,15.111,63304,0
2016-05-25,15.129,15.287,14.743,14.778,60297,0
2016-05-26,14.83,14.935,14.41,14.569,126873,0
2016-05-27,14.473,14.718,14.261,14.403,40697,0
2016-05-31,14.454,14.525,14.016,14.218,76809,0
2016-06-01,14.41,14.928,14.156,14.928,130964,0
2016-06-02,14.771,15.805,14.771,15.776,117116,0
2016-06-03,15.776,17.161,15.77,16.74,386541,0
2016-06-06,16.715,17.749,16.679,17.477,327798,0
2016-06-07,17.582,17.704,17.275,17.486,164816,0
2016-06-08,17.66,18.011,17.582,17.8,78470,0
2016-06-09,17.679,17.679,16.925,17.433,86875,0
2016-06-10,17.223,17.918,16.804,17.547,76912,0
2016-06-13,17.486,17.688,16.969,17.249,138863,0
2016-06-14,17.127,17.294,16.548,17.231,160626,0
2016-06-15,16.915,17.899,16.575,17.749,177946,0
2016-06-16,17.66,17.758,17.442,17.574,75804,0
2016-06-17,17.758,18.256,17.468,17.688,105071,0
2016-06-20,17.914,18.179,17.574,18.073,68432,0
2016-06-21,18.116,18.116,17.716,17.766,49275,0
2016-06-22,17.924,17.949,17.099,17.231,60549,0
2016-06-23,17.328,18.179,17.328,18.029,55068,0
2016-06-24,17.362,17.779,17.362,17.74,59563,0
2016-06-27,17.52,17.564,16.645,17.424,155632,0
2016-06-28,17.6,18.082,17.205,17.924,109151,0
2016-06-29,18.179,18.659,17.827,18.353,104808,0
2016-06-30,18.16,18.616,17.704,18.431,326166,0
2016-07-01,18.396,19.105,18.107,18.73,148129,0
2016-07-05,19.274,19.274,17.774,18.485,224612,0
2016-07-06,18.291,20.491,17.935,20.288,152730,0
2016-07-07,20.412,20.456,19.115,19.115,48544,0
2016-07-08,19.343,20.544,19.211,20.403,84730,0
2016-07-11,20.28,20.674,19.439,19.488,67736,0
2016-07-12,19.773,20.148,19.394,19.552,112212,0
2016-07-13,19.58,19.58,19.066,19.125,78703,0
2016-07-14,19.439,19.605,19.239,19.36,141141,0
2016-07-15,19.325,20.393,19.027,20.148,457069,0
2016-07-18,20.096,20.867,19.737,20.683,126611,0
2016-07-19,20.824,20.824,19.913,20.508,120708,0
2016-07-20,20.369,21.305,20.323,21.009,87155,0
2016-07-21,21.129,21.612,21.095,21.358,37350,0
2016-07-22,21.358,22.216,21.069,21.595,63726,0
2016-07-25,21.603,21.682,21.376,21.595,57455,0
2016-07-26,21.595,24.529,21.595,23.205,368086,0
2016-07-27,23.426,23.679,22.435,22.637,98127,0
2016-07-28,22.522,23.083,22.163,22.278,51467,0
2016-07-29,22.286,22.758,22.182,22.286,48643,0
2016-08-01,22.514,22.574,21.736,21.969,78965,0
2016-08-02,22.032,22.226,21.12,21.156,83325,0
2016-08-03,21.174,22.158,20.903,22.094,84749,0
2016-08-04,22.094,22.233,21.629,21.682,89515,0
2016-08-05,21.813,22.162,21.709,22.119,59316,0
2016-08-08,22.226,22.295,21.989,22.032,116284,0
2016-08-09,22.05,22.216,21.769,22.05,85664,0
2016-08-10,22.05,22.355,20.868,21.208,106557,0
2016-08-11,21.163,21.565,20.868,21.361,57353,0
2016-08-12,21.504,21.995,21.459,21.86,39037,0
2016-08-15,21.762,22.149,21.683,22.059,69612,0
2016-08-16,22.032,22.228,21.565,21.565,26965,0
2016-08-17,21.619,21.926,21.136,21.369,39432,0
2016-08-18,21.459,21.71,21.325,21.611,57824,0
2016-08-19,21.71,21.764,21.075,21.405,47612,0
2016-08-22,21.19,21.422,21.11,21.361,40021,0
2016-08-23,21.513,22.613,21.513,22.604,72620,0
2016-08-24,22.408,22.613,22.022,22.255,57249,0
2016-08-25,22.112,22.568,21.809,22.22,28822,0
2016-08-26,22.39,22.39,21.494,21.638,88164,0
2016-08-29,21.683,22.533,21.664,22.524,42276,0
2016-08-30,22.39,22.568,21.961,22.524,89169,0
2016-08-31,22.291,22.604,22.05,22.444,114734,0
2016-09-01,22.274,22.48,21.897,22.417,33995,0
2016-09-02,22.524,22.613,22.345,22.552,73482,0
2016-09-06,22.578,23.376,22.578,23.151,99726,0
2016-09-07,23.124,23.393,22.766,23.017,70138,0
2016-09-08,23.204,23.331,22.981,23.062,112490,0
2016-09-09,23.089,23.143,22.658,22.658,28145,0
2016-09-12,22.435,22.658,22.006,22.453,67114,0
2016-09-13,22.543,22.543,20.196,20.563,144291,0
2016-09-14,20.679,21.055,20.33,20.715,21447,0
2016-09-15,20.868,21.441,20.645,21.422,29767,0
2016-09-16,21.19,21.565,21.046,21.378,30216,0
2016-09-19,21.27,21.844,21.27,21.45,22617,0
2016-09-20,21.504,22.91,21.486,22.399,65922,0
2016-09-21,22.588,22.819,22.247,22.802,71407,0
2016-09-22,23.124,23.43,22.604,22.829,98046,0
2016-09-23,22.838,22.919,22.077,22.613,75097,0
2016-09-26,22.596,23.076,22.596,22.633,79301,0
2016-09-27,22.533,22.869,22.448,22.676,72442,0
2016-09-28,22.741,23.734,22.633,22.874,137211,0
2016-09-29,22.838,23.639,22.838,23.42,84552,0
2016-09-30,23.295,24.083,23.287,23.331,99411,0
2016-10-03,23.491,24.038,23.38,23.833,48922,0
2016-10-04,23.823,23.931,23.286,23.367,42443,0
2016-10-05,23.627,24.163,23.44,23.966,65299,0
2016-10-06,24.182,25.14,24.155,24.817,151144,0
2016-10-07,24.852,25.031,24.414,24.664,68405,0
2016-10-10,24.871,25.31,24.647,24.763,63256,0
2016-10-11,24.592,24.763,24.182,24.333,89906,0
2016-10-12,24.379,24.791,23.383,23.705,34756,0
2016-10-13,23.67,23.715,23.287,23.635,59225,0
2016-10-14,23.804,24.692,23.804,24.449,39143,0
2016-10-17,24.592,25.113,24.592,24.791,43100,0
2016-10-18,24.799,25.157,24.719,25.005,51376,0
2016-10-19,25.113,25.48,24.808,25.248,97590,0
2016-10-20,25.265,25.288,24.781,25.076,94752,0
2016-10-21,25.041,25.381,24.799,25.076,132998,0
2016-10-24,25.248,25.31,24.683,24.791,66451,0
2016-10-25,24.808,25.068,24.297,24.925,124680,0
2016-10-26,24.952,25.099,24.539,24.602,112683,0
2016-10-27,24.844,25.318,24.629,25.219,83320,0
2016-10-28,25.972,26.305,25.169,25.686,135356,0
2016-10-31,25.686,27.477,25.686,27.191,203890,0
2016-11-01,27.746,28.449,26.662,26.912,117236,0
2016-11-02,26.69,27.307,26.366,26.988,92863,0
2016-11-03,27.136,27.432,25.534,25.757,106513,0
2016-11-04,25.534,26.027,25.31,25.622,58397,0
2016-11-07,25.615,26.034,24.942,25.095,107238,0
2016-11-08,25.049,25.315,24.62,24.721,69609,0
2016-11-09,25.853,28.584,25.853,27.543,314534,0
2016-11-10,28.147,28.473,26.911,27.077,148905,0
2016-11-11,26.721,27.023,25.059,25.917,185694,0
2016-11-14,26.008,26.84,25.579,26.401,218316,0
2016-11-15,26.347,26.675,26.008,26.392,54599,0
2016-11-16,26.721,26.739,25.777,25.871,84141,0
2016-11-17,26.201,26.301,25.369,25.925,142453,0
2016-11-18,26.172,27.305,25.26,27.022,66734,0
2016-11-21,27.378,27.378,26.685,26.721,54096,0
2016-11-22,26.949,27.323,26.904,27.187,99099,0
2016-11-23,27.268,27.445,26.949,26.995,51804,0
2016-11-25,26.795,26.949,24.784,25.04,158947,0
2016-11-28,25.215,25.369,24.28,25.059,153707,0
2016-11-29,25.022,26.064,24.365,25.47,152066,0
2016-11-30,25.925,26.584,25.222,26.456,152700,0
2016-12-01,26.675,26.675,25.734,25.908,83321,0
2016-12-02,26.172,27.168,25.579,27.141,114105,0
2016-12-05,26.831,27.753,26.035,27.488,90505,0
2016-12-06,27.552,29.033,27.338,28.894,114989,0
2016-12-07,29.004,29.873,28.831,29.533,115652,0
2016-12-08,29.708,29.735,28.521,28.584,65750,0
2016-12-09,28.575,28.857,27.871,28.374,88145,0
2016-12-12,28.593,28.789,27.448,27.598,67533,0
2016-12-13,27.771,28.238,26.117,26.255,97711,0
2016-12-14,26.265,26.547,25.36,25.88,88156,0
2016-12-15,25.917,26.265,25.587,25.954,58461,0
2016-12-16,25.945,26.383,25.744,25.752,66829,0
2016-12-19,25.77,26.137,25.762,25.825,60579,0
2016-12-20,25.835,26.055,25.36,25.451,81143,0
2016-12-21,25.497,25.789,24.821,25.642,97499,0
2016-12-22,25.807,26.035,25.351,26.008,85045,0
2016-12-23,25.935,26.347,25.755,26.172,76781,0
2016-12-27,26.437,28.155,26.21,27.607,97278,0
2016-12-28,27.853,27.891,26.492,27.005,75706,0
2016-12-29,27.214,27.762,26.502,26.538,67566,0
2016-12-30,26.502,26.949,25.597,25.671,91631,0
2017-01-03,25.671,26.401,25.624,25.752,104124,0
2017-01-04,25.606,26.711,25.597,26.383,58991,0
2017-01-05,26.383,26.657,25.889,26.21,62133,0
2017-01-06,26.191,26.565,25.88,26.217,48867,0
2017-01-09,25.908,25.999,25.259,25.259,69453,0
2017-01-10,25.487,26.21,25.487,25.789,41445,0
2017-01-11,25.871,26.155,25.405,25.77,60146,0
2017-01-12,25.734,25.807,25.432,25.671,33341,0
2017-01-13,25.561,26.419,25.515,25.817,51705,0
2017-01-17,25.962,26.225,25.697,25.707,49631,0
2017-01-18,25.616,25.789,24.976,25.068,60236,0
2017-01-19,25.031,25.436,24.445,24.583,104237,0
2017-01-20,24.583,25.113,24.391,24.583,94510,0
2017-01-23,24.747,25.068,24.483,24.701,79190,0
2017-01-24,24.802,25.744,24.802,25.542,71191,0
2017-01-25,25.36,25.798,25.315,25.671,51217,0
2017-01-26,25.671,26.102,25.405,25.844,73894,0
2017-01-27,25.853,26.675,25.697,26.502,76123,0
2017-01-30,27.297,28.046,26.648,27.652,152067,0
2017-01-31,27.771,27.853,27.197,27.37,119675,0
2017-02-01,27.534,27.935,26.371,26.748,61928,0
2017-02-02,26.748,27.488,26.748,27.397,75781,0
2017-02-03,27.461,28.037,27.305,27.817,75048,0
2017-02-06,28.046,28.959,27.886,28.813,160864,0
2017-02-07,28.858,29.059,28.721,28.867,96223,0
2017-02-08,28.812,28.812,28.041,28.728,76393,0
2017-02-09,28.282,28.449,27.482,27.613,90343,0
2017-02-10,27.696,27.956,27.334,27.631,62508,0
2017-02-13,27.519,27.548,27.046,27.502,82298,0
2017-02-14,27.464,27.79,27.082,27.761,98705,0
2017-02-15,27.678,28.104,27.548,27.854,40444,0
2017-02-16,27.872,28.254,27.845,28.124,83187,0
2017-02-17,28.217,28.802,28.124,28.487,76098,0
2017-02-21,28.914,30.039,28.7,29.239,150064,0
2017-02-22,29.333,29.333,28.003,28.719,77278,0
2017-02-23,28.765,28.812,27.427,27.519,64318,0
2017-02-24,27.324,27.947,26.507,27.361,81336,0
2017-02-27,27.38,28.151,27.38,27.539,43334,0
2017-02-28,27.51,27.909,26.599,26.599,59895,0
2017-03-01,26.832,27.984,26.743,26.794,74334,0
2017-03-02,26.646,26.981,26.18,26.329,63083,0
2017-03-03,26.562,27.519,26.042,26.711,100542,0
2017-03-06,26.441,26.72,26.135,26.385,85354,0
2017-03-07,26.237,26.636,26.209,26.265,84354,0
2017-03-08,26.404,26.58,25.976,26.051,127364,0
2017-03-09,26.061,26.125,25.521,25.568,156962,0
2017-03-10,25.809,26.116,25.644,26.061,48950,0
2017-03-13,26.078,26.265,25.929,26.068,53489,0
2017-03-14,26.031,26.395,25.892,26.014,100690,0
2017-03-15,26.041,26.496,25.818,26.283,46230,0
2017-03-16,26.515,26.515,25.912,26.135,90649,0
2017-03-17,26.088,26.317,24.777,25.168,279441,0
2017-03-20,25.252,25.92,24.949,25.521,97458,0
2017-03-21,25.744,25.744,24.963,25.037,117593,0
2017-03-22,24.795,25.185,24.777,25,54470,0
2017-03-23,25.009,25.13,24.824,24.944,53898,0
2017-03-24,25.121,25.121,24.136,24.302,98755,0
2017-03-27,24.015,24.404,23.652,24.061,110641,0
2017-03-28,24.015,24.907,23.819,23.922,112730,0
2017-03-29,24.117,25.967,24.117,25.502,146716,0
2017-03-30,25.855,27.204,25.751,26.664,196061,0
2017-03-31,26.543,26.897,25.4,25.502,117565,0
2017-04-03,25.511,26.742,25.511,26.617,144151,0
2017-04-04,26.441,26.711,26.053,26.358,77009,0
2017-04-05,26.366,26.869,26.142,26.302,63135,0
2017-04-06,26.283,27.408,26.162,27.158,96213,0
2017-04-07,27.101,27.445,26.312,26.562,71382,0
2017-04-10,26.562,26.562,25.976,26.068,80649,0
2017-04-11,26.2,26.636,26.051,26.46,89444,0
2017-04-12,26.414,26.497,25.967,26.18,103645,0
2017-04-13,26.125,26.265,25.921,26.116,53036,0
2017-04-17,26.098,26.46,26.031,26.312,98250,0
2017-04-18,26.265,26.488,25.334,25.595,126047,0
2017-04-19,25.716,25.967,25.414,25.688,57400,0
2017-04-20,25.818,26.358,25.521,25.651,67277,0
2017-04-21,25.651,25.952,25.428,25.622,58073,0
2017-04-24,25.651,26.349,25.436,25.734,82983,0
2017-04-25,25.79,25.879,25.428,25.539,117165,0
2017-04-26,25.428,25.632,25.195,25.446,97432,0
2017-04-27,25.344,25.507,24.647,24.768,104160,0
2017-04-28,24.88,25.111,24.637,24.777,96872,0
2017-05-01,26.031,27.556,25.195,27.343,258726,0
2017-05-02,27.343,27.445,26.274,26.692,235388,0
2017-05-03,26.599,27.473,26.58,27.12,120730,0
2017-05-04,27.11,27.51,26.366,27.018,92551,0
2017-05-05,27.046,27.775,26.822,27.324,115826,0
2017-05-08,27.585,28.338,27.268,27.417,189007,0
2017-05-09,27.548,27.655,27.166,27.232,152472,0
2017-05-10,27.677,27.961,27.165,27.904,316251,0
2017-05-11,27.847,27.971,27.26,27.449,125562,0
2017-05-12,27.326,27.421,27.019,27.212,118084,0
2017-05-15,27.241,27.829,27.184,27.639,157290,0
2017-05-16,27.573,27.799,27.07,27.174,55975,0
2017-05-17,27.023,27.39,26.808,27.194,80382,0
2017-05-18,26.843,27.421,26.682,26.729,133560,0
2017-05-19,26.616,27.762,26.616,27.421,146556,0
2017-05-22,27.573,27.895,27.075,27.402,178854,0
2017-05-23,27.355,27.715,27.269,27.373,104369,0
2017-05-24,27.392,27.715,27.052,27.212,134957,0
2017-05-25,27.269,27.478,26.814,26.985,102488,0
2017-05-26,26.956,27.649,26.956,27.355,76523,0
2017-05-30,27.098,27.279,26.426,26.71,102451,0
2017-05-31,26.616,27.203,26.162,26.824,186152,0
2017-06-01,26.88,27.133,26.578,26.776,76501,0
2017-06-02,26.72,26.776,26.217,26.54,112054,0
2017-06-05,26.369,26.601,25.933,26.075,84426,0
2017-06-06,25.999,25.999,25.536,25.658,79167,0
2017-06-07,25.658,25.999,24.853,25.052,165056,0
2017-06-08,24.891,25.421,24.882,25.204,98841,0
2017-06-09,25.128,25.46,25.113,25.356,83003,0
2017-06-12,25.27,26.227,25.156,26.028,124196,0
2017-06-13,26.464,27.829,26.161,27.336,143485,0
2017-06-14,27.573,27.705,26.085,26.171,75450,0
2017-06-15,26.341,26.565,24.787,25.138,251565,0
2017-06-16,25.138,25.621,21.518,21.641,969055,0
2017-06-19,22.323,23.442,21.612,23.28,514627,0
2017-06-20,22.939,23.179,22.602,22.693,139950,0
2017-06-21,22.693,22.823,21.66,21.784,153131,0
2017-06-22,21.792,22.399,21.713,22.134,119192,0
2017-06-23,22.172,22.901,22.061,22.854,65675,0
2017-06-26,22.787,23.488,22.644,23.081,55161,0
2017-06-27,23.299,23.802,22.456,22.589,100397,0
2017-06-28,22.845,23.366,22.541,23.204,83355,0
2017-06-29,23.328,23.399,23.025,23.252,310128,0
2017-06-30,23.404,23.404,22.371,22.456,164051,0
2017-07-03,22.787,23.498,22.787,23.413,25688,0
2017-07-05,23.754,23.754,22.891,23.45,63750,0
2017-07-06,23.233,23.484,22.636,22.883,37492,0
2017-07-07,23.025,23.328,22.539,23.328,77575,0
2017-07-10,23.015,23.877,22.835,23.726,333263,0
2017-07-11,23.622,24.806,23.375,24.645,102468,0
2017-07-12,24.73,25.09,23.972,24.379,63610,0
2017-07-13,24.057,24.899,24.029,24.607,39407,0
2017-07-14,24.701,24.981,24.247,24.654,39180,0
2017-07-17,24.427,24.986,24.123,24.9,53261,0
2017-07-18,24.597,24.929,24.181,24.275,36344,0
2017-07-19,24.389,25.024,24.265,24.938,43681,0
2017-07-20,24.882,25.095,23.744,24.076,78912,0
2017-07-21,23.934,24.133,23.481,23.688,41287,0
2017-07-24,23.688,24.01,23.309,23.934,52045,0
2017-07-25,23.82,24.256,23.66,24.209,45563,0
2017-07-26,24.237,24.701,23.849,24.152,59917,0
2017-07-27,24.19,24.579,24.123,24.351,73276,0
2017-07-28,24.303,24.407,23.83,24.086,48751,0
2017-07-31,26.028,27.885,25.782,27.127,583147,0
2017-08-01,27.127,27.232,26.606,26.767,138181,0
2017-08-02,26.748,27.762,26.058,26.918,173740,0
2017-08-03,26.814,26.814,26.113,26.54,118961,0
2017-08-04,26.949,26.966,26.432,26.72,56602,0
2017-08-07,27.06,27.232,26.435,26.54,102260,0
2017-08-08,26.758,26.918,25.63,25.801,124798,0
2017-08-09,25.995,26.424,25.358,26.278,84140,0
2017-08-10,26.268,26.268,25.557,25.694,57956,0
2017-08-11,25.499,26.375,25.499,25.771,81852,0
2017-08-14,26.034,26.296,25.129,25.703,80214,0
2017-08-15,25.547,25.83,25.178,25.625,73494,0
2017-08-16,25.625,26.259,25.333,25.655,66916,0
2017-08-17,25.655,25.694,25.324,25.324,71502,0
2017-08-18,25.655,25.762,25.116,25.752,71981,0
2017-08-21,25.869,25.869,25.363,25.47,66829,0
2017-08-22,25.353,25.538,24.856,25.216,138270,0
2017-08-23,25.314,25.401,24.827,25.178,48152,0
2017-08-24,25.1,25.655,24.914,25.46,85056,0
2017-08-25,25.752,25.752,25.294,25.674,76219,0
2017-08-28,25.82,26.132,25.314,25.742,234049,0
2017-08-29,25.995,26.19,25.543,26.151,157312,0
2017-08-30,26.122,26.287,25.762,26.064,89014,0
2017-08-31,26.287,26.949,25.995,26.823,136262,0
2017-09-01,26.842,27.378,26.545,27.261,167578,0
2017-09-05,27.281,27.281,25.81,26.385,270224,0
2017-09-06,26.521,26.706,26.239,26.677,33516,0
2017-09-07,26.726,26.726,26.034,26.278,37566,0
2017-09-08,26.171,26.268,25.411,25.577,27062,0
2017-09-11,25.606,25.82,25.382,25.499,46813,0
2017-09-12,25.411,25.897,25.411,25.713,42423,0
2017-09-13,25.577,25.966,25.47,25.674,36102,0
2017-09-14,25.869,25.888,25.372,25.771,40150,0
2017-09-15,25.791,27.066,25.557,27.066,131282,0
2017-09-18,26.813,26.813,26.034,26.531,72263,0
2017-09-19,26.58,26.702,26.191,26.385,56565,0
2017-09-20,26.618,27.339,26.287,26.424,96160,0
2017-09-21,26.287,26.404,25.713,25.84,98132,0
2017-09-22,25.771,26.287,25.771,26.005,57499,0
2017-09-25,26.2,26.657,25.918,26.19,78754,0
2017-09-26,26.385,26.677,26.044,26.161,192757,0
2017-09-27,26.385,26.385,26.102,26.37,82030,0
2017-09-28,26.356,26.424,26.102,26.229,127794,0
2017-09-29,26.385,27.125,26.21,27.125,79516,0
2017-10-02,26.969,27.31,26.531,26.735,97322,0
2017-10-03,26.502,26.628,26.297,26.463,50980,0
2017-10-04,26.696,26.696,26.141,26.258,61931,0
2017-10-05,26.287,26.691,26.287,26.687,77240,0
2017-10-06,26.667,26.959,26.541,26.618,66912,0
2017-10-09,26.531,26.667,25.84,26.219,117764,0
2017-10-10,26.55,26.833,26.307,26.541,77707,0
2017-10-11,26.317,27.358,26.302,27.076,97171,0
2017-10-12,27.076,27.336,26.744,27.105,172439,0
2017-10-13,27.023,27.748,27.013,27.31,134529,0
2017-10-16,27.495,27.719,27.047,27.183,141910,0
2017-10-17,27.261,27.719,27.242,27.495,77045,0
2017-10-18,27.621,27.719,27.02,27.495,80614,0
2017-10-19,27.456,27.573,27.154,27.475,49664,0
2017-10-20,27.631,27.719,27.212,27.407,65346,0
2017-10-23,27.3,27.495,26.988,27.193,59038,0
2017-10-24,27.115,27.504,27.115,27.29,19074,0
2017-10-25,27.076,27.241,26.541,26.774,87769,0
2017-10-26,26.57,27.232,26.443,27.096,35337,0
2017-10-27,26.94,27.738,26.94,27.427,94597,0
2017-10-30,26.901,28.011,26.541,27.504,123347,0
2017-10-31,27.456,27.495,26.92,26.998,123392,0
2017-11-01,27.271,27.547,26.998,27.261,160724,0
2017-11-02,27.446,27.456,27.173,27.319,182830,0
2017-11-03,27.358,27.417,26.979,27.076,105016,0
2017-11-06,27.339,27.527,27.076,27.3,119703,0
2017-11-07,27.427,27.427,27.076,27.115,140235,0
2017-11-08,27.14,27.52,26.81,26.85,113239,0
2017-11-09,26.58,26.87,25.73,26.03,156573,0
2017-11-10,25.85,26.35,25.755,25.95,86439,0
