Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.4636,6.5243,6.4636,6.4922,28598,0
2005-02-28,6.4551,6.4636,6.3969,6.4375,34756,0
2005-03-01,6.433,6.546,6.433,6.5421,33437,0
2005-03-02,6.5421,6.6834,6.5421,6.6834,33437,0
2005-03-03,6.6834,6.7377,6.6834,6.7377,34313,0
2005-03-04,6.7377,6.8651,6.7377,6.8651,36072,0
2005-03-07,6.8736,6.8736,6.7954,6.8557,45756,0
2005-03-08,6.8557,6.8557,6.7554,6.7881,27710,0
2005-03-09,6.7738,6.7881,6.7515,6.7515,17159,0
2005-03-10,6.7515,6.7515,6.7377,6.7515,12320,0
2005-03-11,6.7515,6.7554,6.6917,6.7283,22436,0
2005-03-14,6.7377,6.8606,6.7377,6.8513,78309,0
2005-03-15,6.8054,6.8054,6.6917,6.7515,58073,0
2005-03-16,6.7283,6.7283,6.4551,6.4591,65989,0
2005-03-17,6.4551,6.4551,6.3969,6.3969,14958,0
2005-03-18,6.388,6.4097,6.3648,6.3648,98103,0
2005-03-21,6.388,6.4779,6.3415,6.4779,66870,0
2005-03-22,6.4462,6.4462,6.3514,6.3648,81385,0
2005-03-23,6.3514,6.3514,6.2285,6.2377,71268,0
2005-03-24,6.2285,6.2285,6.1059,6.1238,67752,0
2005-03-28,6.1059,6.1059,6.0235,6.0551,58952,0
2005-03-29,6.0462,6.0551,6.0101,6.0101,18041,0
2005-03-30,6.0235,6.0462,6.0101,6.0235,68633,0
2005-03-31,6.0235,6.0688,6.0101,6.0235,57634,0
2005-04-01,6.0462,6.0601,6.0367,6.0551,21558,0
2005-04-04,6.0367,6.1238,6.0367,6.1148,29915,0
2005-04-05,6.1238,6.137,6.0101,6.0101,15400,0
2005-04-06,6.0101,6.0101,5.937,5.937,27276,0
2005-04-07,5.9558,6.0101,5.937,6.0101,25516,0
2005-04-08,6.0235,6.0551,6.0235,6.0551,9677,0
2005-04-11,6.0551,6.0551,6.0101,6.028,45756,0
2005-04-12,6.0235,6.1514,6.0235,6.1238,36515,0
2005-04-13,6.137,6.1603,6.1332,6.1332,22436,0
2005-04-14,6.137,6.137,6.1059,6.1148,18041,0
2005-04-15,6.1238,6.1687,6.0688,6.0827,31237,0
2005-04-18,6.4191,6.7283,6.4191,6.546,264398,0
2005-04-19,6.4779,6.9012,6.4779,6.8785,104703,0
2005-04-20,6.9012,7.1605,6.8873,7.1011,83144,0
2005-04-21,7.1011,7.242,6.7738,6.8335,157053,0
2005-04-22,6.8513,7.0325,6.8513,7.0325,142976,0
2005-04-25,7.0469,7.2183,7.0469,7.2049,69508,0
2005-04-26,7.2094,7.7279,7.1605,7.6381,202811,0
2005-04-27,7.6602,7.6742,7.5694,7.6381,116143,0
2005-04-28,7.6471,7.7971,7.6471,7.76,69948,0
2005-04-29,7.8199,7.8422,7.6471,7.7187,106902,0
2005-05-02,7.7507,7.7971,7.7507,7.7971,63350,0
2005-05-03,7.7971,7.9197,7.7971,7.8866,97660,0
2005-05-04,7.9242,7.9242,7.8111,7.8866,61590,0
2005-05-05,7.9097,8.1158,7.8643,8.0692,53672,0
2005-05-06,8.3563,8.3563,8.1158,8.3282,180814,0
2005-05-09,8.3375,8.6334,8.2744,8.5696,227883,0
2005-05-10,8.5242,8.5918,8.4783,8.5149,110424,0
2005-05-11,8.5242,8.6152,8.5242,8.5515,79188,0
2005-05-12,8.5515,8.5786,8.5014,8.547,105140,0
2005-05-13,8.5563,8.5563,8.0648,8.0648,118341,0
2005-05-16,8.1158,8.3879,8.1158,8.3879,62030,0
2005-05-17,8.3563,8.5242,8.3563,8.5149,68633,0
2005-05-18,8.5149,8.67,8.5014,8.6378,103823,0
2005-05-19,8.6605,8.9697,8.6467,8.9697,158370,0
2005-05-20,8.9697,9.0463,8.9336,9.0374,131538,0
2005-05-23,9.0374,9.3288,8.9564,9.1599,299599,0
2005-05-24,9.1826,9.2522,9.0927,9.0927,150024,0
2005-05-25,8.7514,8.865,8.5563,8.8422,188726,0
2005-05-26,8.783,9.2656,8.783,9.2656,172014,0
2005-05-27,9.2878,9.3194,8.865,8.9336,129777,0
2005-05-31,8.9199,8.9199,8.2654,8.5515,201928,0
2005-06-01,8.5696,8.5696,8.3237,8.5242,95026,0
2005-06-02,8.547,8.8422,8.547,8.8329,124941,0
2005-06-03,8.8873,8.9697,8.8783,8.9564,63790,0
2005-06-06,9.2059,9.2656,9.0838,9.1549,98103,0
2005-06-07,9.1733,9.4786,9.1733,9.351,209406,0
2005-06-08,9.3599,9.3649,9.1965,9.1965,91506,0
2005-06-09,9.2286,9.2756,9.0927,9.1965,63350,0
2005-06-10,9.2286,9.3194,9.1965,9.1965,42234,0
2005-06-13,9.2059,9.351,9.1733,9.2059,111745,0
2005-06-14,9.2286,9.351,9.1465,9.3194,76545,0
2005-06-15,9.3417,9.3694,9.1965,9.3194,44871,0
2005-06-16,9.3288,9.4124,9.2878,9.3417,91506,0
2005-06-17,9.351,9.4024,9.2963,9.3694,91506,0
2005-06-20,9.3649,9.4323,9.3101,9.4243,92386,0
2005-06-21,9.4373,9.4646,9.4164,9.4556,116583,0
2005-06-22,9.4556,9.514,9.4506,9.502,133299,0
2005-06-23,9.538,9.538,9.238,9.3194,94144,0
2005-06-24,9.2878,9.3649,8.8873,8.8873,996882,0
2005-06-27,8.9475,9.0838,8.9475,9.0606,118341,0
2005-06-28,8.9786,9.3743,8.9786,9.3466,209842,0
2005-06-29,9.3194,9.4243,9.3194,9.3694,139457,0
2005-06-30,9.4024,9.4323,9.3328,9.3886,50594,0
2005-07-01,9.3743,9.3743,9.3101,9.3743,63790,0
2005-07-05,9.3417,9.4323,9.3007,9.4243,65550,0
2005-07-06,9.4283,9.4283,9.2963,9.3694,59827,0
2005-07-07,9.3194,9.351,9.0927,9.2706,283750,0
2005-07-08,9.2706,9.4323,9.2522,9.4323,90628,0
2005-07-11,9.4323,9.62,9.3194,9.4243,321591,0
2005-07-12,9.4556,10.047,9.4458,10.047,212924,0
2005-07-13,10.116,10.525,10.001,10.525,431133,0
2005-07-14,10.455,10.592,9.887,9.896,171571,0
2005-07-15,9.956,10.511,9.956,10.206,131102,0
2005-07-18,10.402,10.402,9.956,10.029,124067,0
2005-07-19,10.001,10.12,9.887,9.952,64668,0
2005-07-20,10.183,10.661,10.07,10.661,230523,0
2005-07-21,10.661,10.787,10.432,10.507,153977,0
2005-07-22,10.561,10.693,10.539,10.693,49270,0
2005-07-25,10.888,10.888,10.411,10.411,131538,0
2005-07-26,10.455,10.684,10.411,10.684,107344,0
2005-07-27,10.693,10.843,10.615,10.684,128462,0
2005-07-28,10.728,10.934,10.651,10.934,104703,0
2005-07-29,10.91,11.024,10.91,10.962,59392,0
2005-08-01,10.962,11.511,10.962,11.489,331703,0
2005-08-02,11.419,11.47,11.284,11.397,232284,0
2005-08-03,11.419,11.561,11.387,11.479,86668,0
2005-08-04,11.539,11.625,11.479,11.53,59392,0
2005-08-05,11.53,11.625,11.252,11.601,148258,0
2005-08-08,11.648,11.648,11.106,11.106,77865,0
2005-08-09,11.115,11.139,10.592,10.628,97660,0
2005-08-10,10.57,11.083,10.384,10.924,239326,0
2005-08-11,10.888,11.139,10.888,10.929,86230,0
2005-08-12,10.92,10.92,10.343,10.507,212924,0
2005-08-15,10.455,10.548,10.229,10.428,120546,0
2005-08-16,10.389,10.416,9.92,9.92,113942,0
2005-08-17,9.774,10.333,9.743,9.948,150456,0
2005-08-18,10.001,10.056,9.4458,9.4646,96783,0
2005-08-19,9.547,9.587,8.9104,9.561,241965,0
2005-08-22,9.538,9.765,9.2963,9.3288,114816,0
2005-08-23,9.3417,9.3555,9.0927,9.0927,64668,0
2005-08-24,9.0927,9.3886,9.0606,9.3886,102503,0
2005-08-25,9.502,9.61,9.2336,9.547,123626,0
2005-08-26,9.4925,9.798,9.4925,9.661,61146,0
2005-08-29,9.707,9.798,9.601,9.765,128016,0
2005-08-30,9.774,9.887,9.719,9.825,73470,0
2005-08-31,9.878,10.22,9.784,9.956,131102,0
2005-09-01,9.864,10.001,9.774,9.948,69508,0
2005-09-02,9.774,9.956,9.684,9.784,65112,0
2005-09-06,9.784,9.997,9.693,9.878,77426,0
2005-09-07,9.829,9.934,9.751,9.887,195328,0
2005-09-08,9.92,10.001,9.887,9.906,83584,0
2005-09-09,9.906,10.053,9.816,10.033,101624,0
2005-09-12,9.979,9.988,9.779,9.843,70832,0
2005-09-13,9.798,9.806,9.3194,9.547,65112,0
2005-09-14,9.4373,9.4373,9.0606,9.1599,117460,0
2005-09-15,9.1159,9.2756,9.0285,9.2706,71714,0
2005-09-16,9.3194,9.3466,9.0335,9.2706,196641,0
2005-09-19,9.1826,9.3194,8.9697,9.0838,59392,0
2005-09-20,9.1421,9.2878,8.6378,8.865,116583,0
2005-09-21,9.0374,9.661,9.0374,9.3417,129336,0
2005-09-22,9.3694,9.3694,9.3144,9.351,135941,0
2005-09-23,9.3694,9.3886,9.1293,9.1644,55434,0
2005-09-26,9.1644,9.2963,9.1549,9.2963,32549,0
2005-09-27,9.3194,9.3886,9.2522,9.3101,27276,0
2005-09-28,9.3599,9.3599,9.1293,9.1293,50594,0
2005-09-29,9.1293,9.1689,8.7514,8.9336,153540,0
2005-09-30,8.8329,8.9425,8.8111,8.9425,89748,0
2005-10-03,8.9786,9.4124,8.9564,9.3417,80505,0
2005-10-04,9.3694,9.3925,9.1465,9.3288,75228,0
2005-10-05,9.3743,9.3743,8.865,9.0927,95467,0
2005-10-06,9.0463,9.1826,9.0285,9.1017,106462,0
2005-10-07,9.2151,9.4164,9.2059,9.3649,150456,0
2005-10-10,9.2522,9.3194,9.2103,9.3007,33875,0
2005-10-11,9.2522,9.3417,9.2522,9.3288,70832,0
2005-10-12,9.3743,9.3743,9.2656,9.3194,65550,0
2005-10-13,9.3194,9.3836,9.2963,9.3649,62030,0
2005-10-14,9.3194,9.4323,9.3194,9.4323,68192,0
2005-10-17,9.4323,9.542,9.4323,9.4925,34756,0
2005-10-18,9.4323,9.4323,8.783,9.0606,646259,0
2005-10-19,9.0883,9.0883,8.792,8.8329,194448,0
2005-10-20,8.8111,8.8191,8.6877,8.6877,64228,0
2005-10-21,8.6378,8.6378,8.3879,8.5826,73913,0
2005-10-24,8.5826,8.6152,8.0322,8.2961,298274,0
2005-10-25,8.2961,8.4111,8.2466,8.3094,91062,0
2005-10-26,8.256,8.2744,8.1592,8.1873,503285,0
2005-10-27,8.1509,8.1509,7.5744,7.7058,260884,0
2005-10-28,7.7971,7.8465,7.4104,7.5556,141658,0
2005-10-31,7.5013,7.7279,7.4104,7.5013,211604,0
2005-11-01,7.5917,7.851,7.5917,7.7926,66430,0
2005-11-02,7.8337,8.2744,7.3462,8.1918,153540,0
2005-11-03,8.2744,8.3282,8.2155,8.2249,50153,0
2005-11-04,8.2249,8.2249,8.1019,8.1019,19802,0
2005-11-07,8.1286,8.1286,7.8337,7.8959,92386,0
2005-11-08,7.774,7.8016,7.6194,7.6381,208523,0
2005-11-09,7.7279,8.3879,7.7103,8.1825,276278,0
2005-11-10,8.1825,8.1825,7.6381,7.8816,155296,0
2005-11-11,7.851,8.1592,7.851,8.0185,47953,0
2005-11-14,7.9968,8.0692,7.966,8.0692,169810,0
2005-11-15,8.023,8.1552,7.9335,8.0185,98544,0
2005-11-16,8.0692,8.0882,7.9097,8.0185,45310,0
2005-11-17,8.1286,8.3282,8.023,8.1686,150895,0
2005-11-18,8.2871,8.5198,8.2871,8.4111,197968,0
2005-11-21,8.8191,9.3466,8.5336,9.3288,172454,0
2005-11-22,9.3417,9.784,9.3288,9.67,168494,0
2005-11-23,9.719,10.206,9.719,9.943,99867,0
2005-11-25,9.943,9.943,9.707,9.707,20235,0
2005-11-28,9.719,9.729,9.1549,9.2151,95467,0
2005-11-29,9.1253,9.4323,9.0927,9.1826,83584,0
2005-11-30,9.1373,9.2472,8.8014,8.8967,120546,0
2005-12-01,8.9199,9.3288,8.9149,9.2522,54552,0
2005-12-02,9.2923,9.3288,9.201,9.3101,133734,0
2005-12-05,9.1159,9.2286,8.8329,9.2059,189169,0
2005-12-06,9.1505,9.634,9.1505,9.547,165858,0
2005-12-07,9.547,9.746,9.518,9.524,77426,0
2005-12-08,9.4786,9.637,9.351,9.4925,58073,0
2005-12-09,9.547,9.661,9.528,9.616,136820,0
2005-12-12,9.651,9.651,9.547,9.637,162770,0
2005-12-13,9.646,9.651,9.587,9.637,37827,0
2005-12-14,9.646,9.92,9.646,9.847,86668,0
2005-12-15,9.887,9.887,9.3288,9.3836,68633,0
2005-12-16,9.4925,9.661,9.4556,9.587,170700,0
2005-12-19,9.587,9.616,9.1915,9.2878,67752,0
2005-12-20,9.238,9.238,9.0009,9.0191,42676,0
2005-12-21,9.0606,9.0927,8.8967,8.9564,61146,0
2005-12-22,9.0097,9.0927,9.0097,9.0745,20235,0
2005-12-23,9.0927,9.0927,8.9199,9.0927,17598,0
2005-12-27,8.9786,9.0745,8.9149,9.0419,27276,0
2005-12-28,8.9875,9.0701,8.9875,9.0463,135497,0
2005-12-29,9.0463,9.2059,9.0463,9.0701,95467,0
2005-12-30,9.0463,9.0463,8.9104,8.9199,32549,0
2006-01-03,8.9104,9.0927,8.869,9.0058,125385,0
2006-01-04,9.0236,9.1465,8.9475,9.0507,175092,0
2006-01-05,9.0374,9.0701,9.0285,9.0374,32993,0
2006-01-06,8.9564,9.637,8.9564,9.514,54552,0
2006-01-09,9.601,10.211,9.601,10.183,85786,0
2006-01-10,10.047,10.455,10.025,10.183,144298,0
2006-01-11,10.183,10.684,9.829,10.229,221286,0
2006-01-12,10.206,10.469,10.074,10.319,245924,0
2006-01-13,10.261,10.539,10.261,10.464,114816,0
2006-01-17,10.365,10.57,10.229,10.455,71268,0
2006-01-18,10.432,10.684,10.343,10.53,96344,0
2006-01-19,10.674,10.966,10.57,10.902,108662,0
2006-01-20,10.902,10.91,10.402,10.684,102942,0
2006-01-23,10.684,11.297,10.578,11.097,86668,0
2006-01-24,11.042,11.207,10.684,10.879,128016,0
2006-01-25,10.83,10.966,10.778,10.91,130218,0
2006-01-26,10.91,11.479,10.91,11.297,129336,0
2006-01-27,11.297,11.779,11.216,11.643,133299,0
2006-01-30,11.643,11.943,11.643,11.765,144298,0
2006-01-31,11.727,11.912,11.727,11.793,69948,0
2006-02-01,11.793,11.811,11.727,11.727,110864,0
2006-02-02,11.727,11.741,11.727,11.737,82707,0
2006-02-03,11.737,11.737,11.727,11.727,77865,0
2006-02-06,11.705,11.705,10.857,11.684,181690,0
2006-02-07,11.657,11.657,11.252,11.252,69069,0
2006-02-08,11.161,11.248,11.147,11.193,116143,0
2006-02-09,11.248,11.539,11.23,11.447,98544,0
2006-02-10,11.503,11.634,11.41,11.571,60709,0
2006-02-13,11.571,11.593,11.433,11.521,47508,0
2006-02-14,11.571,11.733,11.543,11.688,77426,0
2006-02-15,11.688,12.625,11.639,12.346,184771,0
2006-02-16,12.479,13.183,12.369,12.902,219527,0
2006-02-17,12.958,13.289,12.32,12.683,185208,0
2006-02-21,12.625,12.729,11.169,11.356,249437,0
2006-02-22,11.41,12.503,11.41,11.933,165858,0
2006-02-23,11.875,12.584,11.821,12.225,73913,0
2006-02-24,12.252,12.729,12.194,12.729,70390,0
2006-02-27,12.902,13.289,12.055,12.607,290795,0
2006-02-28,12.503,12.615,12.078,12.148,52787,0
2006-03-01,12.194,12.835,12.162,12.784,111745,0
2006-03-02,12.842,13.01,12.328,12.493,73913,0
2006-03-03,12.433,12.729,12.328,12.513,75669,0
2006-03-06,12.479,12.479,12.274,12.311,64668,0
2006-03-07,12.252,12.252,11.723,11.867,79188,0
2006-03-08,11.916,12.388,11.741,12.388,48831,0
2006-03-09,12.388,12.479,12.185,12.185,55872,0
2006-03-10,12.139,12.274,12.097,12.274,35189,0
2006-03-13,12.274,12.479,12.274,12.379,31670,0
2006-03-14,12.379,12.729,12.379,12.656,161894,0
2006-03-15,12.705,12.729,12.615,12.656,48392,0
2006-03-16,12.615,13.289,12.615,13.018,60709,0
2006-03-17,13.01,13.01,12.842,12.842,183451,0
2006-03-20,12.902,13.018,12.761,12.949,68192,0
2006-03-21,12.936,13.183,12.729,12.729,65550,0
2006-03-22,12.784,13.183,12.683,12.878,90188,0
2006-03-23,12.878,12.958,12.615,12.775,62030,0
2006-03-24,12.775,13.135,12.771,13.07,56314,0
2006-03-27,13.01,13.183,12.902,13.117,71268,0
2006-03-28,13.129,13.465,13.129,13.261,104703,0
2006-03-29,13.32,13.607,12.799,12.842,237122,0
2006-03-30,12.842,13.17,12.638,12.638,161014,0
2006-03-31,12.695,13.01,12.695,12.953,78742,0
2006-04-03,12.958,13.07,12.842,12.902,63790,0
2006-04-04,12.912,13.023,12.902,12.966,109099,0
2006-04-05,12.958,13.023,12.835,12.996,165416,0
2006-04-06,12.912,12.958,12.912,12.958,32993,0
2006-04-07,12.902,12.958,12.397,12.593,62908,0
2006-04-10,12.638,12.958,12.615,12.86,47074,0
2006-04-11,12.817,12.821,12.274,12.328,97660,0
2006-04-12,12.274,12.324,11.993,12.125,116143,0
2006-04-13,12.129,12.171,12.055,12.129,55434,0
2006-04-17,12.115,12.379,12.115,12.207,95467,0
2006-04-18,12.22,12.666,12.175,12.58,117903,0
2006-04-19,12.865,13.183,12.835,12.958,253837,0
2006-04-20,12.958,13.183,12.958,13.129,222607,0
2006-04-21,13.183,13.766,13.142,13.72,152658,0
2006-04-24,13.82,14.176,13.752,14.115,180814,0
2006-04-25,14.061,14.115,13.411,13.852,153977,0
2006-04-26,13.888,14.206,13.63,13.68,154856,0
2006-04-27,13.639,13.921,13.443,13.584,107344,0
2006-04-28,14.034,14.299,13.824,14.022,164971,0
2006-05-01,14.092,14.994,14.092,14.747,257800,0
2006-05-02,14.975,15.093,14.603,14.774,128900,0
2006-05-03,14.547,14.625,14.166,14.197,129777,0
2006-05-04,14.239,14.466,14.206,14.275,145618,0
2006-05-05,14.375,14.493,14.193,14.28,76985,0
2006-05-08,14.299,14.321,14.225,14.266,56747,0
2006-05-09,14.321,14.321,14.206,14.321,62030,0
2006-05-10,14.266,14.392,14.124,14.211,71714,0
2006-05-11,14.206,14.229,13.465,13.465,74349,0
2006-05-12,13.411,13.516,12.503,13.32,164095,0
2006-05-15,13.411,13.411,12.522,12.865,95904,0
2006-05-16,12.912,13.151,12.527,12.695,137698,0
2006-05-17,12.751,12.751,12.419,12.447,72591,0
2006-05-18,12.479,12.534,12.411,12.411,110424,0
2006-05-19,12.411,12.676,12.225,12.433,84028,0
2006-05-22,12.433,12.503,12.101,12.447,76985,0
2006-05-23,12.729,12.856,12.069,12.097,84909,0
2006-05-24,12.153,12.153,11.593,11.943,125820,0
2006-05-25,11.979,12.139,11.933,12.078,75669,0
2006-05-26,12.139,12.902,12.047,12.779,128462,0
2006-05-30,13.183,13.465,12.328,12.328,168934,0
2006-05-31,12.447,12.949,12.334,12.548,116143,0
2006-06-01,12.503,13.085,12.503,13.085,110864,0
2006-06-02,13.297,13.575,13.244,13.315,80949,0
2006-06-05,13.355,13.355,12.248,12.248,83144,0
2006-06-06,12.248,12.248,11.875,12.157,142539,0
2006-06-07,12.365,12.949,12.203,12.552,118780,0
2006-06-08,12.666,12.666,11.374,11.989,147815,0
2006-06-09,12.162,12.162,11.479,11.493,156178,0
2006-06-12,11.493,11.493,10.57,10.638,236241,0
2006-06-13,10.638,10.764,9.887,9.97,355905,0
2006-06-14,10.196,10.601,9.821,10.155,176855,0
2006-06-15,10.206,11.139,10.165,11.018,158813,0
2006-06-16,11.046,11.238,10.455,10.861,382085,0
2006-06-19,10.797,11.024,10.333,10.343,137476,0
2006-06-20,11.024,11.365,10.606,11.252,165416,0
2006-06-21,11.365,11.67,11.276,11.507,114604,0
2006-06-22,11.593,11.593,11.207,11.383,126920,0
2006-06-23,11.365,11.365,10.624,11.139,101401,0
2006-06-26,11.365,11.365,10.92,11.276,73251,0
2006-06-27,11.387,11.521,10.929,10.938,69728,0
2006-06-28,10.938,11.684,10.728,11.661,217984,0
2006-06-29,11.821,12.365,11.661,12.153,290135,0
2006-06-30,12.162,12.298,11.839,12.274,412881,0
2006-07-03,12.162,12.274,12.106,12.225,64228,0
2006-07-05,12.139,12.139,11.727,11.933,152431,0
2006-07-06,11.933,12.171,11.862,12.162,75884,0
2006-07-07,12.162,12.401,11.821,11.933,74128,0
2006-07-10,12.047,12.162,12.047,12.106,62690,0
2006-07-11,12.051,12.302,11.684,12.302,77653,0
2006-07-12,12.302,12.411,11.639,11.639,69508,0
2006-07-13,11.639,11.639,10.915,10.976,96344,0
2006-07-14,11.066,11.083,10.455,10.684,71714,0
2006-07-17,10.357,10.651,10.343,10.516,158157,0
2006-07-18,10.57,11.32,10.374,11.203,77211,0
2006-07-19,11.203,11.811,11.203,11.621,168494,0
2006-07-20,12.479,12.479,10.455,10.574,193352,0
2006-07-21,10.574,10.748,9.774,10.033,336328,0
2006-07-24,10.229,10.343,9.774,9.983,282435,0
2006-07-25,10.019,10.093,9.711,9.956,398577,0
2006-07-26,9.592,9.774,9.592,9.707,110204,0
2006-07-27,9.719,9.779,9.3649,9.4124,146936,0
2006-07-28,9.707,9.707,9.3417,9.57,96344,0
2006-07-31,9.4786,9.896,9.3694,9.892,177290,0
2006-08-01,9.864,9.864,9.4556,9.693,119659,0
2006-08-02,9.774,10.352,9.774,10.155,123183,0
2006-08-03,10.274,10.428,9.774,10.116,116363,0
2006-08-04,10.274,10.288,9.592,9.798,80728,0
2006-08-07,9.707,9.993,9.707,9.979,89748,0
2006-08-08,10.229,10.229,9.821,9.892,72151,0
2006-08-09,10.07,10.106,9.86,9.864,71268,0
2006-08-10,9.864,10.116,9.774,10.106,68192,0
2006-08-11,10.11,10.151,9.874,9.961,66210,0
2006-08-14,10.074,10.437,10.001,10.165,142100,0
2006-08-15,10.343,10.778,10.252,10.752,111745,0
2006-08-16,10.752,11.36,10.628,11.216,187636,0
2006-08-17,11.221,11.903,11.197,11.493,100966,0
2006-08-18,12.388,12.388,11.221,11.525,81611,0
2006-08-21,11.525,11.741,11.252,11.643,85344,0
2006-08-22,11.643,11.97,11.41,11.606,114604,0
2006-08-23,11.606,11.956,11.301,11.415,105140,0
2006-08-24,11.503,11.503,11.069,11.428,125160,0
2006-08-25,11.365,11.695,11.284,11.352,62464,0
2006-08-28,11.456,11.456,11.211,11.248,44654,0
2006-08-29,11.093,11.539,11.024,11.503,86008,0
2006-08-30,11.547,11.862,11.387,11.798,116363,0
2006-08-31,12.047,12.274,11.867,11.899,165196,0
2006-09-01,11.798,11.821,11.615,11.629,79628,0
2006-09-05,11.365,11.821,11.252,11.615,62030,0
2006-09-06,11.547,11.547,10.91,11.125,83144,0
2006-09-07,11.024,11.024,10.319,10.451,169379,0
2006-09-08,10.501,10.797,10.497,10.684,95026,0
2006-09-11,10.684,10.684,10.451,10.455,53233,0
2006-09-12,10.455,10.861,10.451,10.521,74569,0
2006-09-13,10.455,10.787,10.455,10.661,170249,0
2006-09-14,10.638,10.752,10.488,10.679,51910,0
2006-09-15,10.733,10.738,10.497,10.539,168934,0
2006-09-18,10.544,10.769,10.544,10.684,214686,0
2006-09-19,10.656,10.752,10.488,10.71,77865,0
2006-09-20,10.773,11.042,10.706,10.992,72807,0
2006-09-21,11.069,11.32,10.684,10.825,100307,0
2006-09-22,10.684,10.706,10.548,10.628,88865,0
2006-09-25,10.525,10.938,10.455,10.797,42234,0
2006-09-26,10.455,10.83,10.455,10.671,63790,0
2006-09-27,10.455,11.207,10.455,10.971,242846,0
2006-09-28,10.958,11.688,10.806,11.688,184995,0
2006-09-29,11.688,11.821,11.387,11.451,77865,0
2006-10-02,11.139,11.139,10.53,10.535,139018,0
2006-10-03,10.479,10.684,10.455,10.544,151336,0
2006-10-04,10.544,10.615,10.455,10.497,99867,0
2006-10-05,10.479,10.492,10.292,10.407,201264,0
2006-10-06,10.333,10.365,9.938,10.248,131538,0
2006-10-09,10.047,10.183,10.001,10.019,69948,0
2006-10-10,10.001,10.138,9.547,9.97,197968,0
2006-10-11,9.97,10.07,9.774,9.956,174218,0
2006-10-12,9.961,10.216,9.729,9.997,143203,0
2006-10-13,9.798,10.047,9.798,10.001,149794,0
2006-10-16,10.056,10.389,9.966,10.333,115264,0
2006-10-17,10.31,10.31,9.637,10.206,261753,0
2006-10-18,10.615,10.615,10.001,10.098,102503,0
2006-10-19,10.047,10.684,9.997,10.661,140119,0
2006-10-20,10.548,10.57,10.196,10.42,75884,0
2006-10-23,10.319,10.411,10.093,10.248,80505,0
2006-10-24,10.357,10.357,10.088,10.238,79628,0
2006-10-25,10.274,10.455,10.206,10.446,50369,0
2006-10-26,10.525,11.365,10.407,11.365,177068,0
2006-10-27,11.365,11.365,10.924,10.962,89304,0
2006-10-30,10.915,11.23,10.888,11.189,60491,0
2006-10-31,11.156,11.543,11.093,11.47,116143,0
2006-11-01,11.47,11.47,10.428,10.615,105802,0
2006-11-02,10.752,10.752,10.416,10.507,58734,0
2006-11-03,10.615,11.352,10.615,11.093,81611,0
2006-11-06,11.207,11.588,11.12,11.566,167616,0
2006-11-07,11.365,11.821,11.347,11.503,69728,0
2006-11-08,11.387,11.705,11.387,11.675,61375,0
2006-11-09,11.751,11.798,11.437,11.601,93488,0
2006-11-10,11.634,11.821,11.547,11.798,63130,0
2006-11-13,11.775,11.933,11.615,11.912,75228,0
2006-11-14,12.023,12.274,11.835,12.274,114816,0
2006-11-15,12.266,12.826,12.256,12.633,202368,0
2006-11-16,12.503,12.662,12.23,12.23,69508,0
2006-11-17,12.23,12.234,12.12,12.143,26178,0
2006-11-20,12.115,12.185,11.893,11.912,52352,0
2006-11-21,11.821,11.853,11.629,11.775,153313,0
2006-11-22,11.843,11.843,11.705,11.798,86230,0
2006-11-24,11.639,11.908,11.639,11.862,11664,0
2006-11-27,11.756,12.106,11.598,11.621,152876,0
2006-11-28,11.593,11.695,11.328,11.666,150895,0
2006-11-29,11.684,12.001,11.661,11.993,53889,0
2006-11-30,12.001,12.256,11.789,11.807,183007,0
2006-12-01,11.747,11.893,11.23,11.821,213368,0
2006-12-04,11.821,12.274,11.821,12.262,121864,0
2006-12-05,12.274,12.615,12.244,12.576,95684,0
2006-12-06,12.57,12.602,12.23,12.274,92163,0
2006-12-07,12.365,12.724,12.199,12.266,99867,0
2006-12-08,12.256,12.351,12.139,12.266,52574,0
2006-12-11,12.279,12.58,12.279,12.576,55434,0
2006-12-12,12.602,12.676,12.365,12.566,56091,0
2006-12-13,12.662,12.688,12.503,12.593,49707,0
2006-12-14,12.638,12.679,11.961,12.262,105366,0
2006-12-15,12.32,12.517,12.139,12.274,122964,0
2006-12-18,12.328,12.479,11.821,11.867,106688,0
2006-12-19,11.798,12.043,11.383,12.019,73027,0
2006-12-20,12.019,12.283,12.014,12.266,36293,0
2006-12-21,12.266,12.949,12.262,12.87,156399,0
2006-12-22,12.958,12.958,12.379,12.771,27054,0
2006-12-26,12.729,13.07,12.683,13.047,27276,0
2006-12-27,13.07,13.334,12.907,13.315,78309,0
2006-12-28,13.07,13.411,13.07,13.253,120319,0
2006-12-29,13.253,13.253,12.517,12.593,81167,0
2007-01-03,12.457,12.57,11.821,12.355,111298,0
2007-01-04,12.32,12.32,12.019,12.207,138798,0
2007-01-05,12.101,12.274,11.843,11.979,154637,0
2007-01-08,12.001,12.001,11.392,11.811,142539,0
2007-01-09,11.775,13.07,11.727,12.912,322474,0
2007-01-10,13.001,13.001,12.576,12.874,124941,0
2007-01-11,12.922,13.07,12.625,12.821,93263,0
2007-01-12,12.842,13.023,12.729,13.001,58294,0
2007-01-16,13.027,13.126,12.94,13.027,84909,0
2007-01-17,12.958,13.027,12.615,12.671,58511,0
2007-01-18,12.62,12.803,12.433,12.475,124941,0
2007-01-19,12.439,12.527,12.148,12.503,67088,0
2007-01-22,12.388,12.638,12.115,12.628,123626,0
2007-01-23,12.589,13.037,12.589,12.992,185432,0
2007-01-24,13.023,13.342,12.884,13.32,87106,0
2007-01-25,13.207,13.324,12.493,12.517,99204,0
2007-01-26,12.57,13.151,12.298,13.121,108662,0
2007-01-29,13.07,13.32,12.826,12.912,88426,0
2007-01-30,12.912,13.001,12.652,13.001,109321,0
2007-01-31,12.936,13.365,12.803,13.16,147598,0
2007-02-01,13.138,13.479,12.984,13.389,117247,0
2007-02-02,13.571,14.07,13.207,13.98,193571,0
2007-02-05,13.911,13.911,13.589,13.725,111298,0
2007-02-06,13.639,13.838,12.821,12.821,115922,0
2007-02-07,12.865,13.876,12.865,13.565,363822,0
2007-02-08,13.479,13.684,13.479,13.593,534304,0
2007-02-09,13.524,13.774,13.457,13.706,107344,0
2007-02-12,13.752,13.752,13.47,13.571,43656,0
2007-02-13,13.593,13.684,13.457,13.457,147590,0
2007-02-14,13.457,13.662,13.415,13.538,98324,0
2007-02-15,13.538,13.602,13.457,13.506,59612,0
2007-02-16,13.506,13.792,13.502,13.77,118780,0
2007-02-20,13.774,14.22,13.774,14.152,151554,0
2007-02-21,14.092,14.321,13.939,14.321,85132,0
2007-02-22,14.313,14.321,14.047,14.092,140119,0
2007-02-23,14.101,14.506,14.092,14.392,216000,0
2007-02-26,14.295,14.402,14.029,14.07,538436,0
2007-02-27,14.07,14.092,13.01,13.348,335008,0
2007-02-28,13.32,13.639,13.006,13.415,102065,0
2007-03-01,13.411,13.488,12.503,13.103,217767,0
2007-03-02,13.056,13.056,12.439,12.457,158813,0
2007-03-05,12.047,12.517,11.821,11.825,141658,0
2007-03-06,11.912,12.729,11.821,12.625,94368,0
2007-03-07,12.638,12.729,12.365,12.548,103823,0
2007-03-08,12.638,12.865,12.552,12.771,117247,0
2007-03-09,12.842,12.842,12.274,12.705,56747,0
2007-03-12,12.799,12.847,12.534,12.701,77865,0
2007-03-13,12.638,12.695,11.867,11.889,88426,0
2007-03-14,11.912,12.457,11.912,12.293,104270,0
2007-03-15,12.252,12.388,11.989,12.328,78528,0
2007-03-16,12.361,12.433,11.821,11.867,221945,0
2007-03-19,11.912,12.162,11.821,11.829,87324,0
2007-03-20,11.847,12.115,11.821,11.903,72807,0
2007-03-21,11.903,12.751,11.843,12.522,81167,0
2007-03-22,12.513,12.852,12.365,12.835,80728,0
2007-03-23,12.839,12.86,12.527,12.534,98103,0
2007-03-26,12.457,12.57,12.269,12.489,171571,0
2007-03-27,12.433,12.589,12.411,12.57,174433,0
2007-03-28,12.503,12.888,11.867,12.212,248564,0
2007-03-29,12.269,12.406,11.821,11.933,426515,0
2007-03-30,11.979,12.115,11.561,12.069,194227,0
2007-04-02,12.069,12.225,11.839,12.225,80064,0
2007-04-03,12.274,12.724,12.252,12.443,199512,0
2007-04-04,12.411,12.543,12.189,12.23,97229,0
2007-04-05,12.238,12.498,12.153,12.365,87106,0
2007-04-09,12.341,12.365,12.033,12.047,112180,0
2007-04-10,12.019,12.269,11.893,11.956,176855,0
2007-04-11,12.001,12.266,11.374,11.798,123626,0
2007-04-12,11.821,12.139,11.727,12.125,193130,0
2007-04-13,12.125,12.566,12.014,12.503,374822,0
2007-04-16,12.388,12.831,12.324,12.683,145841,0
2007-04-17,12.729,12.912,12.57,12.662,141658,0
2007-04-18,12.23,12.234,10.958,11.342,974009,0
2007-04-19,11.161,11.47,11.001,11.447,502844,0
2007-04-20,11.857,11.857,11.392,11.415,1110828,0
2007-04-23,11.397,11.547,11.139,11.207,137698,0
2007-04-24,11.207,11.221,10.958,10.962,263960,0
2007-04-25,10.948,11.129,10.684,10.853,278259,0
2007-04-26,10.861,10.906,10.661,10.764,174654,0
2007-04-27,10.688,10.91,10.57,10.843,261097,0
2007-04-30,10.865,10.98,10.839,10.91,171571,0
2007-05-01,10.934,11.139,10.797,11.028,162997,0
2007-05-02,11.056,11.521,11.056,11.415,420355,0
2007-05-03,11.383,11.415,11.276,11.297,141658,0
2007-05-04,11.297,11.37,11.175,11.338,144298,0
2007-05-07,11.332,11.379,11.23,11.276,226561,0
2007-05-08,11.252,11.297,11.01,11.242,97229,0
2007-05-09,11.365,11.451,11.23,11.401,100741,0
2007-05-10,11.365,11.383,10.773,11.115,156399,0
2007-05-11,11.147,11.451,11.139,11.276,78309,0
2007-05-14,11.207,11.211,10.892,10.906,67088,0
2007-05-15,10.861,11.069,10.57,10.698,144078,0
2007-05-16,10.742,10.815,10.455,10.792,132418,0
2007-05-17,10.797,11.006,10.738,10.875,97000,0
2007-05-18,10.875,11.106,10.811,10.988,104043,0
2007-05-21,10.988,11.615,10.988,11.584,87102,0
2007-05-22,11.365,11.775,11.342,11.643,175532,0
2007-05-23,11.643,12.248,11.643,11.965,197303,0
2007-05-24,11.979,12.185,11.737,11.793,188068,0
2007-05-25,11.821,12.274,11.821,12.023,74569,0
2007-05-29,12.093,12.338,12.069,12.12,60491,0
2007-05-30,12.074,12.139,11.352,11.419,113061,0
2007-05-31,11.535,12.212,11.535,11.678,192690,0
2007-06-01,11.684,12.807,11.684,12.298,232284,0
2007-06-04,12.279,12.279,11.798,12.047,117021,0
2007-06-05,12.047,12.479,11.985,12.266,167395,0
2007-06-06,12.185,12.479,11.993,12.307,118780,0
2007-06-07,12.298,12.503,12.289,12.328,322911,0
2007-06-08,12.274,12.57,12.23,12.556,90406,0
2007-06-11,12.556,12.835,12.503,12.705,206766,0
2007-06-12,12.705,12.865,12.22,12.433,160573,0
2007-06-13,12.602,12.633,12.479,12.507,67308,0
2007-06-14,12.489,12.842,12.489,12.666,60491,0
2007-06-15,12.958,13.047,12.695,12.701,226347,0
2007-06-18,12.71,12.912,12.548,12.57,132418,0
2007-06-19,12.543,13.183,12.543,12.705,208523,0
2007-06-20,12.775,13.411,12.662,12.936,188726,0
2007-06-21,12.807,12.87,12.069,12.256,203689,0
2007-06-22,12.274,12.274,11.816,11.989,185208,0
2007-06-25,12.269,12.527,11.653,11.653,186537,0
2007-06-26,11.695,12.679,11.695,12.638,188290,0
2007-06-27,12.86,13.23,12.507,12.729,372185,0
2007-06-28,12.893,12.893,11.684,12.543,525497,0
2007-06-29,12.32,12.975,12.23,12.847,211604,0
2007-07-02,12.842,13.023,12.799,12.944,175752,0
2007-07-03,12.949,13.07,12.775,12.958,90844,0
2007-07-05,12.958,13.051,12.671,12.888,130218,0
2007-07-06,12.865,12.958,12.751,12.775,76985,0
2007-07-09,12.775,13.018,12.775,12.936,95244,0
2007-07-10,12.751,13.047,12.671,12.984,165633,0
2007-07-11,13.023,13.28,12.979,12.979,100307,0
2007-07-12,13.07,14.162,13.07,14.101,246586,0
2007-07-13,13.911,14.07,13.47,13.752,156399,0
2007-07-16,13.766,13.952,13.524,13.635,134396,0
2007-07-17,13.684,14.299,13.684,13.985,133734,0
2007-07-18,13.866,14.206,13.557,14.129,154416,0
2007-07-19,15.344,16.703,15.344,16.153,767907,0
2007-07-20,15.774,16.57,15.684,15.866,646259,0
2007-07-23,16.04,16.308,15.885,15.938,247016,0
2007-07-24,15.912,16.027,15.717,15.903,326205,0
2007-07-25,16.676,16.676,14.871,14.966,739967,0
2007-07-26,14.842,15.299,14.124,14.576,488102,0
2007-07-27,14.706,15.934,14.599,15.161,415520,0
2007-07-30,15.321,15.774,15.003,15.376,501738,0
2007-07-31,15.595,15.871,15.03,15.299,314107,0
2007-08-01,15.253,15.285,14.703,14.949,250103,0
2007-08-02,14.949,15.088,14.562,14.899,203905,0
2007-08-03,14.479,14.752,13.888,14.026,265058,0
2007-08-06,14.065,14.501,13.957,14.206,291461,0
2007-08-07,14.379,14.529,13.524,14.162,474024,0
2007-08-08,14.366,14.547,13.82,14.547,452245,0
2007-08-09,14.321,14.434,13.524,13.691,366024,0
2007-08-10,13.734,14.253,13.639,13.82,309275,0
2007-08-13,14.026,15.344,13.989,15.321,471387,0
2007-08-14,15.23,15.344,14.73,14.73,131102,0
2007-08-15,14.685,15.221,12.821,12.902,166958,0
2007-08-16,12.958,16.594,12.902,16.594,509223,0
2007-08-17,14.889,16.433,14.685,14.724,255602,0
2007-08-20,15.003,15.026,14.392,14.866,106028,0
2007-08-21,15.003,15.074,14.124,14.547,131974,0
2007-08-22,14.662,15.026,14.662,14.875,171355,0
2007-08-23,15.003,15.003,14.479,14.562,82707,0
2007-08-24,14.617,14.617,14.317,14.557,123626,0
2007-08-27,14.539,14.539,13.893,14.457,112624,0
2007-08-28,14.42,14.501,13.684,13.843,193571,0
2007-08-29,13.911,14.525,13.645,14.525,148696,0
2007-08-30,14.41,14.866,14.115,14.162,86008,0
2007-08-31,14.388,14.457,14.152,14.271,57413,0
2007-09-04,14.239,14.639,14.092,14.562,121204,0
2007-09-05,14.498,14.547,13.843,14.022,122964,0
2007-09-06,14.115,14.738,14.047,14.738,109099,0
2007-09-07,14.501,14.662,14.083,14.115,234921,0
2007-09-10,14.148,14.547,13.862,14.275,161894,0
2007-09-11,14.229,14.866,14.092,14.798,89527,0
2007-09-12,14.798,15.235,13.893,14.166,219527,0
2007-09-13,14.206,14.547,14.115,14.243,125594,0
2007-09-14,14.138,14.396,14.002,14.206,68850,0
2007-09-17,14.193,14.474,14.115,14.239,92821,0
2007-09-18,14.299,15.434,14.243,15.429,288156,0
2007-09-19,15.434,15.912,15.098,15.912,165196,0
2007-09-20,15.797,15.912,15.684,15.834,90844,0
2007-09-21,15.97,15.97,15.368,15.58,232284,0
2007-09-24,15.684,16.115,15.279,15.617,137918,0
2007-09-25,15.547,15.585,15.03,15.147,100966,0
2007-09-26,15.253,16.061,15.161,15.694,234486,0
2007-09-27,15.698,15.698,14.406,14.585,454012,0
2007-09-28,14.585,14.931,14.539,14.571,132861,0
2007-10-01,14.576,15.334,14.506,15.116,167616,0
2007-10-02,15.116,15.97,15.007,15.834,189612,0
2007-10-03,15.774,15.774,14.889,15.235,165416,0
2007-10-04,15.267,15.498,14.571,14.994,98988,0
2007-10-05,15.207,16.124,15.207,15.88,208970,0
2007-10-08,16.004,16.64,15.912,16.64,203250,0
2007-10-09,16.64,16.64,16.252,16.336,196641,0
2007-10-10,16.336,16.685,15.797,16.63,214032,0
2007-10-11,16.707,16.707,15.47,15.957,150456,0
2007-10-12,15.889,16.579,15.672,16.433,178833,0
2007-10-15,16.502,16.584,15.957,16.367,296071,0
2007-10-16,16.584,16.807,15.961,16.207,300917,0
2007-10-17,16.467,16.807,16.027,16.64,233604,0
2007-10-18,16.617,17.04,16.584,16.847,162556,0
2007-10-19,16.847,16.847,15.756,15.829,236462,0
2007-10-22,16.069,17.208,15.934,17.003,271657,0
2007-10-23,17.003,17.045,16.252,16.775,186092,0
2007-10-24,16.594,17.248,16.594,17.093,156178,0
2007-10-25,17.208,17.248,16.843,16.912,177290,0
2007-10-26,16.935,17.252,16.662,17.049,179058,0
2007-10-29,17.184,17.248,16.707,16.889,101845,0
2007-10-30,16.847,17.174,16.549,16.912,153756,0
2007-10-31,16.935,17.492,16.662,17.479,197968,0
2007-11-01,17.161,17.188,15.843,15.912,236903,0
2007-11-02,16.115,16.889,15.539,16.754,183007,0
2007-11-05,16.242,16.699,15.875,16.367,152142,0
2007-11-06,16.367,16.902,16.057,16.902,166958,0
2007-11-07,17.04,17.04,16.588,16.685,211592,0
2007-11-08,16.797,17.04,16.294,16.843,153098,0
2007-11-09,16.64,17.017,16.074,16.298,198192,0
2007-11-12,16.312,16.668,16.004,16.247,208259,0
2007-11-13,16.516,17.316,16.275,17.248,216000,0
2007-11-14,17.276,17.488,17.035,17.412,137698,0
2007-11-15,17.362,17.412,15.952,16.049,210505,0
2007-11-16,16.069,17.435,15.912,17.435,228321,0
2007-11-19,17.276,17.299,16.48,16.843,194674,0
2007-11-20,16.775,17.049,16.471,16.617,98332,0
2007-11-21,16.552,16.93,16.252,16.579,170390,0
2007-11-23,16.617,17.304,16.617,17.262,74128,0
2007-11-26,17.321,17.934,16.198,16.275,282081,0
2007-11-27,16.41,17.349,16.322,16.889,239975,0
2007-11-28,16.935,17.762,16.935,17.681,270775,0
2007-11-29,17.707,18.639,17.524,18.457,256915,0
2007-11-30,18.416,18.621,17.717,17.731,685485,0
2007-12-03,17.257,17.613,17.257,17.33,222388,0
2007-12-04,17.276,18.171,16.834,17.025,120102,0
2007-12-05,17.316,17.712,17.188,17.457,81415,0
2007-12-06,17.457,18.717,17.294,18.667,266121,0
2007-12-07,18.685,19.224,18.111,18.694,179356,0
2007-12-10,18.775,19.29,18.09,19.102,237827,0
2007-12-11,19.207,19.553,18.481,18.51,153096,0
2007-12-12,18.412,19.121,18.371,18.68,137961,0
2007-12-13,18.234,18.516,17.876,18.117,214903,0
2007-12-14,17.934,18.821,17.934,18.299,157276,0
2007-12-17,18.117,18.317,17.444,17.484,163655,0
2007-12-18,17.957,18.067,17.272,17.731,235396,0
2007-12-19,17.685,18.639,17.618,18.247,138798,0
2007-12-20,18.207,18.321,17.908,18.321,164971,0
2007-12-21,18.866,19.348,18.412,19.163,379961,0
2007-12-24,19.252,19.821,19.167,19.593,68407,0
2007-12-26,19.436,21.108,19.327,20.934,232147,0
2007-12-27,20.912,20.916,19.102,19.116,248890,0
2007-12-28,19.608,20.457,19.375,20.138,415846,0
2007-12-31,20.23,20.462,19.389,20.435,268361,0
2008-01-02,20.445,20.777,19.339,20.275,393300,0
2008-01-03,20.616,20.626,19.93,19.935,269298,0
2008-01-04,19.93,20.068,19.026,19.094,371472,0
2008-01-07,18.843,20.049,18.843,19.684,253795,0
2008-01-08,19.502,19.502,18.162,18.247,388921,0
2008-01-09,18.189,18.363,17.193,18.321,487325,0
2008-01-10,18.639,19.066,17.866,18.594,178390,0
2008-01-11,18.226,18.635,17.852,18.003,198134,0
2008-01-14,17.776,18.367,17.143,17.662,280514,0
2008-01-15,17.38,18.062,16.898,17.876,285295,0
2008-01-16,17.856,18.148,17.457,17.707,233747,0
2008-01-17,17.662,17.912,16.493,16.511,201819,0
2008-01-18,16.608,16.87,15.734,16.594,277919,0
2008-01-22,15.898,17.161,15.898,17.093,238163,0
2008-01-23,17.003,18.121,16.433,18.098,342484,0
2008-01-24,18.23,18.617,17.666,17.762,267063,0
2008-01-25,17.762,18.275,17.367,17.566,167644,0
2008-01-28,17.685,18.049,17.33,17.662,155956,0
2008-01-29,17.806,18.412,17.408,17.548,112324,0
2008-01-30,17.608,17.643,16.853,16.944,153178,0
2008-01-31,16.821,17.657,16.529,17.299,269454,0
2008-02-01,17.276,17.87,16.797,17.653,173900,0
2008-02-04,17.281,17.798,17.157,17.238,239103,0
2008-02-05,17.862,18.412,17.22,17.357,270425,0
2008-02-06,17.416,18.107,17.161,17.471,181032,0
2008-02-07,17.408,17.524,16.99,17.502,222607,0
2008-02-08,17.524,17.721,17.266,17.44,186092,0
2008-02-11,17.457,17.502,17.166,17.23,173992,0
2008-02-12,17.093,18.027,17.093,17.389,234878,0
2008-02-13,17.524,17.731,17.357,17.699,200001,0
2008-02-14,17.703,17.731,17.248,17.299,97249,0
2008-02-15,17.299,17.63,17.252,17.353,254345,0
2008-02-19,17.234,17.653,17.234,17.444,237877,0
2008-02-20,17.357,18.072,17.357,18.027,275177,0
2008-02-21,18.117,18.594,18.117,18.412,238879,0
2008-02-22,18.266,18.404,17.618,18.275,175532,0
2008-02-25,18.094,18.612,17.948,18.194,195544,0
2008-02-26,18.107,19.018,18.049,18.457,166562,0
2008-02-27,18.299,18.775,18.184,18.184,99840,0
2008-02-28,18.094,18.139,17.707,17.985,198516,0
2008-02-29,17.776,17.776,17.135,17.353,154416,0
2008-03-03,17.276,17.685,17.025,17.412,151554,0
2008-03-04,17.266,17.727,17.252,17.594,208784,0
2008-03-05,17.594,17.999,17.516,17.793,97000,0
2008-03-06,17.731,18.162,17.321,17.321,103608,0
2008-03-07,17.161,17.731,17.161,17.367,97660,0
2008-03-10,17.57,17.57,16.699,16.754,120546,0
2008-03-11,17.276,17.561,17.111,17.561,148035,0
2008-03-12,17.618,18.317,17.618,17.675,139226,0
2008-03-13,17.457,18.293,17.243,18.207,120546,0
2008-03-14,18.344,18.713,17.695,18.321,135941,0
2008-03-17,17.767,18.754,17.767,18.23,181649,0
2008-03-18,18.162,19.04,18.162,18.981,152222,0
2008-03-19,19.094,19.229,18.408,18.639,136092,0
2008-03-20,18.18,19.432,18.18,19.116,503285,0
2008-03-24,19.233,20.39,19.233,20.072,185480,0
2008-03-25,20.335,20.845,19.852,20.64,217878,0
2008-03-26,20.266,20.48,19.807,20.049,213806,0
2008-03-27,19.825,21.549,19.825,21.144,398335,0
2008-03-28,21.207,21.221,19.207,19.207,715990,0
2008-03-31,19.389,20.225,19.335,19.641,239324,0
2008-04-01,20.412,21.004,20.008,21.004,229420,0
2008-04-02,20.854,21.437,20.208,21.245,150436,0
2008-04-03,21.095,21.48,20.385,20.821,179191,0
2008-04-04,20.821,21.163,20.138,20.732,249157,0
2008-04-07,20.912,20.98,20.377,20.503,91766,0
2008-04-08,20.377,20.976,20.377,20.512,119224,0
2008-04-09,20.662,21.067,19.958,20.09,217767,0
2008-04-10,20.322,20.792,19.98,20.54,98544,0
2008-04-11,20.368,20.435,19.362,19.524,185432,0
2008-04-14,19.339,20.054,18.802,19.102,221891,0
2008-04-15,19.358,19.599,18.866,18.947,208141,0
2008-04-16,22.586,23.581,21.418,22.731,1925285,0
2008-04-17,21.741,22.845,21.207,22.845,787497,0
2008-04-18,22.736,23.268,21.403,22.595,548909,0
2008-04-21,23.072,23.112,21.826,22.631,519803,0
2008-04-22,22.731,22.899,22.071,22.812,335777,0
2008-04-23,22.736,23.481,22.417,23.131,517118,0
2008-04-24,23.14,23.299,22.481,22.739,509185,0
2008-04-25,23.013,23.389,22.331,23.185,351429,0
2008-04-28,23.345,23.823,22.931,23.618,349172,0
2008-04-29,23.726,23.845,22.277,23.389,230143,0
2008-04-30,23.126,23.954,23.04,23.671,438578,0
2008-05-01,23.509,24.345,23.509,23.945,279716,0
2008-05-02,24.454,25.003,23.908,24.008,229911,0
2008-05-05,24.159,24.413,23.858,23.858,163086,0
2008-05-06,23.858,23.913,23.195,23.49,264887,0
2008-05-07,23.468,23.586,22.526,22.595,254842,0
2008-05-08,22.831,22.831,22.39,22.662,222895,0
2008-05-09,22.395,23.422,22.39,23.239,230589,0
2008-05-12,23.326,24.072,23.048,23.548,237498,0
2008-05-13,23.618,23.866,23.15,23.331,173658,0
2008-05-14,23.544,23.636,22.926,22.926,83800,0
2008-05-15,22.976,23.185,22.503,22.948,122046,0
2008-05-16,22.835,23.38,21.685,22.577,431479,0
2008-05-19,22.521,22.613,21.572,21.707,206498,0
2008-05-20,21.741,22.109,21.014,21.962,262166,0
2008-05-21,21.83,22.503,21.463,21.49,227757,0
2008-05-22,21.38,21.83,21.071,21.308,233709,0
2008-05-23,21.23,21.365,20.439,20.89,324525,0
2008-05-27,20.727,21.23,20.503,21.186,184551,0
2008-05-28,21.45,21.671,20.745,21.595,172446,0
2008-05-29,21.48,22.049,21.459,21.763,146858,0
2008-05-30,21.777,22.69,21.535,22.344,283440,0
2008-06-02,22.472,22.618,21.741,22.458,150527,0
2008-06-03,22.681,23.027,22.117,22.39,220380,0
2008-06-04,22.39,23.036,22.299,22.595,229893,0
2008-06-05,23.067,23.8,22.877,23.072,262210,0
2008-06-06,22.399,23.076,22.025,22.025,179184,0
2008-06-09,22.035,22.845,21.781,22.095,105605,0
2008-06-10,21.967,22.427,21.413,22.095,150264,0
2008-06-11,22.095,22.608,21.258,21.904,177774,0
2008-06-12,22.049,22.79,22.017,22.095,85624,0
2008-06-13,22.277,22.549,22.191,22.503,94402,0
2008-06-16,22.503,22.618,22.171,22.595,92199,0
2008-06-17,23.454,23.464,22.595,22.748,232368,0
2008-06-18,22.727,22.727,22.358,22.399,120080,0
2008-06-19,22.563,22.563,21.931,22.43,120577,0
2008-06-20,21.83,22.404,21.83,22.049,228832,0
2008-06-23,22.095,22.157,21.413,21.549,110349,0
2008-06-24,21.626,21.626,20.912,20.947,152362,0
2008-06-25,20.916,21.612,20.471,21.602,315605,0
2008-06-26,21.154,21.999,21.022,21.598,255003,0
2008-06-27,21.459,22.458,21.459,21.736,623629,0
2008-06-30,23.157,23.199,22.39,22.972,476539,0
2008-07-01,22.931,23.8,22.845,23.622,363220,0
2008-07-02,23.786,23.876,23.185,23.362,388905,0
2008-07-03,23.389,23.708,23.094,23.413,191730,0
2008-07-07,23.636,23.84,23.366,23.44,285295,0
2008-07-08,23.567,24.095,23.009,24.068,342959,0
2008-07-09,23.871,24.408,22.89,23.157,304600,0
2008-07-10,23.157,23.805,23.122,23.684,380207,0
2008-07-11,23.371,24.299,23.231,23.958,238149,0
2008-07-14,24.376,24.376,23.698,23.866,200463,0
2008-07-15,23.65,23.866,22.776,23.576,452597,0
2008-07-16,23.472,23.622,22.94,23.6,214557,0
2008-07-17,23.968,24.394,23.263,23.84,243134,0
2008-07-18,23.84,24.048,23.136,23.322,376499,0
2008-07-21,24.673,26.319,23.572,25.823,1994978,0
2008-07-22,25.023,26.09,24.55,25.654,705070,0
2008-07-23,25.89,26.231,24.823,25.136,477516,0
2008-07-24,25.096,25.24,23.776,23.976,622997,0
2008-07-25,24.331,24.404,23.664,24.164,486807,0
2008-07-28,24.208,25.396,24.048,24.74,575817,0
2008-07-29,24.74,26.15,24.74,25.982,689517,0
2008-07-30,26.028,26.508,25.387,26.436,582909,0
2008-07-31,26.599,26.937,25.577,25.608,335139,0
2008-08-01,25.519,25.912,24.55,25.041,382199,0
2008-08-04,25.221,25.458,24.146,24.212,469193,0
2008-08-05,24.572,26.054,24.299,25.543,605385,0
2008-08-06,25.663,26.286,25.194,25.954,426964,0
2008-08-07,25.681,27.05,25.327,26.613,552703,0
2008-08-08,26.281,28.141,26.186,27.49,525037,0
2008-08-11,27.436,28.524,27.118,27.148,609643,0
2008-08-12,27.228,27.931,26.794,26.827,375645,0
2008-08-13,26.822,27.126,26.19,26.309,619387,0
2008-08-14,26.123,26.668,26.032,26.194,294631,0
2008-08-15,26.377,26.686,24.095,24.099,718520,0
2008-08-18,24.113,24.558,22.922,23.185,1104880,0
2008-08-19,23.126,23.645,22.744,23.013,412663,0
2008-08-20,23.234,23.913,23.036,23.29,301591,0
2008-08-21,23.282,23.353,21.595,22.044,739842,0
2008-08-22,22.053,22.685,21.972,22.122,310849,0
2008-08-25,22.227,22.227,21.027,21.371,423887,0
2008-08-26,21.607,21.717,20.947,21.044,312953,0
2008-08-27,20.89,21.685,20.758,21.494,298449,0
2008-08-28,21.598,21.867,21.158,21.539,207979,0
2008-08-29,21.53,21.53,20.777,20.929,361525,0
2008-09-02,21.348,21.503,20.7,20.952,386297,0
2008-09-03,20.956,21.853,20.956,21.385,498256,0
2008-09-04,21.476,21.817,20.753,21.14,692560,0
2008-09-05,20.962,21.13,20.026,20.526,711351,0
2008-09-08,20.722,21.515,20.558,21.135,435579,0
2008-09-09,20.894,21.053,20.23,20.35,550873,0
2008-09-10,20.316,21.158,19.921,20.903,377075,0
2008-09-11,20.208,21.163,20.208,21.032,220185,0
2008-09-12,20.858,21.803,20.858,21.28,214547,0
2008-09-15,20.916,21.245,19.477,19.547,482906,0
2008-09-16,19.154,21.685,19.154,21.503,894529,0
2008-09-17,21.044,21.595,19.939,20.04,488351,0
2008-09-18,20.257,21.895,19.553,21.895,445405,0
2008-09-19,22.417,23.244,21.839,23.195,673131,0
2008-09-22,23.268,23.64,21.027,21.399,338629,0
2008-09-23,21.361,21.403,20.635,20.85,188932,0
2008-09-24,20.85,21.062,20.235,20.476,150592,0
2008-09-25,20.457,21.799,20.362,21.294,255606,0
2008-09-26,20.7,21.577,20.68,21.53,239822,0
2008-09-29,21.008,21.49,20.368,20.594,508429,0
2008-09-30,20.894,21.344,20.64,21.344,681277,0
2008-10-01,21.135,21.365,20.081,21.08,419395,0
2008-10-02,20.976,21.08,18.53,18.895,637417,0
2008-10-03,19.436,19.844,18.834,19.173,380428,0
2008-10-06,18.43,18.43,15.938,17.666,506565,0
2008-10-07,17.643,18.003,16.027,17.003,452412,0
2008-10-08,16.04,16.303,14.747,14.806,779831,0
2008-10-09,15.198,15.797,14.22,14.299,404141,0
2008-10-10,13.565,15.961,12.958,15.926,1172874,0
2008-10-13,16.598,18.081,14.975,18.081,537665,0
2008-10-14,18.802,19.224,16.28,17.121,477619,0
2008-10-15,17.234,17.502,14.706,14.706,663815,0
2008-10-16,13.361,13.361,10.033,10.455,3469388,0
2008-10-17,10.996,11.47,10.57,10.948,1826300,0
2008-10-20,11.365,12.252,10.915,11.756,982302,0
2008-10-21,11.584,11.639,10.62,10.875,1148028,0
2008-10-22,10.773,11.338,10.455,10.724,944782,0
2008-10-23,10.544,10.91,9.2191,9.896,928486,0
2008-10-24,9.1826,9.906,8.7608,9.642,879333,0
2008-10-27,9.51,9.896,8.7104,8.7149,703957,0
2008-10-28,9.1159,9.746,8.3513,9.746,638661,0
2008-10-29,9.606,11.189,7.9924,10.574,961463,0
2008-10-30,11.207,11.23,10.588,11.23,486455,0
2008-10-31,11.151,11.643,10.848,11.456,338702,0
2008-11-03,11.156,11.456,10.843,11.374,425611,0
2008-11-04,11.297,11.352,10.62,10.938,499339,0
2008-11-05,10.455,11.028,10.16,10.584,299518,0
2008-11-06,10.306,10.724,10.279,10.288,366662,0
2008-11-07,10.361,10.929,10.141,10.656,235649,0
2008-11-10,10.934,11.571,10.892,10.915,285768,0
2008-11-11,10.953,11.561,10.661,11.078,319745,0
2008-11-12,10.924,10.924,10.266,10.416,424155,0
2008-11-13,10.57,12.503,10.261,12.503,764129,0
2008-11-14,12.269,12.503,10.773,10.875,657399,0
2008-11-17,10.906,11.225,10.661,10.91,319552,0
2008-11-18,10.929,11.415,10.656,11.161,407648,0
2008-11-19,11.165,11.666,10.455,10.455,396358,0
2008-11-20,10.323,11.069,9.887,10.116,491747,0
2008-11-21,10.365,10.428,9.2059,10.357,570875,0
2008-11-24,10.91,13.135,10.11,12.807,855273,0
2008-11-25,12.451,13.164,12.289,12.94,657817,0
2008-11-26,12.584,14.225,12.447,13.752,356919,0
2008-11-28,13.571,14.261,13.512,14.261,88845,0
2008-12-01,13.806,13.911,11.347,11.516,336123,0
2008-12-02,12.411,13.342,12.175,13.342,414750,0
2008-12-03,12.207,13.375,11.835,12.074,635773,0
2008-12-04,12.047,12.225,11.507,11.921,693094,0
2008-12-05,11.825,12.503,11.301,12.503,286562,0
2008-12-08,12.807,14.833,12.807,14.171,782028,0
2008-12-09,14.051,14.253,13.297,13.384,337353,0
2008-12-10,13.602,13.994,13.265,13.688,190751,0
2008-12-11,13.306,13.779,12.584,12.775,267112,0
2008-12-12,12.274,13.816,12.162,13.792,268794,0
2008-12-15,13.244,14.061,12.756,13.089,185707,0
2008-12-16,13.265,14.639,13.188,14.639,661893,0
2008-12-17,13.934,13.934,13.07,13.174,547709,0
2008-12-18,13.188,13.925,12.893,13.061,642199,0
2008-12-19,13.524,13.866,13.31,13.543,581746,0
2008-12-22,13.46,13.589,12.729,13.411,399627,0
2008-12-23,13.529,13.939,13.479,13.862,624297,0
2008-12-24,13.838,13.862,13.448,13.512,260546,0
2008-12-26,13.584,13.907,13.524,13.747,353253,0
2008-12-29,14.092,15.907,13.98,15.866,1256960,0
2008-12-30,15.575,15.848,13.047,13.065,1672792,0
2008-12-31,13.297,13.46,12.517,13.192,918315,0
2009-01-02,13.236,14.448,13.138,14.115,583231,0
2009-01-05,14.07,14.092,13.183,13.261,644425,0
2009-01-06,13.375,13.711,12.507,12.729,821336,0
2009-01-07,12.534,12.612,11.821,12.293,674190,0
2009-01-08,12.217,12.705,12.047,12.302,631115,0
2009-01-09,12.355,12.489,11.621,12.033,405385,0
2009-01-12,12.043,12.043,11.297,11.639,714860,0
2009-01-13,11.557,11.816,11.392,11.692,496819,0
2009-01-14,11.525,11.53,10.557,10.651,650011,0
2009-01-15,10.91,11.719,10.229,11.442,547297,0
2009-01-16,11.648,11.751,10.479,11.106,403145,0
2009-01-20,10.906,10.976,10.455,10.548,478292,0
2009-01-21,10.944,11.115,10.42,11.083,366708,0
2009-01-22,10.46,10.857,10.31,10.606,467643,0
2009-01-23,10.601,11.397,10.535,10.748,357297,0
2009-01-26,10.797,11.27,10.442,10.651,198705,0
2009-01-27,10.666,11.006,10.592,10.728,176798,0
2009-01-28,10.733,11.456,10.656,11.451,348725,0
2009-01-29,11.266,11.37,10.879,10.906,266145,0
2009-01-30,11.139,11.332,10.525,10.724,210192,0
2009-02-02,10.507,10.719,10.229,10.501,307199,0
2009-02-03,10.578,11.221,10.516,11.042,434746,0
2009-02-04,11.024,11.765,10.915,10.953,317402,0
2009-02-05,12.269,13.883,12.051,13.871,1368002,0
2009-02-06,13.271,13.747,13.103,13.17,556821,0
2009-02-09,13.207,13.43,12.992,13.226,461494,0
2009-02-10,13.129,13.639,12.922,13.324,632680,0
2009-02-11,13.589,13.739,12.987,13.411,258088,0
2009-02-12,13.212,13.625,12.527,13.244,284060,0
2009-02-13,13.302,13.77,13.061,13.352,210202,0
2009-02-17,12.775,13.257,12.401,12.979,433204,0
2009-02-18,13.297,13.297,12.238,12.351,361608,0
2009-02-19,12.461,12.566,11.985,12.06,432561,0
2009-02-20,11.862,11.951,11.365,11.588,473949,0
2009-02-23,11.535,11.535,10.821,10.861,613202,0
2009-02-24,10.839,11.751,10.525,11.709,894000,0
2009-02-25,11.747,12.065,11.32,11.579,725267,0
2009-02-26,11.924,12.12,11.566,11.719,539797,0
2009-02-27,11.547,11.802,11.27,11.41,439944,0
2009-03-02,11.32,11.32,10.488,10.648,436964,0
2009-03-03,11.028,11.41,10.825,10.958,584030,0
2009-03-04,11.203,11.611,11.056,11.261,357321,0
2009-03-05,10.865,11.23,10.57,10.706,356367,0
2009-03-06,10.821,11.042,10.548,10.853,441503,0
2009-03-09,10.469,11.139,10.46,10.574,359859,0
2009-03-10,10.748,11.916,10.748,11.705,401739,0
2009-03-11,11.747,12.683,10.91,12.465,606773,0
2009-03-12,12.365,13.315,12.162,13.151,457203,0
2009-03-13,13.188,13.334,12.199,12.652,527284,0
2009-03-16,12.821,13.639,12.666,13.147,552495,0
2009-03-17,13.099,13.67,12.729,13.662,285697,0
2009-03-18,13.611,14.396,13.244,14.002,396449,0
2009-03-19,14.261,14.738,13.989,14.056,286930,0
2009-03-20,13.994,14.257,13.006,13.032,465643,0
2009-03-23,13.293,14.971,13.151,14.963,424667,0
2009-03-24,14.667,15.021,14.547,14.73,442975,0
2009-03-25,14.907,15.402,14.247,14.734,450824,0
2009-03-26,14.07,15.388,13.342,15.257,687489,0
2009-03-27,15.003,15.111,13.006,13.126,1162276,0
2009-03-30,13.183,13.502,12.401,13.448,976000,0
2009-03-31,13.579,14.129,13.135,13.135,648642,0
2009-04-01,12.996,13.929,12.71,13.621,377835,0
2009-04-02,14.007,14.635,13.852,13.948,545117,0
2009-04-03,13.952,14.71,13.862,14.343,394330,0
2009-04-06,14.083,14.083,13.521,13.994,299283,0
2009-04-07,13.725,14.321,13.593,13.858,761869,0
2009-04-08,13.897,14.18,13.715,14.039,184522,0
2009-04-09,14.357,15.003,14.357,14.823,304546,0
2009-04-13,14.681,15.102,14.184,14.889,301156,0
2009-04-14,14.589,14.766,14.406,14.547,250056,0
2009-04-15,14.134,14.73,14.134,14.635,170214,0
2009-04-16,14.724,15.123,14.444,14.975,189394,0
2009-04-17,14.94,15.207,14.703,14.912,251567,0
2009-04-20,14.779,14.879,13.589,14.007,391382,0
2009-04-21,15.007,16.668,14.557,15.769,1201318,0
2009-04-22,15.38,17.477,13.852,16.765,1080506,0
2009-04-23,16.834,17.276,16.598,16.783,707997,0
2009-04-24,16.843,17.43,16.367,17.135,324800,0
2009-04-27,16.748,16.821,16.031,16.381,365387,0
2009-04-28,16.797,17.707,16.556,17.184,447379,0
2009-04-29,17.058,17.731,17.058,17.643,379061,0
2009-04-30,17.88,18.184,17.643,17.712,494249,0
2009-05-01,17.898,18.211,17.444,17.59,282660,0
2009-05-04,17.943,18.589,17.681,18.51,286122,0
2009-05-05,18.385,18.385,17.08,17.657,322555,0
2009-05-06,17.657,17.748,17.248,17.695,287641,0
2009-05-07,17.745,17.745,16.63,16.971,379951,0
2009-05-08,17.311,17.798,16.912,17.675,247543,0
2009-05-11,17.492,17.681,17.049,17.179,261729,0
2009-05-12,17.257,17.585,16.235,16.48,358255,0
2009-05-13,16.26,16.423,15.599,15.952,338065,0
2009-05-14,16.074,16.825,16.049,16.074,246497,0
2009-05-15,16.004,16.521,15.815,15.994,213704,0
2009-05-18,16.217,16.788,15.917,16.689,208547,0
2009-05-19,15.984,17.311,15.984,17.106,399353,0
2009-05-20,17.198,17.496,16.866,17.021,263030,0
2009-05-21,16.707,16.779,16.318,16.539,231549,0
2009-05-22,16.617,17.045,16.389,16.389,183506,0
2009-05-26,16.26,18.449,15.82,18.449,421075,0
2009-05-27,18.307,19.145,18.077,18.317,407287,0
2009-05-28,18.52,18.566,17.449,17.961,172399,0
2009-05-29,18.081,18.467,17.736,18.467,227053,0
2009-06-01,18.889,19.613,18.599,19.072,300674,0
2009-06-02,19.031,19.116,18.648,19.026,236155,0
2009-06-03,18.942,19.116,18.381,18.821,160997,0
2009-06-04,18.929,19.197,18.585,19.116,100025,0
2009-06-05,19.322,19.322,18.671,18.925,126666,0
2009-06-08,18.643,18.921,18.194,18.594,138083,0
2009-06-09,18.75,18.76,18.404,18.51,114761,0
2009-06-10,18.643,18.907,18.202,18.635,290557,0
2009-06-11,18.731,19.009,18.289,18.331,118750,0
2009-06-12,18.22,18.321,17.731,18.049,170682,0
2009-06-15,17.834,17.995,16.93,17.966,416475,0
2009-06-16,18.247,18.917,17.758,17.898,328564,0
2009-06-17,18.775,20.09,18.775,19.149,1302443,0
2009-06-18,19.327,19.589,18.999,19.271,617709,0
2009-06-19,19.58,19.926,19.304,19.875,739280,0
2009-06-22,19.489,20.021,19.116,19.93,581045,0
2009-06-23,20.23,20.412,19.553,19.889,4200754,0
2009-06-24,19.998,20.116,18.754,18.899,1170262,0
2009-06-25,18.834,19.261,18.639,18.885,579645,0
2009-06-26,18.816,18.925,18.502,18.685,934524,0
2009-06-29,18.722,19.197,17.966,19.184,910318,0
2009-06-30,19.179,19.366,18.467,18.639,447483,0
2009-07-01,18.961,19.785,18.957,19.557,531619,0
2009-07-02,19.121,19.285,18.917,19.184,364305,0
2009-07-06,18.862,18.895,18.13,18.327,491369,0
2009-07-07,18.381,18.726,17.957,17.985,324456,0
2009-07-08,17.934,18.184,17.23,17.585,519217,0
2009-07-09,17.416,17.776,17.294,17.394,343902,0
2009-07-10,17.639,17.717,16.966,17.492,440953,0
2009-07-13,17.52,17.793,17.262,17.671,395296,0
2009-07-14,17.685,17.712,17.208,17.502,438482,0
2009-07-15,17.681,18.435,17.662,18.275,535009,0
2009-07-16,18.261,18.502,17.999,18.358,532807,0
2009-07-17,16.336,17.825,15.82,17.502,2613757,0
2009-07-20,17.502,18.094,17.243,17.362,679469,0
2009-07-21,17.389,17.412,16.693,17.304,710669,0
2009-07-22,17.135,17.502,16.788,16.87,346582,0
2009-07-23,16.775,17.385,16.658,17.29,372933,0
2009-07-24,17.188,17.477,16.902,17.477,201063,0
2009-07-27,17.502,17.789,17.344,17.426,266006,0
2009-07-28,17.357,17.444,16.758,17.115,335719,0
2009-07-29,17.058,17.058,16.594,16.916,221310,0
2009-07-30,17.121,17.371,16.829,16.922,178500,0
2009-07-31,16.902,17.148,16.699,16.754,324910,0
2009-08-03,16.754,17.161,16.754,17.007,189936,0
2009-08-04,16.93,17.488,16.821,17.225,208424,0
2009-08-05,17.286,17.362,16.653,16.99,177634,0
2009-08-06,16.99,17.257,16.802,16.884,115153,0
2009-08-07,17.184,17.389,16.894,17.017,174870,0
2009-08-10,17.017,17.801,16.962,17.675,253674,0
2009-08-11,17.675,17.731,17.179,17.304,131538,0
2009-08-12,17.304,17.908,17.304,17.621,139963,0
2009-08-13,17.57,18.067,17.426,17.78,102224,0
2009-08-14,17.699,17.767,17.093,17.349,237274,0
2009-08-17,16.98,17.304,16.612,17.121,181680,0
2009-08-18,17.17,17.266,16.802,17.129,243620,0
2009-08-19,16.986,17.618,16.707,17.516,194891,0
2009-08-20,17.516,17.731,17.449,17.561,187382,0
2009-08-21,17.758,18.285,17.753,18.189,314191,0
2009-08-24,18.18,18.207,17.252,17.576,338996,0
2009-08-25,17.681,18.098,16.916,16.935,305996,0
2009-08-26,16.829,17.031,15.756,16.816,882231,0
2009-08-27,16.956,17.202,16.452,16.935,346275,0
2009-08-28,17.04,17.045,16.303,16.336,407401,0
2009-08-31,16.124,16.525,16.013,16.452,342222,0
2009-09-01,16.423,17.188,15.857,15.866,573381,0
2009-09-02,15.724,16.057,15.724,15.824,473007,0
2009-09-03,15.829,16.054,15.515,15.875,293261,0
2009-09-04,15.761,15.999,15.595,15.944,183143,0
2009-09-08,16.167,16.252,15.99,16.143,306686,0
2009-09-09,16.217,16.765,16.207,16.579,393063,0
2009-09-10,16.579,16.843,16.48,16.685,243357,0
2009-09-11,16.829,17.125,16.816,16.939,216041,0
2009-09-14,16.717,17.071,16.64,16.693,278953,0
2009-09-15,16.603,17.058,16.525,16.535,327704,0
2009-09-16,16.539,17.349,16.539,17.058,404561,0
2009-09-17,17.08,17.648,16.952,17.618,288649,0
2009-09-18,17.477,18.003,17.412,17.939,426717,0
2009-09-21,17.81,17.876,17.238,17.657,179255,0
2009-09-22,17.834,17.957,17.671,17.793,268654,0
2009-09-23,17.785,18.344,17.685,17.989,229365,0
2009-09-24,17.995,18.243,17.695,18.035,226158,0
2009-09-25,18.035,18.035,17.488,17.639,239687,0
2009-09-28,17.825,19.207,17.731,18.971,527539,0
2009-09-29,19.05,19.139,18.22,18.275,835965,0
2009-09-30,18.344,18.353,17.59,17.59,471076,0
2009-10-01,17.758,17.834,17.193,17.193,258191,0
2009-10-02,17.067,17.202,16.839,16.857,202608,0
2009-10-05,16.889,17.516,16.857,17.449,213780,0
2009-10-06,17.608,18.176,17.488,18.098,235982,0
2009-10-07,18.039,18.252,17.653,17.707,178668,0
2009-10-08,17.789,18.072,17.639,17.934,366743,0
2009-10-09,17.961,18.085,17.639,17.957,200437,0
2009-10-12,18.156,18.184,17.653,17.801,194402,0
2009-10-13,17.83,17.953,17.426,17.618,279591,0
2009-10-14,17.762,18.022,17.608,18.008,240450,0
2009-10-15,17.816,18.111,17.566,18.077,223694,0
2009-10-16,18.058,18.156,17.736,17.78,349591,0
2009-10-19,17.943,18.548,17.745,18.044,455910,0
2009-10-20,17.74,18.139,17.121,17.884,468825,0
2009-10-21,17.102,17.916,16.821,17.353,451917,0
2009-10-22,17.276,17.83,17.139,17.594,252068,0
2009-10-23,17.576,17.717,17.174,17.488,292143,0
2009-10-26,17.552,17.921,17.188,17.422,344280,0
2009-10-27,17.435,17.88,17.344,17.594,377471,0
2009-10-28,17.511,17.789,16.935,17.115,310058,0
2009-10-29,17.325,17.502,17.238,17.307,234444,0
2009-10-30,17.23,17.422,16.77,16.944,398133,0
2009-11-02,17.012,17.362,16.594,16.834,224474,0
2009-11-03,16.64,17.304,16.634,17.294,560601,0
2009-11-04,17.449,17.643,16.626,16.662,573779,0
2009-11-05,16.744,17.703,16.744,17.58,307976,0
2009-11-06,17.367,17.87,17.272,17.416,182130,0
2009-11-09,17.671,17.772,17.43,17.57,135309,0
2009-11-10,17.516,17.685,17.252,17.422,144065,0
2009-11-11,17.539,17.69,17.238,17.399,221782,0
2009-11-12,17.188,17.435,16.948,17.049,277890,0
2009-11-13,17.076,17.234,16.847,17.161,199940,0
2009-11-16,17.367,17.57,17.17,17.416,208141,0
2009-11-17,17.403,17.657,17.276,17.426,173760,0
2009-11-18,17.403,17.488,17.216,17.399,193090,0
2009-11-19,17.294,17.307,16.594,16.875,273817,0
2009-11-20,16.699,16.884,16.594,16.612,122946,0
2009-11-23,16.952,17.257,16.807,17.067,260357,0
2009-11-24,17.031,17.053,16.779,16.93,221251,0
2009-11-25,17.017,17.093,16.336,16.516,330015,0
2009-11-27,15.952,16.765,15.857,16.511,155073,0
2009-11-30,16.529,16.529,15.889,15.994,309320,0
2009-12-01,16.115,16.28,16.004,16.027,330295,0
2009-12-02,15.944,16.213,15.912,16.161,301072,0
2009-12-03,16.213,16.452,15.97,16.027,147288,0
2009-12-04,16.394,16.907,16.327,16.857,270166,0
2009-12-07,16.861,17.307,16.861,17.093,271085,0
2009-12-08,17.012,17.266,16.847,17.188,176030,0
2009-12-09,17.23,17.23,16.821,17.067,88054,0
2009-12-10,17.193,17.403,17.098,17.179,150602,0
2009-12-11,17.299,17.416,17.076,17.276,124107,0
2009-12-14,17.376,17.552,17.153,17.316,251069,0
2009-12-15,17.266,18.013,17.089,18.003,464843,0
2009-12-16,18.077,18.189,17.856,18.107,386800,0
2009-12-17,17.957,18.171,17.772,17.898,586829,0
2009-12-18,18.077,18.077,17.653,17.731,1014589,0
2009-12-21,18.044,18.18,17.745,17.888,154490,0
2009-12-22,18.039,18.367,17.953,18.247,184755,0
2009-12-23,18.207,18.52,18.117,18.367,189408,0
2009-12-24,18.425,18.561,18.207,18.243,42382,0
2009-12-28,18.293,18.667,18.226,18.667,151528,0
2009-12-29,18.648,18.648,18.247,18.327,249277,0
2009-12-30,18.22,18.376,18.189,18.367,274569,0
2009-12-31,18.344,18.553,18.098,18.102,104667,0
2010-01-04,18.502,18.571,18.321,18.481,162780,0
2010-01-05,18.439,19.211,18.211,19.031,442943,0
2010-01-06,18.952,19.299,18.925,19.003,290447,0
2010-01-07,19.023,19.177,18.925,19.089,75250,0
2010-01-08,18.99,19.239,18.925,19.04,77229,0
2010-01-11,19.072,19.177,18.76,18.885,185721,0
2010-01-12,18.617,18.875,18.585,18.838,233254,0
2010-01-13,18.942,18.942,18.477,18.754,242110,0
2010-01-14,18.603,18.843,18.585,18.68,228962,0
2010-01-15,18.667,18.754,18.184,18.667,240192,0
2010-01-19,18.643,18.816,18.435,18.603,200228,0
2010-01-20,18.381,18.561,17.776,18.072,295873,0
2010-01-21,18.085,18.143,17.307,17.449,149400,0
2010-01-22,17.449,17.608,16.939,16.976,138640,0
2010-01-25,17.111,17.362,16.821,17.121,125299,0
2010-01-26,17.102,17.281,16.797,16.976,146764,0
2010-01-27,16.952,17.339,16.685,17.276,180729,0
2010-01-28,17.357,17.43,16.926,17.276,198158,0
2010-01-29,17.403,17.82,17.098,17.179,223429,0
2010-02-01,17.252,17.252,16.811,16.902,163921,0
2010-02-02,16.962,17.115,16.788,17.058,147381,0
2010-02-03,17.067,17.188,16.825,17.121,225430,0
2010-02-04,17.053,17.053,16.498,16.648,300984,0
2010-02-05,15.889,16.681,14.811,16.668,599592,0
2010-02-08,16.588,16.588,15.975,16.013,451215,0
2010-02-09,16.225,16.225,15.797,16.097,312015,0
2010-02-10,16.087,16.207,15.724,16.119,183027,0
2010-02-11,16.031,16.235,15.788,16.18,150216,0
2010-02-12,16.087,16.153,15.848,16.097,156445,0
2010-02-16,16.18,16.275,16.008,16.239,151700,0
2010-02-17,16.266,16.502,16.185,16.498,116461,0
2010-02-18,16.535,16.788,16.389,16.775,107078,0
2010-02-19,16.783,16.88,16.461,16.521,185790,0
2010-02-22,16.516,16.516,16.33,16.371,102978,0
2010-02-23,16.389,16.443,16.148,16.198,114405,0
2010-02-24,16.221,16.457,16.193,16.298,76677,0
2010-02-25,16.153,16.461,16.069,16.461,67908,0
2010-02-26,16.521,16.521,16.213,16.336,68725,0
2010-03-01,16.327,16.676,16.327,16.662,165638,0
2010-03-02,16.64,17.017,16.621,16.948,107640,0
2010-03-03,17.025,17.367,16.952,17.179,119770,0
2010-03-04,17.29,17.367,17.157,17.216,42186,0
2010-03-05,17.266,17.862,17.23,17.721,139196,0
2010-03-08,17.666,17.838,17.58,17.613,80890,0
2010-03-09,17.608,18.39,17.608,18.039,194128,0
2010-03-10,17.985,18.299,17.844,17.894,136435,0
2010-03-11,17.745,18.216,17.634,18.189,121412,0
2010-03-12,18.307,18.51,18.085,18.275,92382,0
2010-03-15,18.299,18.299,17.848,17.908,108159,0
2010-03-16,17.908,17.957,17.721,17.866,111224,0
2010-03-17,17.852,17.971,17.736,17.798,103471,0
2010-03-18,17.731,18.035,17.721,18.008,111886,0
2010-03-19,18.102,18.162,17.57,17.662,159121,0
2010-03-22,17.506,17.816,17.457,17.748,118148,0
2010-03-23,17.753,18.053,17.69,18.008,81508,0
2010-03-24,18.008,18.053,17.748,17.806,109912,0
2010-03-25,17.948,18.184,17.648,17.662,184634,0
2010-03-26,17.767,18.18,17.653,17.957,156355,0
2010-03-29,18.072,18.252,17.898,18.049,257152,0
2010-03-30,18.125,18.162,17.63,17.63,362717,0
2010-03-31,17.57,17.852,17.496,17.506,146681,0
2010-04-01,17.557,17.772,17.479,17.707,137683,0
2010-04-05,17.82,18.52,17.776,18.52,206925,0
2010-04-06,18.457,18.603,18.358,18.467,148428,0
2010-04-07,18.566,18.566,18.102,18.194,213597,0
2010-04-08,18.081,18.226,17.943,17.957,179219,0
2010-04-09,17.999,18.008,17.776,17.852,130920,0
2010-04-12,17.816,17.908,17.604,17.903,228367,0
2010-04-13,17.888,17.999,17.634,17.985,165642,0
2010-04-14,18.022,18.18,17.943,18.121,206182,0
2010-04-15,18.125,18.139,17.806,18.003,178380,0
2010-04-16,17.912,18.072,17.78,18.022,355013,0
2010-04-19,17.934,17.971,17.576,17.801,175070,0
2010-04-20,17.912,18.027,17.671,17.801,354115,0
2010-04-21,17.908,19.777,17.884,19.717,1082652,0
2010-04-22,19.252,19.567,18.385,19.427,706527,0
2010-04-23,19.473,20.049,19.281,20.04,268778,0
2010-04-26,19.939,20.326,19.304,19.327,383610,0
2010-04-27,19.267,19.562,19.009,19.066,285576,0
2010-04-28,19.125,19.252,18.713,18.921,193078,0
2010-04-29,19.094,19.599,19.058,19.557,177766,0
2010-04-30,19.599,19.758,18.802,18.802,223060,0
2010-05-03,18.942,19.179,18.726,19.031,186752,0
2010-05-04,18.816,18.816,18.252,18.544,235104,0
2010-05-05,18.335,18.548,18.184,18.467,181955,0
2010-05-06,18.313,18.58,16.889,17.957,261294,0
2010-05-07,18.008,18.117,17.129,17.462,515869,0
2010-05-10,18.234,18.653,18.148,18.457,240888,0
2010-05-11,18.238,19.557,18.234,18.981,300380,0
2010-05-12,19.013,19.449,18.942,19.408,241349,0
2010-05-13,19.295,19.879,19.066,19.516,205048,0
2010-05-14,19.224,19.384,18.88,19.159,230573,0
2010-05-17,19.309,19.353,18.675,19.05,205896,0
2010-05-18,19.344,19.353,18.544,18.643,109572,0
2010-05-19,18.534,18.74,17.894,18.156,284378,0
2010-05-20,18.139,18.139,17.353,17.389,238535,0
2010-05-21,17.272,17.825,16.948,17.703,287303,0
2010-05-24,17.634,17.703,17.243,17.422,222215,0
2010-05-25,17.012,17.604,16.912,17.548,515830,0
2010-05-26,17.576,18.027,17.153,17.188,201109,0
2010-05-27,17.662,18.067,17.484,18.053,160345,0
2010-05-28,18.027,18.23,17.88,17.989,234661,0
2010-06-01,17.898,18.062,17.376,17.524,286299,0
2010-06-02,17.653,18.553,17.471,18.538,207359,0
2010-06-03,18.422,18.981,18.408,18.848,227241,0
2010-06-04,18.341,18.443,17.666,17.748,274523,0
2010-06-07,17.88,18.008,17.444,17.634,253614,0
2010-06-08,17.662,17.876,17.294,17.745,171684,0
2010-06-09,17.948,18.243,17.594,17.74,139144,0
2010-06-10,18.049,18.471,17.961,18.349,216952,0
2010-06-11,18.125,18.639,18.039,18.548,188137,0
2010-06-14,18.802,18.942,18.285,18.39,269906,0
2010-06-15,18.548,19.489,18.341,19.331,292352,0
2010-06-16,19.111,19.768,19.054,19.529,168526,0
2010-06-17,19.516,19.589,19.023,19.139,187416,0
2010-06-18,19.202,19.271,18.807,18.831,289916,0
2010-06-21,19.248,19.322,18.685,18.834,151607,0
2010-06-22,18.862,19.066,18.198,18.247,122066,0
2010-06-23,18.238,18.471,17.884,18.313,122422,0
2010-06-24,18.143,18.439,17.926,18.013,128869,0
2010-06-25,18.017,18.09,17.666,17.908,255025,0
2010-06-28,17.939,18.125,17.585,17.767,268901,0
2010-06-29,17.613,17.662,17.208,17.362,582928,0
2010-06-30,17.36,17.949,17.176,17.589,345736,0
2010-07-01,17.59,17.634,17.08,17.416,227273,0
2010-07-02,17.488,17.557,17.212,17.394,128207,0
2010-07-06,17.594,17.88,17.188,17.262,164475,0
2010-07-07,17.321,17.81,17.29,17.772,217822,0
2010-07-08,17.884,18.062,17.653,17.712,202330,0
2010-07-09,17.671,18.098,17.585,18.017,233938,0
2010-07-12,17.999,18.013,17.416,17.492,168508,0
2010-07-13,17.78,18.477,17.762,18.335,355130,0
2010-07-14,18.285,18.477,18.067,18.327,140059,0
2010-07-15,18.349,18.425,17.745,17.989,276598,0
2010-07-16,17.912,17.98,17.44,17.457,369893,0
2010-07-19,17.566,17.762,17.257,17.699,173326,0
2010-07-20,17.412,18.022,17.412,17.921,299518,0
2010-07-21,18.094,18.516,17.903,18.162,446299,0
2010-07-22,18.571,19.362,18.121,18.176,619309,0
2010-07-23,18.039,18.51,17.594,18.435,446769,0
2010-07-26,18.561,18.571,18.148,18.194,495711,0
2010-07-27,18.363,18.381,18.067,18.271,206752,0
2010-07-28,18.171,18.171,17.856,18.044,187503,0
2010-07-29,18.189,18.28,17.69,18.072,210564,0
2010-07-30,17.884,18.257,17.767,17.801,210769,0
2010-08-02,18.031,18.376,17.999,18.139,140990,0
2010-08-03,18.102,18.58,17.789,18.189,152214,0
2010-08-04,18.234,18.746,18.234,18.594,141253,0
2010-08-05,18.524,18.639,18.289,18.381,130032,0
2010-08-06,18.171,18.439,17.898,18.321,150201,0
2010-08-09,18.439,18.571,18.261,18.493,176792,0
2010-08-10,18.238,18.238,17.731,17.995,192122,0
2010-08-11,17.585,17.585,16.98,17.049,212854,0
2010-08-12,16.907,17.243,16.727,16.956,189216,0
2010-08-13,16.853,17.085,16.644,16.948,162297,0
2010-08-16,16.902,17.111,16.734,17.045,91849,0
2010-08-17,17.153,17.78,17.153,17.416,212168,0
2010-08-18,17.38,17.548,17.102,17.339,92195,0
2010-08-19,17.321,17.339,16.997,17.17,248664,0
2010-08-20,17.106,17.115,16.712,17.058,208211,0
2010-08-23,17.22,17.502,17.053,17.17,234560,0
2010-08-24,17.007,17.22,16.64,17.017,141268,0
2010-08-25,16.87,17.153,16.626,17.143,236203,0
2010-08-26,17.198,17.371,16.935,16.952,93562,0
2010-08-27,17.098,17.467,16.853,17.43,112273,0
2010-08-30,17.362,17.534,16.847,16.861,142018,0
2010-08-31,16.798,17.209,16.74,16.958,124157,0
2010-09-01,17.193,17.707,17.085,17.608,155304,0
2010-09-02,17.594,17.856,17.488,17.789,129952,0
2010-09-03,17.943,18.247,17.695,17.825,129218,0
2010-09-07,17.772,17.785,17.286,17.335,132052,0
2010-09-08,17.435,17.957,17.435,17.648,68775,0
2010-09-09,17.848,17.98,17.516,17.671,51224,0
2010-09-10,17.717,17.957,17.707,17.793,81326,0
2010-09-13,17.929,18.184,17.929,18.135,123537,0
2010-09-14,18.027,18.18,17.876,18.017,98208,0
2010-09-15,17.995,18.148,17.844,18.102,92144,0
2010-09-16,18.125,18.125,17.543,17.748,123461,0
2010-09-17,17.798,18.022,17.63,17.699,205586,0
2010-09-20,17.721,18.331,17.621,18.162,190818,0
2010-09-21,18.102,18.171,17.798,17.81,141761,0
2010-09-22,17.793,18.049,17.707,17.957,110584,0
2010-09-23,17.798,18.053,17.44,17.488,105240,0
2010-09-24,17.825,18.367,17.825,18.299,121913,0
2010-09-27,18.335,18.335,18.067,18.238,71968,0
2010-09-28,18.341,18.585,18.125,18.548,160603,0
2010-09-29,18.435,18.713,18.194,18.653,188173,0
2010-09-30,18.784,18.831,18.077,18.404,158714,0
2010-10-01,18.544,18.575,18.234,18.502,65532,0
2010-10-04,18.408,18.571,18.008,18.072,61681,0
2010-10-05,18.313,18.858,18.226,18.639,206042,0
2010-10-06,18.648,18.784,18.467,18.626,86950,0
2010-10-07,18.648,18.648,18.449,18.488,71986,0
2010-10-08,18.488,18.862,18.43,18.612,140956,0
2010-10-11,18.639,18.689,18.516,18.538,112053,0
2010-10-12,18.449,18.621,18.216,18.439,105544,0
2010-10-13,18.585,18.985,18.481,18.811,232006,0
2010-10-14,18.848,19.031,18.553,18.771,183357,0
2010-10-15,18.885,19.261,18.763,18.831,245815,0
2010-10-18,18.821,19.22,18.763,19.072,114140,0
2010-10-19,18.76,19.261,18.538,18.713,171680,0
2010-10-20,18.866,19.394,18.807,19.135,330059,0
2010-10-21,19.248,19.571,18.793,19.149,167940,0
2010-10-22,19.125,19.215,18.933,19.089,104854,0
2010-10-25,19.257,19.408,19.116,19.281,158338,0
2010-10-26,19.125,19.399,19.063,19.159,125888,0
2010-10-27,18.985,18.985,18.408,18.811,184307,0
2010-10-28,19.013,19.058,18.534,18.802,188481,0
2010-10-29,18.777,19.117,18.705,18.879,163858,0
2010-11-01,19.003,19.094,18.331,18.575,172729,0
2010-11-02,18.838,18.895,18.481,18.843,165317,0
2010-11-03,18.899,18.904,18.502,18.871,99090,0
2010-11-04,19.257,19.575,19.202,19.467,188562,0
2010-11-05,19.617,19.641,19.304,19.502,107543,0
2010-11-08,19.389,19.627,19.304,19.418,125073,0
2010-11-09,19.502,19.589,19.135,19.271,114622,0
2010-11-10,19.344,19.613,19.202,19.58,143972,0
2010-11-11,19.362,19.538,19.173,19.299,137860,0
2010-11-12,19.045,19.239,18.904,19.054,101294,0
2010-11-15,19.154,19.454,19.045,19.224,99492,0
2010-11-16,19.066,19.184,18.709,18.929,125081,0
2010-11-17,18.921,18.981,18.58,18.68,100063,0
2010-11-18,18.895,19.243,18.895,19.102,207575,0
2010-11-19,19.013,19.299,18.807,19.215,159123,0
2010-11-22,19.121,19.404,18.929,19.304,81091,0
2010-11-23,19.08,19.215,18.966,19.125,90567,0
2010-11-24,19.313,19.675,19.252,19.675,80320,0
2010-11-26,19.485,19.613,19.38,19.589,50284,0
2010-11-29,19.481,19.562,19.224,19.477,130848,0
2010-11-30,19.272,19.461,19.085,19.287,107574,0
2010-12-01,19.389,20.002,19.313,19.758,135217,0
2010-12-02,19.75,19.945,19.75,19.862,78698,0
2010-12-03,19.785,19.993,19.777,19.935,85247,0
2010-12-06,19.879,20.138,19.879,19.998,72181,0
2010-12-07,20.148,20.261,20.012,20.081,125514,0
2010-12-08,20.143,20.204,19.84,20.008,135841,0
2010-12-09,20.162,20.215,19.935,19.98,94351,0
2010-12-10,19.939,20.23,19.893,20.128,75430,0
2010-12-13,20.2,20.526,20.021,20.021,228675,0
2010-12-14,20.128,20.298,20.086,20.204,120015,0
2010-12-15,20.148,20.394,20.036,20.09,186120,0
2010-12-16,20.128,20.152,19.394,19.547,287614,0
2010-12-17,19.547,19.889,19.339,19.889,260970,0
2010-12-20,20.049,20.058,19.763,19.816,139000,0
2010-12-21,19.954,19.958,19.795,19.852,156223,0
2010-12-22,19.848,19.949,19.848,19.857,84724,0
2010-12-23,19.862,20.008,19.795,19.885,74712,0
2010-12-27,19.875,20.186,19.83,20.104,111968,0
2010-12-28,20.181,20.594,20.095,20.377,233884,0
2010-12-29,20.477,20.682,20.257,20.482,109826,0
2010-12-30,20.527,20.678,20.382,20.441,263429,0
2010-12-31,20.382,20.382,20.064,20.106,119442,0
2011-01-03,20.195,20.635,20.12,20.544,147748,0
2011-01-04,20.671,20.671,19.67,19.834,254385,0
2011-01-05,19.781,19.795,19.412,19.585,227487,0
2011-01-06,19.529,20.002,18.937,18.975,283748,0
2011-01-07,19.009,19.058,18.13,18.52,384387,0
2011-01-10,18.327,18.726,18.176,18.643,196020,0
2011-01-11,18.746,18.821,18.507,18.671,214146,0
2011-01-12,18.848,18.899,18.603,18.821,115988,0
2011-01-13,18.754,18.754,18.51,18.657,172242,0
2011-01-14,18.548,18.947,18.395,18.921,150404,0
2011-01-18,18.852,18.885,18.607,18.852,112244,0
2011-01-19,18.779,18.858,18.457,18.481,145592,0
2011-01-20,18.344,18.416,18.162,18.211,257684,0
2011-01-21,18.381,18.51,18.09,18.139,193726,0
2011-01-24,18.171,18.713,18.121,18.51,169081,0
2011-01-25,18.363,18.575,18.28,18.553,125538,0
2011-01-26,18.617,19.089,18.585,19.04,139783,0
2011-01-27,19.036,19.139,18.802,18.981,172493,0
2011-01-28,18.929,18.971,18.363,18.399,188058,0
2011-01-31,18.458,18.936,18.435,18.633,262061,0
2011-02-01,18.662,19.063,18.63,18.975,132012,0
2011-02-02,18.858,19.045,18.717,18.75,158817,0
2011-02-03,18.643,18.68,18.303,18.599,231086,0
2011-02-04,18.544,18.617,18.367,18.477,168275,0
2011-02-07,18.457,18.99,18.412,18.516,468499,0
2011-02-08,18.449,19.197,18.23,18.557,660166,0
2011-02-09,18.534,18.802,18.23,18.481,359198,0
2011-02-10,18.335,18.736,18.335,18.671,193223,0
2011-02-11,18.52,18.789,18.52,18.76,320917,0
2011-02-14,18.736,18.821,18.566,18.671,96939,0
2011-02-15,18.561,18.653,18.13,18.211,299397,0
2011-02-16,18.257,18.553,18.18,18.358,137979,0
2011-02-18,18.544,18.653,18.344,18.471,130783,0
2011-02-22,18.363,18.416,17.926,17.961,213068,0
2011-02-23,17.98,17.98,17.357,17.502,317091,0
2011-02-24,17.524,17.894,17.422,17.727,359159,0
2011-02-25,17.793,17.971,17.727,17.966,120703,0
2011-02-28,18.041,18.186,17.798,17.87,166338,0
2011-03-01,17.957,17.957,17.408,17.477,197824,0
2011-03-02,17.477,17.717,17.17,17.353,243590,0
2011-03-03,17.462,17.921,17.422,17.748,191852,0
2011-03-04,17.793,17.957,17.534,17.753,189936,0
2011-03-07,17.767,17.801,17.304,17.371,182361,0
2011-03-08,17.376,17.806,17.257,17.477,200403,0
2011-03-09,17.467,17.59,17.412,17.44,145952,0
2011-03-10,17.23,17.23,16.922,16.98,213860,0
2011-03-11,16.866,17.243,16.821,17.129,194551,0
2011-03-14,16.935,17.179,16.825,17.021,125663,0
2011-03-15,16.566,17.106,16.566,16.995,172870,0
2011-03-16,16.93,17.063,16.658,16.754,142919,0
2011-03-17,17.069,17.323,16.972,17.104,214897,0
2011-03-18,17.353,17.488,17.08,17.462,295769,0
2011-03-21,17.712,17.87,17.59,17.681,166654,0
2011-03-22,17.736,17.852,17.548,17.816,131483,0
2011-03-23,17.753,17.806,17.492,17.69,134720,0
2011-03-24,17.762,17.999,17.506,17.876,252326,0
2011-03-25,18.058,18.439,17.866,18.027,246040,0
2011-03-28,18.058,18.135,17.87,17.98,222376,0
2011-03-29,18.072,18.176,17.908,17.989,203549,0
2011-03-30,18.09,18.516,18.031,18.358,520259,0
2011-03-31,18.357,18.75,18.259,18.736,162076,0
2011-04-01,18.862,18.917,18.653,18.726,116149,0
2011-04-04,18.435,18.599,18.044,18.135,234722,0
2011-04-05,18.139,18.171,17.801,17.943,186545,0
2011-04-06,18.035,18.085,17.681,17.727,230016,0
2011-04-07,17.69,17.866,17.666,17.695,194306,0
2011-04-08,17.731,17.82,17.188,17.266,188477,0
2011-04-11,17.286,17.479,17.238,17.344,260516,0
2011-04-12,17.209,17.679,17.209,17.438,400891,0
2011-04-13,17.618,17.798,17.516,17.613,408988,0
2011-04-14,17.43,17.557,17.272,17.422,239245,0
2011-04-15,17.389,17.74,17.357,17.618,215774,0
2011-04-18,17.444,17.444,17.135,17.208,265732,0
2011-04-19,15.662,17.143,15.447,16.371,2128244,0
2011-04-20,16.821,16.935,16.475,16.634,563573,0
2011-04-21,16.717,16.744,16.398,16.516,352849,0
2011-04-25,16.367,16.489,16.345,16.41,291855,0
2011-04-26,16.475,16.689,16.375,16.539,303938,0
2011-04-27,16.552,16.662,16.385,16.598,164595,0
2011-04-28,16.588,17.148,16.493,17.106,352734,0
2011-04-29,17.18,17.434,17.092,17.235,223722,0
2011-05-02,17.325,17.339,16.948,17.17,305484,0
2011-05-03,17.082,17.131,16.913,17.117,257098,0
2011-05-04,17.179,17.23,16.63,16.644,178418,0
2011-05-05,16.529,16.775,16.32,16.483,224860,0
2011-05-06,16.658,16.831,16.493,16.634,231892,0
2011-05-09,16.672,16.853,16.621,16.685,146119,0
2011-05-10,16.853,16.902,16.461,16.754,254679,0
2011-05-11,16.663,16.681,16.41,16.574,235698,0
2011-05-12,16.447,16.721,16.275,16.584,173449,0
2011-05-13,16.648,16.744,16.366,16.427,163569,0
2011-05-16,16.354,16.461,16.213,16.371,309660,0
2011-05-17,16.25,16.274,15.958,16.025,290658,0
2011-05-18,16.068,16.401,16.025,16.389,160265,0
2011-05-19,16.566,16.727,16.41,16.432,201377,0
2011-05-20,16.371,16.913,16.371,16.693,211787,0
2011-05-23,16.419,16.529,16.233,16.352,209170,0
2011-05-24,16.423,16.483,16.229,16.283,223154,0
2011-05-25,16.206,16.663,16.206,16.64,189598,0
2011-05-26,16.556,16.608,16.352,16.57,112862,0
2011-05-27,16.658,17.196,16.617,16.95,162635,0
2011-05-31,17.159,17.214,16.738,16.986,262651,0
2011-06-01,16.995,17.055,16.561,16.825,385159,0
2011-06-02,16.807,16.807,16.334,16.758,302280,0
2011-06-03,16.566,17.072,16.413,16.908,364633,0
2011-06-06,16.853,17.196,16.825,16.904,332922,0
2011-06-07,16.982,16.982,16.588,16.64,121996,0
2011-06-08,16.556,16.685,16.456,16.493,98466,0
2011-06-09,16.511,16.803,16.507,16.668,151538,0
2011-06-10,16.608,16.644,16.156,16.25,129972,0
2011-06-13,16.268,16.396,16.183,16.283,153718,0
2011-06-14,16.383,16.717,16.357,16.626,107286,0
2011-06-15,16.447,16.515,16.211,16.326,144575,0
2011-06-16,16.371,16.678,16.33,16.513,197500,0
2011-06-17,16.621,16.817,16.529,16.653,198614,0
2011-06-20,16.579,16.789,16.579,16.722,124235,0
2011-06-21,16.803,17.117,16.761,17.077,147164,0
2011-06-22,16.986,17.196,16.853,16.908,74808,0
2011-06-23,16.713,16.74,16.603,16.722,161430,0
2011-06-24,16.744,16.886,16.727,16.78,251957,0
2011-06-27,16.798,16.968,16.703,16.908,121983,0
2011-06-28,16.784,16.784,16.238,16.515,449536,0
2011-06-29,16.57,16.713,16.497,16.574,384890,0
2011-06-30,16.599,16.908,16.566,16.88,163327,0
2011-07-01,16.886,17.168,16.858,17.108,275203,0
2011-07-05,17.095,17.196,16.95,17.182,120361,0
2011-07-06,17.141,17.177,16.981,17.15,160797,0
2011-07-07,17.24,17.661,17.236,17.57,136785,0
2011-07-08,17.355,17.415,17.003,17.24,209018,0
2011-07-11,17.032,17.032,16.603,16.663,322517,0
2011-07-12,16.556,16.89,16.515,16.793,135324,0
2011-07-13,16.862,17.159,16.821,17.018,140397,0
2011-07-14,17.027,17.176,16.78,16.825,259880,0
2011-07-15,16.899,16.968,16.78,16.844,112729,0
2011-07-18,16.807,16.876,16.493,16.672,136779,0
2011-07-19,16.747,17.077,16.742,17.017,252364,0
2011-07-20,17.027,17.333,16.913,17.293,207651,0
2011-07-21,17.56,18.633,17.56,18.023,643143,0
2011-07-22,17.703,18.045,17.47,17.711,292362,0
2011-07-25,17.5,17.798,17.375,17.665,209197,0
2011-07-26,17.687,17.719,17.319,17.334,127573,0
2011-07-27,17.214,17.26,16.727,16.812,218856,0
2011-07-28,16.791,16.888,16.568,16.632,147542,0
2011-07-29,16.441,16.833,16.427,16.655,282806,0
2011-08-01,16.807,16.835,16.511,16.63,134790,0
2011-08-02,16.499,16.674,16.145,16.183,227808,0
2011-08-03,16.223,16.95,15.973,16.913,373465,0
2011-08-04,16.691,17.05,16.316,16.358,282026,0
2011-08-05,16.527,16.595,15.742,16.094,252291,0
2011-08-08,15.626,16.223,14.511,14.525,342197,0
2011-08-09,14.835,15.7,14.313,15.685,313015,0
2011-08-10,15.271,15.636,14.691,14.722,302827,0
2011-08-11,14.804,15.511,14.613,15.354,350340,0
2011-08-12,15.467,15.499,15.192,15.376,295599,0
2011-08-15,15.613,15.968,15.585,15.958,99267,0
2011-08-16,15.771,15.909,15.461,15.626,147578,0
2011-08-17,15.678,15.797,15.425,15.545,114586,0
2011-08-18,15.044,15.044,14.601,14.734,253485,0
2011-08-19,14.513,15.082,14.348,14.619,457135,0
2011-08-22,14.963,14.996,14.531,14.724,247680,0
2011-08-23,14.77,15.398,14.77,15.293,279195,0
2011-08-24,15.229,15.633,15.118,15.34,268891,0
2011-08-25,15.434,15.434,14.738,14.839,181702,0
2011-08-26,14.724,15.252,14.449,15.229,138520,0
2011-08-29,15.425,16.187,15.425,16.187,150322,0
2011-08-30,16.117,16.472,16.019,16.344,188676,0
2011-08-31,16.451,16.691,15.847,16.064,372283,0
2011-09-01,16.068,16.279,15.716,15.834,382493,0
2011-09-02,15.336,15.599,15.149,15.164,178267,0
2011-09-06,14.619,15.344,14.619,15.303,289318,0
2011-09-07,15.522,15.61,15.359,15.577,230655,0
2011-09-08,15.491,15.711,15.289,15.376,177825,0
2011-09-09,15.238,15.289,14.751,14.89,198375,0
2011-09-12,14.701,14.937,14.499,14.862,134554,0
2011-09-13,14.922,15.229,14.815,15.154,241001,0
2011-09-14,15.308,15.885,15.041,15.638,353615,0
2011-09-15,15.848,16.042,15.692,16.037,137343,0
2011-09-16,16.112,16.224,15.866,15.913,204922,0
2011-09-19,15.624,16.032,15.38,15.834,153420,0
2011-09-20,15.972,15.981,15.38,15.416,236660,0
2011-09-21,15.416,15.476,14.565,14.592,153649,0
2011-09-22,14.037,14.472,13.868,14.128,211304,0
2011-09-23,14.128,14.537,14.086,14.407,160585,0
2011-09-26,14.537,14.774,14.233,14.746,158426,0
2011-09-27,15.096,15.499,15.009,15.177,209441,0
2011-09-28,14.95,15.064,13.729,13.872,521561,0
2011-09-29,14.1,14.1,13.23,13.486,1221120,0
2011-09-30,13.314,13.607,13.142,13.268,356482,0
2011-10-03,13.121,13.542,12.705,12.711,308557,0
2011-10-04,12.584,13.987,12.551,13.903,292846,0
2011-10-05,13.913,14.201,13.78,14.076,167324,0
2011-10-06,14.059,14.348,13.94,14.331,168582,0
2011-10-07,14.271,14.49,13.868,14.073,187551,0
2011-10-10,14.304,14.779,14.256,14.76,118256,0
2011-10-11,14.665,15.086,14.665,14.996,150909,0
2011-10-12,15.303,15.875,15.187,15.692,215815,0
2011-10-13,15.601,15.755,15.261,15.665,142440,0
2011-10-14,15.885,16.238,15.819,16.045,271763,0
2011-10-17,15.88,15.922,15.271,15.364,307831,0
2011-10-18,13.458,13.854,12.611,13.299,1431200,0
2011-10-19,13.257,13.432,12.705,12.832,744461,0
2011-10-20,12.827,12.832,12.339,12.656,308370,0
2011-10-21,12.862,13.164,12.823,13.097,314259,0
2011-10-24,13.125,14.037,13.097,13.895,352787,0
2011-10-25,13.85,14.348,13.675,14.043,367604,0
2011-10-26,14.019,14.657,13.895,14.574,332618,0
2011-10-27,15.135,15.638,15.05,15.443,527965,0
2011-10-28,15.384,15.587,15.187,15.447,234412,0
2011-10-31,15.167,15.299,14.829,15.016,250531,0
2011-11-01,14.375,14.731,14.289,14.381,283651,0
2011-11-02,14.545,14.779,14.402,14.746,227311,0
2011-11-03,14.902,15.35,14.682,15.289,175220,0
2011-11-04,15.164,15.234,14.949,15.197,123700,0
2011-11-07,15.229,15.234,14.643,15.091,102966,0
2011-11-08,15.159,15.261,14.871,15.05,255804,0
2011-11-09,14.631,14.649,14.008,14.122,312021,0
2011-11-10,14.331,14.44,13.79,13.966,305364,0
2011-11-11,14.196,14.537,13.947,14.275,338641,0
2011-11-14,14.385,14.881,14.335,14.468,253747,0
2011-11-15,14.463,14.847,14.224,14.742,131560,0
2011-11-16,14.671,14.802,14.458,14.503,209205,0
2011-11-17,14.48,14.48,13.903,14.054,243073,0
2011-11-18,14.053,14.261,14.012,14.251,161833,0
2011-11-21,14.002,14.067,13.601,13.662,242086,0
2011-11-22,13.666,13.701,13.274,13.453,172292,0
2011-11-23,13.338,13.338,12.79,12.872,234975,0
2011-11-25,12.71,13.005,12.71,12.761,92981,0
2011-11-28,12.757,13.356,12.752,13.306,217806,0
2011-11-29,13.288,13.412,13.158,13.219,168119,0
2011-11-30,13.693,14.346,13.693,14.332,493897,0
2011-12-01,14.275,14.412,13.975,14.017,157306,0
2011-12-02,14.205,14.34,13.878,13.985,114576,0
2011-12-05,14.196,14.247,13.55,13.697,306212,0
2011-12-06,13.725,13.883,13.675,13.749,265422,0
2011-12-07,13.657,13.707,13.314,13.644,125755,0
2011-12-08,13.49,13.542,13.027,13.061,100243,0
2011-12-09,13.081,13.615,13.081,13.514,148768,0
2011-12-12,13.314,13.314,13.061,13.21,140948,0
2011-12-13,13.324,13.375,12.785,12.876,135352,0
2011-12-14,12.715,12.837,12.471,12.481,198045,0
2011-12-15,12.646,12.695,12.388,12.619,173778,0
2011-12-16,12.666,12.96,12.61,12.715,369097,0
2011-12-19,12.752,13.148,12.619,12.646,223692,0
2011-12-20,12.953,13.338,12.953,13.314,293303,0
2011-12-21,13.26,13.435,13.099,13.407,301686,0
2011-12-22,13.427,13.78,13.393,13.652,173095,0
2011-12-23,13.68,13.901,13.587,13.794,107541,0
2011-12-27,13.772,13.85,13.611,13.799,102670,0
2011-12-28,13.87,13.883,13.615,13.68,268778,0
2011-12-29,13.73,14.178,13.697,13.994,934856,0
2011-12-30,13.933,13.933,13.573,13.573,187440,0
2012-01-03,14.067,14.146,13.611,13.688,476481,0
2012-01-04,13.625,13.994,13.579,13.897,258964,0
2012-01-05,13.87,14.141,13.514,14.022,233143,0
2012-01-06,14.002,14.2,13.836,13.989,354014,0
2012-01-09,14.067,14.196,13.911,14.049,268213,0
2012-01-10,14.196,14.631,14.196,14.523,385489,0
2012-01-11,14.505,14.537,14.335,14.472,201202,0
2012-01-12,14.464,14.786,14.385,14.768,242239,0
2012-01-13,14.584,14.677,14.44,14.649,161133,0
2012-01-17,14.792,14.852,14.542,14.768,263568,0
2012-01-18,14.8,15.027,14.749,15.022,153888,0
2012-01-19,15.109,15.262,15.04,15.202,87214,0
2012-01-20,15.173,15.178,14.925,15.063,106460,0
2012-01-23,15.035,15.159,14.754,14.879,170597,0
2012-01-24,14.749,15.005,14.584,14.925,225921,0
2012-01-25,14.837,15.135,14.735,15.005,148262,0
2012-01-26,15.058,15.082,14.921,14.945,96139,0
2012-01-27,14.855,14.953,14.817,14.949,114266,0
2012-01-30,14.831,14.94,14.491,14.8,117124,0
2012-01-31,14.947,15.038,14.722,14.823,136398,0
2012-02-01,14.949,15.571,14.911,15.551,280140,0
2012-02-02,15.551,15.681,15.445,15.459,120139,0
2012-02-03,15.492,15.984,15.449,15.929,143633,0
2012-02-06,15.767,16.165,15.487,15.686,572121,0
2012-02-07,14.76,15.417,14.096,15.02,729544,0
2012-02-08,15.134,15.211,15.01,15.143,142678,0
2012-02-09,15.219,15.271,15.025,15.181,166342,0
2012-02-10,15.047,15.284,15.047,15.219,169828,0
2012-02-13,15.432,15.487,15.229,15.413,148698,0
2012-02-14,15.346,15.346,15.027,15.285,202394,0
2012-02-15,15.394,15.543,15.112,15.181,129270,0
2012-02-16,15.229,15.866,15.221,15.852,112928,0
2012-02-17,15.877,15.886,15.567,15.67,162892,0
2012-02-21,15.825,15.882,15.591,15.623,149460,0
2012-02-22,15.571,15.825,15.417,15.651,125214,0
2012-02-23,15.655,15.989,15.552,15.853,118106,0
2012-02-24,15.905,15.905,15.432,15.449,183753,0
2012-02-27,15.354,15.664,15.104,15.539,292491,0
2012-02-28,15.148,15.506,15.08,15.336,335234,0
2012-02-29,15.357,15.584,14.773,14.909,1709641,0
2012-03-01,15.056,15.473,14.741,14.76,338090,0
2012-03-02,14.778,14.778,14.236,14.33,318729,0
2012-03-05,14.289,14.43,14.088,14.371,182578,0
2012-03-06,14.168,14.33,14.078,14.144,224422,0
2012-03-07,14.241,14.335,14.158,14.274,155158,0
2012-03-08,14.366,14.528,14.124,14.283,205682,0
2012-03-09,14.293,14.928,14.293,14.833,200003,0
2012-03-12,14.819,15.065,14.778,14.829,147784,0
2012-03-13,15.003,15.172,14.867,15.172,177630,0
2012-03-14,15.191,15.308,14.909,14.997,155745,0
2012-03-15,15.01,15.293,14.969,15.089,224051,0
2012-03-16,15.129,15.186,14.997,15.098,353563,0
2012-03-19,15.121,15.364,15.033,15.108,178951,0
2012-03-20,14.983,15.042,14.802,15.016,189384,0
2012-03-21,15.134,15.394,15.075,15.34,290193,0
2012-03-22,15.201,15.33,15.075,15.303,305423,0
2012-03-23,15.247,15.557,15.153,15.449,189522,0
2012-03-26,15.619,16.004,15.619,15.783,243827,0
2012-03-27,15.755,16.062,15.755,15.932,136933,0
2012-03-28,15.96,15.96,15.627,15.742,213605,0
2012-03-29,15.619,15.97,15.562,15.863,181376,0
2012-03-30,15.882,15.984,15.716,15.751,146016,0
2012-04-02,15.76,16.112,15.619,16.062,213132,0
2012-04-03,15.96,16.031,15.571,15.697,157628,0
2012-04-04,15.449,15.682,15.44,15.636,222843,0
2012-04-05,15.613,15.891,15.576,15.755,79819,0
2012-04-09,15.595,15.789,15.501,15.655,252978,0
2012-04-10,15.646,15.738,15.112,15.181,208034,0
2012-04-11,15.35,15.422,15.172,15.422,157936,0
2012-04-12,15.408,15.83,15.408,15.742,174662,0
2012-04-13,15.67,15.692,15.336,15.368,185168,0
2012-04-16,15.435,15.632,15.266,15.389,299039,0
2012-04-17,15.485,15.994,15.447,15.9,353175,0
2012-04-18,15.764,15.96,15.636,15.716,275199,0
2012-04-19,17.883,18.412,17.104,17.507,2028354,0
2012-04-20,17.472,17.804,16.841,17.007,940798,0
2012-04-23,16.688,16.92,16.179,16.878,436547,0
2012-04-24,16.934,17.202,16.934,17.165,272195,0
2012-04-25,17.397,17.588,17.188,17.282,178762,0
2012-04-26,17.239,17.717,17.239,17.657,285017,0
2012-04-27,17.638,17.773,17.507,17.741,240826,0
2012-04-30,17.657,17.665,17.091,17.119,260818,0
2012-05-01,17.087,17.51,16.934,17.18,303180,0
2012-05-02,17.127,17.434,16.892,17.42,268496,0
2012-05-03,17.352,17.404,17.013,17.078,226248,0
2012-05-04,16.929,16.929,16.624,16.754,219097,0
2012-05-07,16.688,17.017,16.567,16.906,208621,0
2012-05-08,16.744,17.133,16.707,17.091,172205,0
2012-05-09,16.868,17.203,16.859,17.092,150855,0
2012-05-10,17.194,17.361,17.059,17.189,190775,0
2012-05-11,17.031,17.264,17.023,17.161,295179,0
2012-05-14,16.925,17.48,16.688,17.287,492727,0
2012-05-15,17.292,17.453,17.207,17.262,261122,0
2012-05-16,17.36,17.612,17.244,17.292,283605,0
2012-05-17,17.36,17.365,16.966,16.976,213090,0
2012-05-18,16.948,17.306,16.91,17.003,184600,0
2012-05-21,17.069,17.306,16.849,17.216,210368,0
2012-05-22,17.208,17.284,16.948,17.082,216214,0
2012-05-23,16.862,17.051,16.691,16.98,176207,0
2012-05-24,17.003,17.119,16.817,17.119,108746,0
2012-05-25,17.1,17.231,16.896,17.003,149368,0
2012-05-29,17.147,17.343,16.948,17.184,152330,0
2012-05-30,16.99,17.073,16.664,16.687,144308,0
2012-05-31,16.748,16.948,16.547,16.807,240700,0
2012-06-01,16.38,16.443,16.217,16.286,233192,0
2012-06-04,16.33,16.429,15.853,16.241,215376,0
2012-06-05,16.122,16.439,16.122,16.385,119870,0
2012-06-06,16.65,16.854,16.608,16.835,154675,0
2012-06-07,17.037,17.082,16.594,16.64,207907,0
2012-06-08,16.598,16.872,16.538,16.738,187950,0
2012-06-11,16.825,16.915,16.252,16.262,220513,0
2012-06-12,16.348,16.415,16.127,16.262,280804,0
2012-06-13,16.267,16.613,16.094,16.248,168443,0
2012-06-14,16.221,16.31,15.98,16.156,163558,0
2012-06-15,16.235,16.759,16.175,16.551,441497,0
2012-06-18,16.5,16.966,16.366,16.92,126428,0
2012-06-19,16.97,17.302,16.788,17.24,162284,0
2012-06-20,17.184,17.495,17.031,17.306,175451,0
2012-06-21,17.264,17.264,16.92,16.956,145035,0
2012-06-22,17.078,17.315,16.92,17.264,352117,0
2012-06-25,16.948,17.105,16.738,16.859,120236,0
2012-06-26,16.831,17.198,16.547,17.013,153371,0
2012-06-27,17.041,17.128,16.868,17.023,152812,0
2012-06-28,16.84,16.976,16.669,16.956,106614,0
2012-06-29,17.339,17.586,17.31,17.478,253060,0
2012-07-02,17.478,17.752,17.371,17.715,132889,0
2012-07-03,17.688,17.789,17.65,17.789,161422,0
2012-07-05,17.721,17.933,17.697,17.896,123495,0
2012-07-06,17.735,17.817,17.65,17.767,103184,0
2012-07-09,17.697,17.772,17.547,17.762,166505,0
2012-07-10,17.758,17.966,17.664,17.721,229424,0
2012-07-11,17.731,17.789,17.586,17.762,97528,0
2012-07-12,17.641,18.245,17.504,18.092,285846,0
2012-07-13,18.115,18.156,17.85,17.924,267442,0
2012-07-16,17.822,17.84,17.59,17.802,80564,0
2012-07-17,17.943,17.943,17.566,17.659,90784,0
2012-07-18,17.618,18.529,17.552,18.358,330210,0
2012-07-19,18.34,18.548,18.222,18.377,176604,0
2012-07-20,15.829,17.221,15.829,16.715,854340,0
2012-07-23,16.193,16.594,16.023,16.203,460425,0
2012-07-24,16.248,16.248,15.759,15.825,300283,0
2012-07-25,15.942,16.013,15.691,15.768,159416,0
2012-07-26,16.018,16.208,15.858,15.951,114610,0
2012-07-27,16.028,16.394,16.004,16.334,144139,0
2012-07-30,16.31,16.362,15.896,16.032,154713,0
2012-07-31,15.994,16.132,15.764,15.773,191896,0
2012-08-01,15.844,15.896,15.396,15.396,129409,0
2012-08-02,15.291,15.64,15.183,15.357,200132,0
2012-08-03,15.635,16.023,15.593,15.974,158376,0
2012-08-06,16.004,16.316,15.872,15.886,119819,0
2012-08-07,16.028,16.213,15.946,15.951,84436,0
2012-08-08,15.924,16.132,15.82,15.867,85466,0
2012-08-09,15.863,15.929,15.759,15.768,99370,0
2012-08-10,15.691,15.96,15.635,15.9,56332,0
2012-08-13,15.825,15.9,15.681,15.9,54514,0
2012-08-14,15.97,16.032,15.686,15.801,87024,0
2012-08-15,15.736,16.175,15.736,16.161,68290,0
2012-08-16,16.122,16.473,15.96,16.424,64808,0
2012-08-17,16.366,16.449,16.208,16.434,96835,0
2012-08-20,16.306,16.344,16.094,16.292,52611,0
2012-08-21,16.389,16.626,16.375,16.495,68582,0
2012-08-22,16.411,16.434,16.179,16.282,46378,0
2012-08-23,16.235,16.235,15.951,16.004,35598,0
2012-08-24,15.942,16.05,15.858,15.96,24480,0
2012-08-27,16.059,16.235,15.999,16.08,46764,0
2012-08-28,16.094,16.094,15.891,16.008,54257,0
2012-08-29,16.004,16.278,15.942,16.103,57350,0
2012-08-30,15.95,16.127,15.834,15.964,52206,0
2012-08-31,16.137,16.137,15.704,15.863,164361,0
2012-09-04,15.801,15.848,15.469,15.726,112314,0
2012-09-05,15.689,15.767,15.104,15.32,423189,0
2012-09-06,15.398,16.147,15.398,16.085,201602,0
2012-09-07,16.137,16.92,16.137,16.877,131115,0
2012-09-10,16.924,17.096,16.872,16.966,67522,0
2012-09-11,16.862,17.088,16.689,16.723,118874,0
2012-09-12,16.825,16.91,16.582,16.825,95399,0
2012-09-13,16.811,17.307,16.507,17.228,169434,0
2012-09-14,17.28,17.56,17.251,17.345,126744,0
2012-09-17,17.2,17.214,16.835,17.157,87866,0
2012-09-18,17.088,17.477,17.088,17.453,85176,0
2012-09-19,17.448,17.472,17.256,17.387,51246,0
2012-09-20,17.246,17.448,17.153,17.317,98589,0
2012-09-21,17.493,17.725,17.407,17.498,153408,0
2012-09-24,17.387,17.588,17.304,17.512,96841,0
2012-09-25,17.555,17.617,17.336,17.42,117410,0
2012-09-26,17.477,17.48,17.209,17.256,129487,0
2012-09-27,17.312,17.425,17.2,17.285,118572,0
2012-09-28,17.176,17.345,16.986,17.023,224219,0
2012-10-01,17.167,17.256,16.956,17.134,111092,0
2012-10-02,17.341,17.54,17.2,17.41,99778,0
2012-10-03,17.43,17.836,17.387,17.598,95854,0
2012-10-04,17.719,17.719,17.29,17.649,154204,0
2012-10-05,17.729,18.285,17.71,17.962,223064,0
2012-10-08,17.868,18.033,17.762,18.001,90428,0
2012-10-09,17.957,17.957,17.236,17.251,151911,0
2012-10-10,17.321,17.378,17.027,17.18,117877,0
2012-10-11,17.307,17.307,17.102,17.304,95615,0
2012-10-12,17.276,17.345,17.11,17.246,142210,0
2012-10-15,17.331,17.349,17.143,17.326,88145,0
2012-10-16,17.307,17.743,17.186,17.725,154828,0
2012-10-17,19.175,20.595,18.73,20.404,931232,0
2012-10-18,20.272,21.33,20.272,20.618,727204,0
2012-10-19,20.502,21.041,20.106,20.605,326067,0
2012-10-22,20.605,20.605,19.848,20.025,398303,0
2012-10-23,19.81,19.964,19.581,19.782,282891,0
2012-10-24,19.797,19.927,19.646,19.927,136589,0
2012-10-25,20.122,20.17,19.869,20.17,108613,0
2012-10-26,20.131,20.339,19.842,19.927,240673,0
2012-10-31,19.885,20.096,19.782,20.04,133752,0
2012-11-01,20.072,20.723,20.058,20.418,124431,0
2012-11-02,20.447,20.447,20.011,20.016,152450,0
2012-11-05,20.064,20.507,20.011,20.414,84530,0
2012-11-06,20.545,20.76,20.522,20.638,111673,0
2012-11-07,20.349,20.4,19.708,19.833,165032,0
2012-11-08,19.885,20.077,19.708,19.755,132855,0
2012-11-09,19.614,20.315,19.562,20.131,124698,0
2012-11-12,20.19,20.25,19.581,19.66,187408,0
2012-11-13,19.483,19.764,19.483,19.567,55963,0
2012-11-14,19.567,19.708,19.281,19.311,183061,0
2012-11-15,19.356,19.469,19.058,19.243,94988,0
2012-11-16,19.177,20.512,18.925,20.427,286035,0
2012-11-19,20.755,20.755,20.035,20.377,138952,0
2012-11-20,20.282,20.554,20.208,20.512,130916,0
2012-11-21,20.572,20.572,20.231,20.451,133324,0
2012-11-23,20.567,20.567,20.263,20.447,68321,0
2012-11-26,20.386,20.858,20.372,20.854,107638,0
2012-11-27,20.868,21.217,20.868,21.087,194960,0
2012-11-28,21.049,21.186,20.867,21.182,151706,0
2012-11-29,21.382,21.542,21.222,21.35,132082,0
2012-11-30,21.431,21.44,21.027,21.158,166487,0
2012-12-03,21.317,21.392,20.726,20.763,99982,0
2012-12-04,20.819,21.598,20.732,21.527,162086,0
2012-12-05,21.576,21.598,20.905,20.959,140205,0
2012-12-06,20.969,20.984,20.74,20.964,161894,0
2012-12-07,21.129,21.482,20.969,21.327,131232,0
2012-12-10,21.373,21.622,21.331,21.622,126286,0
2012-12-11,21.711,21.965,21.517,21.711,96465,0
2012-12-12,21.837,21.837,21.392,21.486,128410,0
2012-12-13,21.576,22.007,21.367,21.445,105116,0
2012-12-14,21.455,21.731,21.28,21.421,115185,0
2012-12-17,21.455,21.693,21.063,21.5,264254,0
2012-12-18,21.617,22.571,21.617,22.364,142444,0
2012-12-19,22.448,22.819,22.247,22.585,156805,0
2012-12-20,22.575,22.819,22.392,22.664,151634,0
2012-12-21,22.415,22.635,22.016,22.045,574475,0
2012-12-24,21.98,22.378,21.918,22.219,79799,0
2012-12-26,22.311,22.458,22.045,22.307,86668,0
2012-12-27,22.266,22.266,21.547,22.035,107346,0
2012-12-28,21.824,22.167,21.763,21.777,174463,0
2012-12-31,21.731,22.359,21.697,22.261,113231,0
2013-01-02,22.932,23.322,22.867,23.181,219564,0
2013-01-03,23.236,23.363,23.041,23.2,89584,0
2013-01-04,23.368,23.368,23.036,23.229,114314,0
2013-01-07,23.021,23.021,22.359,22.387,135991,0
2013-01-08,22.331,23.392,22.237,23.294,179400,0
2013-01-09,23.289,23.289,22.823,22.928,176674,0
2013-01-10,23.068,23.068,22.472,22.998,170500,0
2013-01-11,23.116,23.477,23.078,23.242,210221,0
2013-01-14,23.144,23.246,22.872,23.064,151884,0
2013-01-15,22.928,23.026,22.744,22.96,105108,0
2013-01-16,22.819,22.979,22.678,22.848,84184,0
2013-01-17,22.905,23.276,22.772,23.219,42910,0
2013-01-18,23.14,23.382,22.853,23.322,86058,0
2013-01-22,23.256,23.711,23.252,23.637,116883,0
2013-01-23,23.646,23.646,23.224,23.266,120969,0
2013-01-24,23.252,23.847,23.252,23.745,145346,0
2013-01-25,23.692,23.853,23.35,23.576,136335,0
2013-01-28,23.546,23.862,23.416,23.782,69344,0
2013-01-29,23.651,24.101,23.609,24.04,166751,0
2013-01-30,23.999,24.044,23.335,23.412,109448,0
2013-01-31,23.331,23.571,23.224,23.236,238282,0
2013-02-01,23.327,23.9,23.195,23.674,330589,0
2013-02-04,23.571,23.909,23.205,23.341,149458,0
2013-02-05,23.604,23.604,23.378,23.43,114330,0
2013-02-06,23.331,23.807,23.308,23.702,152576,0
2013-02-07,23.289,23.289,21.983,22.247,228806,0
2013-02-08,22.387,22.881,22.242,22.848,157862,0
2013-02-11,22.905,23.266,22.678,23.252,111108,0
2013-02-12,23.276,23.382,23.12,23.313,130536,0
2013-02-13,23.359,23.696,23.327,23.622,102658,0
2013-02-14,23.459,23.772,23.459,23.632,73527,0
2013-02-15,23.711,23.711,23.373,23.551,180042,0
2013-02-19,23.538,23.711,23.505,23.711,247934,0
2013-02-20,23.661,24.171,23.523,23.546,220038,0
2013-02-21,23.585,23.772,23.505,23.706,139514,0
2013-02-22,23.87,23.87,23.515,23.802,115392,0
2013-02-25,23.961,24.007,22.848,22.942,310499,0
2013-02-26,23.092,23.582,23.031,23.267,209402,0
2013-02-27,23.238,23.988,23.238,23.761,155361,0
2013-02-28,23.733,24.149,23.733,23.918,144885,0
2013-03-01,23.709,24.331,23.699,24.167,230799,0
2013-03-04,24.12,24.12,23.422,23.805,188340,0
2013-03-05,23.888,24.392,23.888,24.341,157145,0
2013-03-06,24.364,24.755,24.331,24.662,149273,0
2013-03-07,24.007,24.266,23.403,24.261,392277,0
2013-03-08,24.469,24.7,24.214,24.558,126202,0
2013-03-11,24.553,24.553,24.158,24.337,86298,0
2013-03-12,24.218,24.426,24.086,24.289,184783,0
2013-03-13,24.379,24.672,24.176,24.507,217326,0
2013-03-14,24.628,25.141,24.544,25.119,202264,0
2013-03-15,25.235,25.42,25.043,25.146,426381,0
2013-03-18,24.755,25.345,24.17,24.902,192611,0
2013-03-19,25.062,25.379,24.77,24.935,225552,0
2013-03-20,25.043,25.36,24.882,25.307,115397,0
2013-03-21,25.1,25.113,24.76,24.864,72788,0
2013-03-22,24.949,25.429,24.91,25.325,123257,0
2013-03-25,25.389,25.536,24.929,25.179,165518,0
2013-03-26,25.389,25.389,25.072,25.325,118882,0
2013-03-27,25.1,25.297,24.949,25.217,82311,0
2013-03-28,25.288,25.301,24.949,25.217,101912,0
2013-04-01,25.221,25.297,24.638,25.035,187740,0
2013-04-02,25.184,25.293,24.576,24.657,93355,0
2013-04-03,24.76,24.973,24.398,24.487,167581,0
2013-04-04,24.572,25.057,24.407,25.001,111790,0
2013-04-05,24.515,24.691,24.289,24.539,111644,0
2013-04-08,24.647,25.015,24.474,24.949,95564,0
2013-04-09,24.977,25.255,24.836,25.025,273473,0
2013-04-10,25.165,25.575,25.146,25.293,170090,0
2013-04-11,25.293,25.546,25.029,25.221,112387,0
2013-04-12,25.067,25.25,24.662,24.896,102218,0
2013-04-15,24.77,24.77,23.502,23.588,195866,0
2013-04-16,23.879,24.732,23.684,24.653,179394,0
2013-04-17,22.405,22.466,20.826,21.109,923727,0
2013-04-18,20.92,21.439,20.604,20.779,472441,0
2013-04-19,20.604,20.675,19.733,20.137,322281,0
2013-04-22,20.227,20.365,19.772,20.232,243110,0
2013-04-23,20.379,20.718,20.283,20.458,186181,0
2013-04-24,20.567,21.354,20.567,21.302,471852,0
2013-04-25,21.439,21.769,21.245,21.259,302944,0
2013-04-26,21.202,21.33,20.66,20.68,137164,0
2013-04-29,20.741,20.775,20.412,20.463,115660,0
2013-04-30,20.458,20.59,20.222,20.58,120827,0
2013-05-01,20.408,20.51,19.86,20.044,310957,0
2013-05-02,20.237,20.68,20.237,20.628,201624,0
2013-05-03,20.982,21.381,20.571,20.77,667452,0
2013-05-06,20.84,20.966,20.695,20.966,166139,0
2013-05-07,21.048,21.221,20.775,21.221,76397,0
2013-05-08,21.197,21.348,21.025,21.156,166938,0
2013-05-09,21.057,21.19,20.802,20.986,95929,0
2013-05-10,20.937,21.202,20.796,21.113,161020,0
2013-05-13,21.006,21.075,20.468,20.789,192311,0
2013-05-14,20.761,20.897,20.642,20.806,254041,0
2013-05-15,20.811,21.099,20.761,20.976,184535,0
2013-05-16,20.864,21.048,20.506,20.77,168234,0
2013-05-17,20.942,21.241,20.86,21.142,165571,0
2013-05-20,21.043,21.411,20.957,21.231,228053,0
2013-05-21,21.221,21.463,21.113,21.321,155314,0
2013-05-22,21.306,21.43,20.544,20.695,162238,0
2013-05-23,20.346,20.856,20.172,20.737,249281,0
2013-05-24,20.544,20.728,20.346,20.68,66236,0
2013-05-28,21.01,21.166,20.534,21.085,154262,0
2013-05-29,20.901,21.132,20.795,20.946,47054,0
2013-05-30,20.966,21.336,20.966,21.176,63910,0
2013-05-31,21.036,21.344,20.998,21.077,68286,0
2013-06-03,21.123,21.519,20.966,21.312,175995,0
2013-06-04,21.403,21.417,21.061,21.142,141059,0
2013-06-05,21.01,21.132,20.658,20.698,111416,0
2013-06-06,20.749,21.043,20.573,21.001,106140,0
2013-06-07,21.185,21.336,21.08,21.18,38323,0
2013-06-10,21.274,21.289,21.052,21.212,50960,0
2013-06-11,20.92,21.539,20.84,20.891,125568,0
2013-06-12,21.03,21.119,20.428,20.456,76438,0
2013-06-13,20.456,20.825,20.27,20.795,107456,0
2013-06-14,20.805,20.868,20.4,20.456,60808,0
2013-06-17,20.864,20.882,20.433,20.612,86566,0
2013-06-18,20.621,21.264,20.621,21.193,106018,0
2013-06-19,21.162,21.312,21.075,21.08,47672,0
2013-06-20,20.783,20.783,20.182,20.29,86292,0
2013-06-21,20.377,21.303,20.334,21.251,388656,0
2013-06-24,20.914,21.26,20.46,20.494,157829,0
2013-06-25,20.664,20.664,20.206,20.494,110376,0
2013-06-26,20.749,20.815,20.239,20.344,67397,0
2013-06-27,20.451,21.193,20.377,21.104,114948,0
2013-06-28,21.065,21.331,20.882,21.071,173286,0
2013-07-01,21.085,21.614,21.065,21.341,104784,0
2013-07-02,21.27,21.354,20.79,21.138,64833,0
2013-07-03,20.952,21.231,20.896,21.052,73249,0
2013-07-05,21.203,22.112,21.203,22.093,59326,0
2013-07-08,22.177,22.229,21.913,21.95,104746,0
2013-07-09,22.088,22.542,21.715,22.002,113980,0
2013-07-10,21.937,22.301,21.894,22.253,45020,0
2013-07-11,22.499,22.499,21.596,22.153,123372,0
2013-07-12,22.021,22.503,22.021,22.268,66020,0
2013-07-15,22.225,22.689,22.177,22.485,80872,0
2013-07-16,22.448,22.798,22.405,22.59,85140,0
2013-07-17,22.788,22.811,22.472,22.64,100603,0
2013-07-18,22.585,23.076,22.542,22.816,77135,0
2013-07-19,22.467,23.63,21.644,23.157,275890,0
2013-07-22,23.191,23.426,22.835,23.062,143957,0
2013-07-23,23.086,23.086,22.438,22.632,162054,0
2013-07-24,22.83,22.84,22.324,22.443,120611,0
2013-07-25,22.462,23.341,22.438,23.318,81107,0
2013-07-26,23.039,23.199,22.614,22.788,67872,0
2013-07-29,22.784,22.962,22.614,22.878,67284,0
2013-07-30,22.978,23.02,22.537,23.001,70151,0
2013-07-31,23.048,23.298,22.528,22.533,146358,0
2013-08-01,22.802,23.229,22.665,23.114,57389,0
2013-08-02,23.024,23.148,22.679,23.011,120009,0
2013-08-05,22.978,23.251,22.849,23.134,66068,0
2013-08-06,22.897,23.029,22.552,22.774,46686,0
2013-08-07,22.674,22.855,22.419,22.438,74716,0
2013-08-08,22.547,23.242,22.462,23.124,52667,0
2013-08-09,23.191,23.388,22.778,23.219,46961,0
2013-08-12,23.1,23.616,23.024,23.488,54153,0
2013-08-13,23.45,23.568,23.204,23.412,65991,0
2013-08-14,23.398,23.483,23.062,23.11,51646,0
2013-08-15,22.802,22.883,22.149,22.249,98751,0
2013-08-16,22.083,22.585,22.083,22.476,77249,0
2013-08-19,22.371,22.717,22.229,22.229,71054,0
2013-08-20,22.448,22.64,22.292,22.414,107209,0
2013-08-21,22.319,22.623,22.074,22.263,103087,0
2013-08-22,22.314,22.635,22.249,22.605,88354,0
2013-08-23,22.599,22.778,22.348,22.683,41026,0
2013-08-26,22.679,22.855,22.533,22.542,25639,0
2013-08-27,22.187,22.301,21.709,21.757,51358,0
2013-08-28,21.804,22.027,21.553,21.582,48166,0
2013-08-29,21.587,22.175,21.558,21.885,59727,0
2013-08-30,21.818,22.013,21.191,21.406,59030,0
2013-09-03,21.638,21.796,21.164,21.34,62746,0
2013-09-04,21.358,21.619,21.334,21.508,70732,0
2013-09-05,21.463,21.777,21.454,21.518,38226,0
2013-09-06,21.7,21.909,21.178,21.361,44444,0
2013-09-09,21.496,22.103,21.396,22.003,61812,0
2013-09-10,22.189,22.231,21.885,22.066,70698,0
2013-09-11,21.989,22.213,21.445,21.596,88204,0
2013-09-12,21.533,21.609,21.224,21.396,123682,0
2013-09-13,21.533,21.861,21.523,21.823,272079,0
2013-09-16,22.099,22.099,21.164,21.191,172227,0
2013-09-17,21.191,21.591,21.191,21.582,72599,0
2013-09-18,21.467,21.909,21.234,21.675,84156,0
2013-09-19,21.762,21.762,21.224,21.253,84524,0
2013-09-20,21.425,22.08,21.224,21.928,561962,0
2013-09-23,21.98,22.145,21.905,22.027,91378,0
2013-09-24,22.095,22.497,21.961,22.327,85302,0
2013-09-25,22.407,22.617,22.16,22.207,73693,0
2013-09-26,22.345,22.45,22.023,22.393,46428,0
2013-09-27,22.132,22.421,22.128,22.15,37519,0
2013-09-30,21.914,22.213,21.767,22.08,111110,0
2013-10-01,22.099,22.796,22.027,22.707,235502,0
2013-10-02,22.492,22.677,22.255,22.541,75414,0
2013-10-03,22.374,22.446,21.777,21.796,124629,0
2013-10-04,21.652,22.236,21.652,22.057,48402,0
2013-10-07,21.818,21.938,21.5,21.538,77720,0
2013-10-08,21.572,21.624,21.366,21.439,65408,0
2013-10-09,21.491,21.591,21.272,21.361,78478,0
2013-10-10,21.463,22.089,21.463,22.057,46478,0
2013-10-11,21.899,22.711,21.899,22.697,75624,0
2013-10-14,22.598,23.2,22.536,23.062,98915,0
2013-10-15,23.229,23.229,22.739,22.934,103992,0
2013-10-16,23.286,23.338,22.863,23.286,88616,0
2013-10-17,23.343,23.999,23.229,23.908,315355,0
2013-10-18,23.908,24.748,23.908,24.678,162596,0
2013-10-21,24.654,24.796,24.244,24.762,106440,0
2013-10-22,24.738,25.584,24.738,25.327,120100,0
2013-10-23,25.096,25.096,24.51,24.801,68656,0
2013-10-24,24.649,24.971,24.649,24.825,73565,0
2013-10-25,24.938,25.082,24.697,25.066,76236,0
2013-10-28,25.005,25.404,24.938,25.362,105762,0
2013-10-29,25.494,25.703,25.386,25.627,93912,0
2013-10-30,25.584,25.718,25.133,25.285,116008,0
2013-10-31,25.352,25.413,24.692,24.697,113093,0
2013-11-01,24.644,24.918,24.24,24.586,156574,0
2013-11-04,24.649,24.895,24.549,24.839,127684,0
2013-11-05,24.71,24.714,24.156,24.373,172684,0
2013-11-06,24.51,24.614,24.311,24.595,74863,0
2013-11-07,24.673,24.743,23.999,24.136,138403,0
2013-11-08,24.112,24.572,24.007,24.434,88600,0
2013-11-11,24.284,24.673,24.226,24.554,114332,0
2013-11-12,24.487,24.757,24.402,24.576,159727,0
2013-11-13,24.42,24.866,24.291,24.852,92086,0
2013-11-14,24.734,24.963,24.497,24.659,77987,0
2013-11-15,24.544,25.024,24.317,24.953,91792,0
2013-11-18,24.967,25.138,24.654,24.991,115654,0
2013-11-19,24.933,25.242,24.526,24.678,60713,0
2013-11-20,24.706,24.857,24.359,24.549,63694,0
2013-11-21,24.614,25.181,24.595,25.138,55271,0
2013-11-22,25.189,25.509,25.082,25.376,111248,0
2013-11-25,25.513,25.737,25.28,25.574,64197,0
2013-11-26,25.531,25.836,25.39,25.765,75896,0
2013-11-27,25.836,26.084,25.579,26.029,44851,0
2013-11-29,26.201,26.201,25.941,26.17,26078,0
2013-12-02,26.08,26.08,25.159,25.275,101245,0
2013-12-03,25.145,25.732,25.145,25.289,97866,0
2013-12-04,25.117,25.555,24.935,24.989,76240,0
2013-12-05,24.85,25.67,24.813,25.665,76355,0
2013-12-06,25.864,26.074,25.719,26.046,52230,0
2013-12-09,26.156,26.156,25.623,25.76,88122,0
2013-12-10,25.641,25.989,25.441,25.574,83074,0
2013-12-11,25.67,25.689,24.736,24.878,75432,0
2013-12-12,24.836,25.283,24.836,24.955,88780,0
2013-12-13,25.103,25.208,24.736,24.874,69809,0
2013-12-16,24.935,25.709,24.935,25.564,51664,0
2013-12-17,25.337,25.535,25.117,25.451,160303,0
2013-12-18,25.499,26.197,25.395,26.166,75558,0
2013-12-19,26.201,26.206,25.645,25.655,92372,0
2013-12-20,25.559,26.589,25.559,26.132,439284,0
2013-12-23,26.197,26.197,25.836,26.17,78796,0
2013-12-24,26.279,26.709,25.823,26.201,308700,0
2013-12-26,26.132,26.85,26.014,26.285,499574,0
2013-12-27,26.414,26.551,26.251,26.37,62005,0
2013-12-30,26.285,26.424,26.014,26.074,66626,0
2013-12-31,26.241,26.241,25.745,25.965,106883,0
2014-01-02,25.926,25.985,25.107,25.269,83504,0
2014-01-03,25.265,25.975,25.265,25.846,116409,0
2014-01-06,26.123,26.428,25.289,25.427,112830,0
2014-01-07,25.451,25.723,25.265,25.564,73061,0
2014-01-08,25.499,25.617,25.065,25.494,150541,0
2014-01-09,25.526,25.728,25.09,25.584,235955,0
2014-01-10,25.655,25.655,25.055,25.289,192589,0
2014-01-13,25.112,25.441,24.546,24.878,129540,0
2014-01-14,25.003,25.094,24.588,24.803,95761,0
2014-01-15,25.012,25.513,24.941,25.275,92394,0
2014-01-16,25.25,25.456,25.175,25.235,66142,0
2014-01-17,25.14,25.327,24.989,25.321,229250,0
2014-01-21,25.474,25.723,25.441,25.651,86914,0
2014-01-22,25.599,25.955,25.479,25.836,107716,0
2014-01-23,25.775,25.775,25.331,25.594,197238,0
2014-01-24,25.549,25.574,24.774,25.051,128950,0
2014-01-27,25.08,25.08,24.512,24.616,108194,0
2014-01-28,24.726,24.907,24.55,24.841,83584,0
2014-01-29,24.626,24.841,23.974,24.083,178229,0
2014-01-30,24.122,24.651,23.97,24.368,109910,0
2014-01-31,24.202,24.368,23.822,24.269,217065,0
2014-02-03,24.166,24.297,23.239,23.317,151524,0
2014-02-04,23.574,23.76,22.873,23.355,109126,0
2014-02-05,23.13,23.558,22.819,23.031,151758,0
2014-02-06,23.231,24.931,23.231,24.45,276626,0
2014-02-07,24.564,24.731,23.998,24.522,138330,0
2014-02-10,24.602,24.607,23.983,24.426,117481,0
2014-02-11,24.436,24.716,24.216,24.631,81271,0
2014-02-12,24.631,24.998,24.512,24.874,128982,0
2014-02-13,24.636,24.868,24.456,24.78,181613,0
2014-02-14,24.67,25.055,24.54,25.017,99030,0
2014-02-18,25.055,25.26,24.902,25.137,197856,0
2014-02-19,24.998,25.14,24.864,24.965,98935,0
2014-02-20,25.065,25.327,24.921,25.235,54597,0
2014-02-21,25.312,25.312,24.965,25.047,98362,0
2014-02-24,25.098,25.479,25.06,25.231,50836,0
2014-02-25,25.283,25.67,25.283,25.427,101932,0
2014-02-26,25.484,25.771,25.366,25.657,42162,0
2014-02-27,25.608,26.148,25.608,26.111,94307,0
2014-02-28,26.057,26.541,26.044,26.254,88256,0
2014-03-03,26.196,26.196,25.441,25.569,175483,0
2014-03-04,26.015,26.784,25.948,26.139,177839,0
2014-03-05,26.044,26.204,25.865,26.052,59210,0
2014-03-06,26.082,26.219,25.815,25.972,63602,0
2014-03-07,26.182,26.182,25.815,25.987,70785,0
2014-03-10,25.997,26.154,25.661,26.082,70543,0
2014-03-11,26.052,26.052,25.321,25.464,86902,0
2014-03-12,25.39,25.824,25.321,25.681,129610,0
2014-03-13,25.781,25.832,25.098,25.297,61517,0
2014-03-14,25.245,25.441,25.031,25.183,46846,0
2014-03-17,25.054,25.743,25.054,25.427,76797,0
2014-03-18,25.451,25.861,25.437,25.771,72773,0
2014-03-19,25.809,26.035,25.403,25.681,54929,0
2014-03-20,25.56,25.963,25.326,25.881,66902,0
2014-03-21,25.987,26.287,25.771,26.001,269355,0
2014-03-24,25.899,26.144,25.599,25.957,84648,0
2014-03-25,26.158,26.204,25.903,26.006,53229,0
2014-03-26,26.214,26.219,25.371,25.469,94554,0
2014-03-27,25.403,25.589,25.215,25.341,55844,0
2014-03-28,25.331,25.933,25.311,25.531,80658,0
2014-03-31,25.661,26.441,25.623,26.341,79266,0
2014-04-01,26.336,26.889,26.321,26.813,86578,0
2014-04-02,26.933,27.091,26.664,26.994,42574,0
2014-04-03,27.068,27.23,26.488,26.828,61639,0
2014-04-04,26.899,27.095,25.997,26.273,104495,0
2014-04-07,26.204,26.204,25.585,25.967,79434,0
2014-04-08,25.899,26.378,25.785,26.12,74513,0
2014-04-09,26.196,26.445,25.963,26.378,51140,0
2014-04-10,26.393,26.393,25.297,25.474,88818,0
2014-04-11,25.413,25.509,24.862,25.021,67892,0
2014-04-14,25.311,25.474,24.867,25.183,52272,0
2014-04-15,25.351,25.351,24.528,25.106,56387,0
2014-04-16,25.351,25.647,25.126,25.427,75278,0
2014-04-17,25.101,25.395,24.152,24.347,162410,0
2014-04-21,24.447,25.187,24.418,24.762,83041,0
2014-04-22,24.867,25.255,24.839,24.959,90864,0
2014-04-23,24.896,25.231,24.733,24.978,140840,0
2014-04-24,25.058,25.058,24.351,24.499,187400,0
2014-04-25,24.375,24.399,23.802,24.156,103000,0
2014-04-28,23.926,24.423,23.902,24.212,106176,0
2014-04-29,24.38,24.414,23.782,23.858,44845,0
2014-04-30,23.672,23.768,23.155,23.685,138542,0
2014-05-01,23.685,23.926,23.29,23.586,149110,0
2014-05-02,23.582,24.074,23.472,23.649,71861,0
2014-05-05,23.5,23.974,23.343,23.68,92740,0
2014-05-06,23.634,23.849,23.295,23.3,204009,0
2014-05-07,23.424,23.664,22.946,23.606,203237,0
2014-05-08,23.548,23.94,22.946,23.05,115517,0
2014-05-09,23.017,23.552,22.683,23.505,98409,0
2014-05-12,23.577,24.542,23.486,24.399,147375,0
2014-05-13,24.337,24.499,23.802,23.858,121631,0
2014-05-14,23.822,23.822,22.87,22.893,90592,0
2014-05-15,22.717,22.889,22.215,22.744,101650,0
2014-05-16,22.683,23.337,22.622,23.31,99709,0
2014-05-19,23.122,23.695,23.122,23.463,54613,0
2014-05-20,23.328,23.328,22.812,23.118,140925,0
2014-05-21,23.155,23.453,22.798,23.213,108694,0
2014-05-22,23.242,23.826,23.223,23.429,63926,0
2014-05-23,23.51,24.035,23.491,23.822,98387,0
2014-05-27,24.06,24.566,23.83,24.222,67458,0
2014-05-28,24.275,24.275,23.847,24.059,62329,0
2014-05-29,24.03,24.044,23.722,23.81,55644,0
2014-05-30,23.9,23.9,23.642,23.762,57831,0
2014-06-02,23.881,23.881,23.258,23.517,66916,0
2014-06-03,23.497,23.856,23.386,23.666,129972,0
2014-06-04,23.652,23.732,23.497,23.604,51777,0
2014-06-05,23.766,24.744,23.584,24.74,98039,0
2014-06-06,24.927,25.21,24.798,24.961,70660,0
2014-06-09,25.048,25.306,24.619,25.143,55880,0
2014-06-10,25.033,25.119,24.813,25.066,38562,0
2014-06-11,24.898,25.009,24.453,24.683,63895,0
2014-06-12,24.703,24.703,24.27,24.472,47152,0
2014-06-13,24.635,24.698,24.309,24.481,52497,0
2014-06-16,24.453,24.793,24.03,24.232,133694,0
2014-06-17,24.217,24.505,24.059,24.468,79244,0
2014-06-18,24.414,24.688,24.117,24.635,56559,0
2014-06-19,24.649,24.712,24.443,24.615,78835,0
2014-06-20,24.698,25.585,24.534,25.527,326969,0
2014-06-23,25.32,25.509,24.927,24.981,73735,0
2014-06-24,24.981,25.355,24.759,24.837,77491,0
2014-06-25,24.683,25.177,24.669,25.072,76653,0
2014-06-26,25.153,25.21,24.856,25.115,51420,0
2014-06-27,24.874,25.519,24.874,25.483,126955,0
2014-06-30,25.301,25.301,25.096,25.259,85217,0
2014-07-01,25.402,26.064,25.37,25.853,80833,0
2014-07-02,25.829,25.829,25.086,25.157,92967,0
2014-07-03,25.306,25.522,25.139,25.455,32410,0
2014-07-07,25.297,25.402,24.832,24.898,93157,0
2014-07-08,24.951,25.139,24.712,25.082,80022,0
2014-07-09,25.153,25.522,24.841,25.385,94686,0
2014-07-10,24.985,25.172,24.548,24.558,70054,0
2014-07-11,24.744,24.744,24.319,24.333,46094,0
2014-07-14,24.505,24.698,24.409,24.505,65480,0
2014-07-15,24.601,24.601,23.58,23.732,99112,0
2014-07-16,23.786,23.786,23.45,23.604,59185,0
2014-07-17,23.507,23.599,23.076,23.148,59413,0
2014-07-18,23.066,23.924,22.702,23.82,150778,0
2014-07-21,24.313,24.51,23.987,24.328,118770,0
2014-07-22,24.505,25.633,24.501,25.603,175934,0
2014-07-23,25.565,25.715,25.062,25.172,88794,0
2014-07-24,25.172,25.301,24.481,24.615,45642,0
2014-07-25,24.433,24.693,24.319,24.438,85608,0
2014-07-28,24.548,24.548,23.9,24.208,69962,0
2014-07-29,24.202,24.37,23.92,24.011,45516,0
2014-07-30,24.242,24.242,23.94,24.054,57810,0
2014-07-31,23.94,24.151,23.94,23.94,143456,0
2014-08-01,23.992,24.034,23.45,23.638,106372,0
2014-08-04,23.722,24.074,23.517,24.02,85682,0
2014-08-05,23.856,24.309,23.752,24.054,49483,0
2014-08-06,23.891,24.323,23.829,24.074,74326,0
2014-08-07,24.092,24.414,23.958,24.03,36244,0
2014-08-08,23.987,24.553,23.987,24.501,95830,0
2014-08-11,24.703,25.056,24.615,24.669,61513,0
2014-08-12,24.629,24.744,24.217,24.4,43488,0
2014-08-13,24.418,24.698,24.27,24.544,66830,0
2014-08-14,24.486,24.888,24.357,24.712,66264,0
2014-08-15,25.029,25.029,24.313,24.649,147848,0
2014-08-18,25.004,25.398,24.841,25.385,90274,0
2014-08-19,25.34,25.441,25.229,25.355,48900,0
2014-08-20,25.167,25.291,24.921,25.153,38431,0
2014-08-21,25.062,25.139,24.567,25.019,66168,0
2014-08-22,24.981,25.181,24.619,24.898,64022,0
2014-08-25,24.995,25.181,24.563,24.884,39870,0
2014-08-26,25.076,25.186,24.898,25.066,52485,0
2014-08-27,25.066,25.096,24.734,24.868,36839,0
2014-08-28,24.677,24.788,24.633,24.667,25840,0
2014-08-29,24.729,25.129,24.532,25.076,71420,0
2014-09-02,25.109,25.427,25.052,25.351,71428,0
2014-09-03,25.51,25.51,24.907,25.052,89911,0
2014-09-04,25.139,25.274,25.029,25.082,33703,0
2014-09-05,24.931,25.293,24.817,25.254,54832,0
2014-09-08,25.279,25.391,25.096,25.321,38673,0
2014-09-09,25.346,25.346,24.921,25.196,78414,0
2014-09-10,25.119,25.206,24.845,25.004,57499,0
2014-09-11,24.763,25.249,24.763,25.129,31312,0
2014-09-12,25.196,25.196,24.508,24.687,55478,0
2014-09-15,24.697,24.841,24.436,24.609,75170,0
2014-09-16,24.484,24.841,24.402,24.653,53387,0
2014-09-17,24.599,24.971,24.536,24.71,60067,0
2014-09-18,24.864,25.135,24.45,24.854,60650,0
2014-09-19,24.868,25.023,24.565,24.667,229792,0
2014-09-22,24.512,24.682,24.373,24.542,81727,0
2014-09-23,24.493,24.603,24.359,24.484,108526,0
2014-09-24,24.599,24.797,24.382,24.623,65340,0
2014-09-25,24.493,24.59,24.167,24.282,85188,0
2014-09-26,24.199,24.57,24.199,24.47,54200,0
2014-09-29,24.114,24.648,24.104,24.392,71642,0
2014-09-30,24.475,24.657,24.123,24.291,184484,0
2014-10-01,24.345,24.373,23.603,23.732,108016,0
2014-10-02,23.637,24.108,23.594,23.896,53813,0
2014-10-03,24.189,24.295,23.752,23.833,51789,0
2014-10-06,23.796,23.83,23.454,23.488,115388,0
2014-10-07,23.395,23.42,23.048,23.092,112719,0
2014-10-08,22.924,24.08,22.852,23.945,98381,0
2014-10-09,23.839,23.935,23.41,23.473,112674,0
2014-10-10,23.594,23.732,23.353,23.521,123664,0
2014-10-13,23.613,24.359,23.594,24.045,97816,0
2014-10-14,24.184,24.788,24.184,24.392,94900,0
2014-10-15,24.007,25.158,24.007,24.931,137095,0
2014-10-16,24.556,25.5,24.133,24.763,184725,0
2014-10-17,24.85,25.143,24.123,24.277,149154,0
2014-10-20,24.277,25.186,24.118,25.167,125160,0
2014-10-21,25.219,25.596,25.219,25.552,91198,0
2014-10-22,25.713,25.713,24.956,25.033,58454,0
2014-10-23,25.215,25.933,25.119,25.639,113721,0
2014-10-24,25.717,25.789,25.375,25.713,81323,0
2014-10-27,25.447,26.025,25.371,25.851,60214,0
2014-10-28,25.948,26.92,25.62,26.78,149412,0
2014-10-29,26.911,27.131,26.467,26.838,114780,0
2014-10-30,26.67,27.364,26.275,27.16,100454,0
2014-10-31,27.813,27.813,27.224,27.406,169788,0
2014-11-03,27.319,27.589,26.996,27.126,117616,0
2014-11-04,26.905,27.425,26.425,27.324,67671,0
2014-11-05,27.445,27.724,26.978,27.3,85568,0
2014-11-06,27.224,27.662,26.708,27.469,73009,0
2014-11-07,27.551,27.565,27.093,27.493,95590,0
2014-11-10,27.533,27.884,27.3,27.813,105196,0
2014-11-11,27.87,27.87,27.2,27.652,69310,0
2014-11-12,27.618,28.041,27.319,27.95,91170,0
2014-11-13,28.091,28.168,27.339,27.445,63086,0
2014-11-14,27.542,27.86,27.031,27.349,69626,0
2014-11-17,27.2,27.229,26.526,26.664,198983,0
2014-11-18,26.694,26.915,26.246,26.718,165064,0
2014-11-19,26.449,26.935,26.063,26.593,83248,0
2014-11-20,26.482,26.8,26.289,26.748,113387,0
2014-11-21,26.915,27.248,26.482,26.588,72577,0
2014-11-24,26.828,27.387,26.612,27.334,103924,0
2014-11-25,27.455,27.494,26.933,27.01,45360,0
2014-11-26,26.939,27.3,26.706,27.025,51319,0
2014-11-28,27.02,27.06,26.508,26.615,48184,0
2014-12-01,26.331,26.662,26.262,26.474,88602,0
2014-12-02,26.368,27.126,26.362,26.963,47480,0
2014-12-03,26.889,27.484,26.408,27.184,63044,0
2014-12-04,27.184,27.184,26.591,26.879,81354,0
2014-12-05,26.537,27.233,26.537,27.03,77762,0
2014-12-08,27.025,27.13,26.252,26.464,91202,0
2014-12-09,26.127,27.397,25.879,27.304,89686,0
2014-12-10,27.276,27.276,26.551,26.591,63198,0
2014-12-11,26.798,27.233,26.522,26.619,43752,0
2014-12-12,26.189,26.503,25.851,26.382,91645,0
2014-12-15,26.392,26.731,26.321,26.412,87876,0
2014-12-16,26.575,26.929,26.146,26.422,195579,0
2014-12-17,26.605,27.276,26.103,27.113,141227,0
2014-12-18,27.528,27.696,27.184,27.426,94564,0
2014-12-19,27.324,27.383,26.812,27.136,341872,0
2014-12-22,27.309,28.147,27.145,28.103,126047,0
2014-12-23,28.204,28.604,28.005,28.296,114250,0
2014-12-24,28.3,28.519,27.972,28.247,42138,0
2014-12-26,28.475,28.814,28.475,28.692,49236,0
2014-12-29,28.765,29.069,28.663,28.957,50886,0
2014-12-30,29.059,29.107,28.647,29.006,81139,0
2014-12-31,29.001,29.427,28.566,28.673,86196,0
2015-01-02,28.647,28.657,27.701,28.276,90154,0
2015-01-05,28.194,28.324,27.498,27.518,95916,0
2015-01-06,27.682,27.682,26.522,26.812,126790,0
2015-01-07,26.99,26.99,26.435,26.889,138344,0
2015-01-08,27.233,27.653,27.136,27.426,60892,0
2015-01-09,27.426,27.528,26.895,26.953,47364,0
2015-01-12,26.923,26.976,26.512,26.812,76323,0
2015-01-13,27.035,27.349,26.644,27.17,103894,0
2015-01-14,26.981,27.411,26.489,27.21,104942,0
2015-01-15,27.126,27.426,26.706,26.909,128202,0
2015-01-16,26.76,27.735,26.76,27.688,103180,0
2015-01-20,27.822,28.29,27.19,27.557,80203,0
2015-01-21,27.557,27.785,27.113,27.557,86795,0
2015-01-22,27.749,28.349,27.145,28.103,66088,0
2015-01-23,28.194,28.219,27.832,27.862,34826,0
2015-01-26,27.992,28.29,27.314,28.127,99955,0
2015-01-27,27.852,27.904,27.548,27.818,46122,0
2015-01-28,28.109,28.157,27.688,28.01,101145,0
2015-01-29,27.948,28.971,27.421,28.932,109442,0
2015-01-30,28.604,29.098,28.509,28.918,219710,0
2015-02-02,28.947,28.947,28.296,28.735,97642,0
2015-02-03,28.785,29.556,28.637,29.446,90887,0
2015-02-04,29.309,29.584,28.471,28.711,139133,0
2015-02-05,28.657,29.638,28.657,29.389,110430,0
2015-02-06,29.241,29.456,28.407,28.899,184077,0
2015-02-09,28.927,29.093,27.918,28.123,179832,0
2015-02-10,28.147,28.184,27.455,27.876,213301,0
2015-02-11,27.923,28.305,27.508,28.262,84502,0
2015-02-12,28.59,28.814,28.127,28.759,92671,0
2015-02-13,28.637,29.107,28.161,29.029,110862,0
2015-02-17,28.961,28.961,28.402,28.475,63172,0
2015-02-18,28.533,28.785,28.436,28.711,57839,0
2015-02-19,28.765,28.971,28.717,28.759,40562,0
2015-02-20,28.814,28.899,28.353,28.819,76454,0
2015-02-23,28.819,28.976,28.584,28.957,83637,0
2015-02-24,28.852,28.966,28.519,28.861,92671,0
2015-02-25,28.89,29.035,28.381,28.545,86604,0
2015-02-26,28.613,28.613,28.081,28.26,88006,0
2015-02-27,28.303,28.513,28.163,28.303,70453,0
2015-03-02,28.405,28.971,28.347,28.764,177859,0
2015-03-03,28.652,28.829,28.188,28.642,89756,0
2015-03-04,28.617,28.617,27.873,27.915,113898,0
2015-03-05,27.91,28.342,27.722,28.221,147530,0
2015-03-06,27.979,28.401,27.339,27.461,103373,0
2015-03-09,27.596,27.746,27.271,27.441,58189,0
2015-03-10,27.154,27.387,26.957,27.16,80265,0
2015-03-11,27.054,27.6,27.01,27.417,96151,0
2015-03-12,27.674,28.037,27.431,27.791,134118,0
2015-03-13,27.824,28.041,27.213,27.882,140101,0
2015-03-16,28.159,28.212,27.684,27.925,105440,0
2015-03-17,27.843,28.312,27.843,28.115,179514,0
2015-03-18,28.12,28.57,27.63,28.415,82122,0
2015-03-19,28.254,28.745,28.111,28.584,90994,0
2015-03-20,28.809,29.094,28.667,29.035,173320,0
2015-03-23,29.113,29.35,28.617,29.011,129374,0
2015-03-24,29.001,29.321,28.88,29.306,92026,0
2015-03-25,29.365,29.365,28.513,28.706,73871,0
2015-03-26,28.494,28.857,28.23,28.829,90581,0
2015-03-27,28.759,28.971,28.561,28.952,87485,0
2015-03-30,28.952,29.67,28.952,29.399,178682,0
2015-03-31,29.335,29.492,28.899,29.05,91334,0
2015-04-01,28.977,29.424,28.435,29.016,98421,0
2015-04-02,29.109,29.315,28.885,29.084,52615,0
2015-04-06,29.079,29.399,29.016,29.05,72010,0
2015-04-07,29.157,29.665,28.895,29.007,113876,0
2015-04-08,29.045,29.225,28.627,29.172,92645,0
2015-04-09,29.035,29.516,28.622,29.099,29159,0
2015-04-10,29.281,29.395,28.89,29.291,65616,0
2015-04-13,29.399,29.521,28.904,29.341,217478,0
2015-04-14,29.21,29.931,29.065,29.889,105228,0
2015-04-15,30.014,30.412,29.883,30.083,101479,0
2015-04-16,29.931,30.228,29.792,29.855,124558,0
2015-04-17,29.548,30.024,29.365,29.859,233568,0
2015-04-20,29.946,30.679,29.675,30.635,158976,0
2015-04-21,29.563,30.194,29.079,29.961,383407,0
2015-04-22,29.898,30.431,29.345,30.339,269967,0
2015-04-23,30.325,31.328,30.223,31.123,266995,0
2015-04-24,31.279,31.813,30.412,30.731,380083,0
2015-04-27,30.983,31.434,30.712,31.099,237076,0
2015-04-28,31.017,31.247,30.708,31.032,117817,0
2015-04-29,30.803,31.036,30.373,30.712,126071,0
2015-04-30,30.431,30.6,29.985,30.156,212731,0
2015-05-01,30.693,30.693,30.068,30.426,157020,0
2015-05-04,30.499,30.843,30.426,30.537,114103,0
2015-05-05,30.528,30.721,30.078,30.31,289073,0
2015-05-06,30.461,30.726,30.146,30.726,169816,0
2015-05-07,30.615,31.052,30.528,30.843,124918,0
2015-05-08,31.046,31.342,30.736,30.756,208193,0
2015-05-11,30.813,30.979,30.547,30.61,92645,0
2015-05-12,30.387,30.809,30.189,30.635,104703,0
2015-05-13,30.853,31.013,30.533,30.659,81709,0
2015-05-14,30.741,31.4,30.741,31.346,129990,0
2015-05-15,31.337,31.346,30.581,30.731,115604,0
2015-05-18,30.756,31.279,30.557,31.163,122704,0
2015-05-19,31.133,31.346,30.679,31.138,121007,0
2015-05-20,31.274,31.346,30.756,31.104,119262,0
2015-05-21,30.993,31.342,30.973,31.203,109154,0
2015-05-22,31.237,31.256,30.716,30.883,55504,0
2015-05-26,30.625,30.926,30.368,30.716,94254,0
2015-05-27,30.858,31.072,30.571,30.999,52046,0
2015-05-28,31.028,31.032,30.552,31.013,68719,0
2015-05-29,30.969,31.495,30.703,31.364,218469,0
2015-06-01,30.926,31.019,30.163,30.712,179563,0
2015-06-02,30.649,31.335,30.599,30.897,110892,0
2015-06-03,31.019,31.417,30.761,31.139,98334,0
2015-06-04,30.994,31.219,30.654,30.708,107176,0
2015-06-05,30.679,31.674,30.552,31.583,219910,0
2015-06-08,31.599,31.689,31.219,31.325,54924,0
2015-06-09,31.315,31.315,30.959,31.052,92821,0
2015-06-10,31.204,32.018,31.204,31.879,108289,0
2015-06-11,31.811,32.014,31.491,31.815,87978,0
2015-06-12,31.782,31.815,31.451,31.782,96071,0
2015-06-15,31.481,31.481,30.629,30.975,364736,0
2015-06-16,30.897,30.945,30.58,30.746,162309,0
2015-06-17,30.776,30.858,30.599,30.635,238632,0
2015-06-18,30.756,31.009,30.673,30.761,142972,0
2015-06-19,30.814,30.945,30.625,30.654,404231,0
2015-06-22,30.873,31.13,30.731,30.955,139271,0
2015-06-23,31.048,31.169,30.673,30.907,175983,0
2015-06-24,30.795,30.959,30.639,30.776,88662,0
2015-06-25,30.834,30.893,30.599,30.731,176505,0
2015-06-26,30.839,31.058,30.625,30.781,203246,0
2015-06-29,30.629,30.935,30.509,30.605,276894,0
2015-06-30,30.839,30.945,30.625,30.863,126947,0
2015-07-01,31.032,31.28,30.897,31.004,125486,0
2015-07-02,31.149,31.248,30.804,30.923,75705,0
2015-07-06,30.708,30.994,30.45,30.834,121579,0
2015-07-07,30.839,30.969,30.625,30.863,119520,0
2015-07-08,30.625,30.819,30.343,30.741,195020,0
2015-07-09,31.004,31.009,30.289,30.599,197279,0
2015-07-10,30.839,31.077,30.673,31.019,78994,0
2015-07-13,31.189,31.31,30.809,30.941,85168,0
2015-07-14,31.072,31.184,30.931,31.048,132428,0
2015-07-15,30.923,30.959,30.673,30.741,91398,0
2015-07-16,30.907,31.189,30.781,31.072,100389,0
2015-07-17,31.1,31.165,30.693,30.926,89694,0
2015-07-20,31.115,31.115,30.721,30.949,131866,0
2015-07-21,27.222,28.043,25.098,27.548,1289221,0
2015-07-22,27.328,27.878,26.245,27.839,578469,0
2015-07-23,27.82,27.82,27.042,27.261,423365,0
2015-07-24,27.304,27.304,26.265,27.048,389831,0
2015-07-27,26.891,26.998,26.502,26.886,292119,0
2015-07-28,27.129,27.364,26.921,27.294,282036,0
2015-07-29,27.338,27.707,27.308,27.64,195429,0
2015-07-30,27.524,28.103,27.251,27.985,200982,0
2015-07-31,28.157,28.631,27.834,28.592,239040,0
2015-08-03,28.554,28.554,27.582,27.82,138062,0
2015-08-04,27.825,28.151,27.519,27.897,208187,0
2015-08-05,28.078,28.122,27.664,27.884,207156,0
2015-08-06,27.946,28.19,27.717,27.994,168255,0
2015-08-07,27.807,28.223,27.747,28.093,154284,0
2015-08-10,28.18,28.908,28.18,28.531,153874,0
2015-08-11,28.413,28.783,28.157,28.763,148556,0
2015-08-12,28.685,29.02,28.428,28.913,131248,0
2015-08-13,28.966,29.598,28.918,29.468,233900,0
2015-08-14,29.376,29.987,29.371,29.9,137419,0
2015-08-17,29.867,29.968,29.647,29.784,96071,0
2015-08-18,29.779,30.25,29.454,29.56,158813,0
2015-08-19,29.444,29.444,28.918,29.05,98743,0
2015-08-20,28.918,29.133,28.68,28.788,107794,0
2015-08-21,28.345,28.976,28.058,28.875,196460,0
2015-08-24,27.378,28.743,27.378,28.315,244894,0
2015-08-25,28.966,29.055,27.878,27.932,226083,0
2015-08-26,28.355,28.621,27.936,28.325,154284,0
2015-08-27,28.453,28.717,27.96,28.535,172823,0
2015-08-28,28.443,28.608,28.042,28.291,210749,0
2015-08-31,28.237,28.641,28.199,28.433,87542,0
2015-09-01,28.052,28.189,27.413,27.608,121366,0
2015-09-02,27.91,28.127,27.755,27.868,124030,0
2015-09-03,27.93,28.17,27.832,27.925,81391,0
2015-09-04,27.652,27.994,27.439,27.516,63348,0
2015-09-08,27.818,28.121,27.618,27.984,90614,0
2015-09-09,28.052,28.564,27.954,28.017,90000,0
2015-09-10,27.882,28.329,27.775,27.91,58059,0
2015-09-11,27.711,28.399,27.711,28.252,102507,0
2015-09-14,28.394,28.637,28.174,28.257,118497,0
2015-09-15,28.409,28.959,28.319,28.867,92665,0
2015-09-16,28.74,29.345,28.74,29.256,117265,0
2015-09-17,29.319,29.721,28.871,28.939,187197,0
2015-09-18,28.55,29.241,28.335,28.755,369632,0
2015-09-21,28.953,29.17,28.617,28.789,191890,0
2015-09-22,28.569,28.853,28.131,28.433,143507,0
2015-09-23,28.497,28.891,28.194,28.433,151048,0
2015-09-24,28.355,28.483,27.935,28.409,189866,0
2015-09-25,28.503,28.844,28.242,28.725,216692,0
2015-09-28,28.661,28.661,28.121,28.267,133877,0
2015-09-29,28.037,28.467,27.98,28.267,174052,0
2015-09-30,28.419,28.637,28.262,28.319,151706,0
2015-10-01,28.369,28.399,27.715,27.832,155604,0
2015-10-02,27.691,28.242,27.355,28.219,109270,0
2015-10-05,28.389,28.969,28.389,28.825,167747,0
2015-10-06,28.891,29.023,28.627,28.765,114600,0
2015-10-07,28.735,29.419,28.735,29.047,238632,0
2015-10-08,29.037,29.881,29.037,29.838,224690,0
2015-10-09,29.881,30.116,29.544,29.761,189634,0
2015-10-12,29.844,30.018,29.751,29.838,95020,0
2015-10-13,29.755,30.146,29.439,29.458,131002,0
2015-10-14,29.404,29.593,29.097,29.121,122799,0
2015-10-15,29.213,29.526,28.867,29.522,188817,0
2015-10-16,29.544,29.544,29.097,29.275,136740,0
2015-10-19,29.063,29.424,29.063,29.335,132248,0
2015-10-20,28.687,29.033,26.965,27.745,265939,0
2015-10-21,27.818,27.974,27.569,27.755,392799,0
2015-10-22,27.745,28.765,27.745,28.522,132640,0
2015-10-23,28.671,28.969,28.424,28.92,125260,0
2015-10-26,28.759,29.31,28.759,29.184,112348,0
2015-10-27,29.131,29.389,27.92,28.003,271842,0
2015-10-28,27.989,29.359,27.98,29.31,240066,0
2015-10-29,29.131,29.627,28.901,29.365,135100,0
2015-10-30,29.319,30.15,29.199,29.55,186764,0
2015-11-02,29.532,29.751,29.31,29.542,203343,0
2015-11-03,29.385,29.496,28.374,29.3,414938,0
2015-11-04,29.409,29.496,28.779,28.809,175922,0
2015-11-05,28.829,29.081,28.598,28.867,118084,0
2015-11-06,28.775,29.073,28.067,29.008,133462,0
2015-11-09,28.905,29.345,28.795,29.265,195076,0
2015-11-10,29.174,29.389,28.848,29.349,107016,0
2015-11-11,29.395,29.755,29.349,29.671,164009,0
2015-11-12,29.414,29.453,28.901,29.17,217308,0
2015-11-13,28.891,29.16,28.296,28.379,192299,0
2015-11-16,28.394,28.74,28.214,28.707,183073,0
2015-11-17,28.721,29.047,28.453,28.74,104351,0
2015-11-18,28.91,29.246,28.671,29.199,148633,0
2015-11-19,29.265,29.516,28.973,29.213,95943,0
2015-11-20,29.339,29.755,29.087,29.315,109886,0
2015-11-23,29.199,29.745,29.067,29.496,194966,0
2015-11-24,29.329,29.735,29.047,29.687,106400,0
2015-11-25,29.844,29.844,29.359,29.717,72743,0
2015-11-27,29.568,30.147,29.568,29.882,48428,0
2015-11-30,30.029,30.343,29.725,29.771,147121,0
2015-12-01,29.882,30.039,29.423,29.531,133716,0
2015-12-02,29.564,29.657,29.284,29.339,104942,0
2015-12-03,29.329,29.541,28.894,28.996,151597,0
2015-12-04,29.071,29.597,28.899,29.418,83981,0
2015-12-07,29.333,29.526,29.065,29.163,124848,0
2015-12-08,28.971,29.188,28.85,28.869,100800,0
2015-12-09,28.841,28.951,28.345,28.565,74788,0
2015-12-10,28.648,28.653,28.369,28.473,88888,0
2015-12-11,28.101,28.643,28.101,28.628,178386,0
2015-12-14,28.703,28.703,28.33,28.653,188191,0
2015-12-15,28.869,29.089,28.584,29.031,162446,0
2015-12-16,29.001,29.597,28.991,29.544,122398,0
2015-12-17,29.651,29.891,29.476,29.486,225792,0
2015-12-18,29.496,29.574,28.781,28.837,317537,0
2015-12-21,29.001,29.001,28.395,28.614,105643,0
2015-12-22,28.732,28.966,28.518,28.869,72622,0
2015-12-23,29.015,29.359,28.781,29.154,198614,0
2015-12-24,29.135,29.496,29.085,29.383,40975,0
2015-12-28,29.212,29.413,29.065,29.379,60650,0
2015-12-29,29.501,29.935,29.178,29.891,133332,0
2015-12-30,29.854,29.901,29.389,29.467,66582,0
2015-12-31,29.309,29.309,28.609,28.673,78722,0
2016-01-04,28.219,28.648,27.67,27.822,166592,0
2016-01-05,27.929,28.174,27.614,27.822,136977,0
2016-01-06,27.514,27.763,27.21,27.488,214333,0
2016-01-07,27.126,27.446,26.921,27.239,357399,0
2016-01-08,27.317,27.63,26.873,26.911,430140,0
2016-01-11,27.014,27.596,26.916,27.455,400607,0
2016-01-12,27.67,27.67,26.966,27.245,147906,0
2016-01-13,27.396,27.494,26.383,26.618,432499,0
2016-01-14,26.692,27.538,26.378,27.362,218198,0
2016-01-15,26.658,26.897,26.305,26.804,183741,0
2016-01-19,27.029,27.17,26.428,26.593,190441,0
2016-01-20,26.358,26.603,25.838,26.311,237831,0
2016-01-21,26.339,26.926,25.85,26.643,272452,0
2016-01-22,26.848,27.18,26.339,26.589,223569,0
2016-01-25,26.549,26.549,26.104,26.143,102528,0
2016-01-26,26.148,26.643,26.148,26.525,267834,0
2016-01-27,26.354,26.603,26.058,26.163,264410,0
2016-01-28,26.393,26.5,25.947,26.04,250130,0
2016-01-29,26.085,27.322,26.085,27.322,276369,0
2016-02-01,27.142,27.381,26.951,27.123,158952,0
2016-02-02,26.853,27.176,26.633,27.132,141731,0
2016-02-03,28.58,29.264,27.934,29.255,365092,0
2016-02-04,29.202,29.844,29.178,29.423,214714,0
2016-02-05,28.917,29.819,28.369,29.423,208517,0
2016-02-08,29.279,30.802,29.125,30.733,187726,0
2016-02-09,30.445,30.827,30.21,30.293,130742,0
2016-02-10,30.47,30.671,29.824,29.844,278450,0
2016-02-11,29.363,30.601,29.363,30.538,140885,0
2016-02-12,30.832,30.946,30.362,30.753,188383,0
2016-02-16,31.076,31.86,30.959,31.771,159737,0
2016-02-17,32.01,32.521,31.919,31.971,239579,0
2016-02-18,32.005,32.431,31.581,31.796,238469,0
2016-02-19,31.781,32.005,31.384,31.99,257652,0
2016-02-22,32.267,32.501,31.756,31.811,178502,0
2016-02-23,31.776,32.167,31.652,31.781,229734,0
2016-02-24,31.567,32.272,31.155,32.217,147389,0
2016-02-25,32.397,32.452,31.933,32.417,112862,0
2016-02-26,32.502,32.527,32.051,32.383,100853,0
2016-02-29,32.442,32.61,32.167,32.247,182246,0
2016-03-01,32.517,32.865,32.207,32.746,209449,0
2016-03-02,32.638,32.672,32.207,32.551,130672,0
2016-03-03,32.865,32.982,32.429,32.851,175082,0
2016-03-04,32.841,33.419,32.314,33.355,166493,0
2016-03-07,33.349,33.838,33.262,33.473,206795,0
2016-03-08,33.3,33.463,33.005,33.11,161768,0
2016-03-09,33.165,33.493,33.117,33.262,81299,0
2016-03-10,33.385,33.473,32.517,32.786,216232,0
2016-03-11,33.035,33.365,32.836,33.055,186134,0
2016-03-14,32.924,33.359,32.59,32.697,96569,0
2016-03-15,32.482,33.105,32.367,32.875,131819,0
2016-03-16,32.865,33.33,32.624,33.169,128332,0
2016-03-17,33.238,34.108,33.185,33.965,224617,0
2016-03-18,33.793,33.793,32.223,32.353,465117,0
2016-03-21,32.258,32.615,32.054,32.103,125701,0
2016-03-22,31.909,32.531,31.909,32.138,156003,0
2016-03-23,31.976,32.263,31.555,31.622,163131,0
2016-03-24,31.505,32.113,31.435,32.028,132861,0
2016-03-28,32.028,32.319,31.555,31.898,154458,0
2016-03-29,31.893,32.885,31.893,32.871,141490,0
2016-03-30,32.934,32.934,32.399,32.561,79424,0
2016-03-31,32.648,32.776,32.373,32.648,78582,0
2016-04-01,32.393,32.821,32.223,32.751,106565,0
2016-04-04,33.07,33.07,32.473,32.667,187406,0
2016-04-05,32.358,32.648,32.177,32.223,107350,0
2016-04-06,32.128,32.213,31.688,31.989,104089,0
2016-04-07,31.839,32.014,31.627,31.913,177026,0
2016-04-08,32.083,32.653,31.745,31.939,84806,0
2016-04-11,32.019,32.328,31.622,31.656,118058,0
2016-04-12,31.55,31.811,31.139,31.715,187291,0
2016-04-13,31.903,33.021,31.719,32.721,268895,0
2016-04-14,32.871,32.871,32.083,32.447,145968,0
2016-04-15,32.397,32.692,31.79,32.319,114466,0
2016-04-18,32.3,32.519,31.858,32.457,157868,0
2016-04-19,34.557,37.605,34.557,35.859,843325,0
2016-04-20,35.166,35.364,33.513,34.99,436065,0
2016-04-21,35.146,35.682,34.57,34.897,262192,0
2016-04-22,35.02,35.186,34.539,34.745,180703,0
2016-04-25,34.411,35.03,34.378,34.603,175434,0
2016-04-26,34.573,35.48,34.573,35.389,209797,0
2016-04-27,35.455,35.688,35.015,35.565,275827,0
2016-04-28,35.186,35.769,35.098,35.196,151467,0
2016-04-29,35.196,35.809,34.784,35.015,182640,0
2016-05-02,35.221,35.45,34.857,35.305,146888,0
2016-05-03,35.121,35.413,35,35.098,81407,0
2016-05-04,35.03,38.643,35.03,36.462,610629,0
2016-05-05,38.416,38.416,36.364,36.413,225709,0
2016-05-06,36.327,36.762,35.983,36.737,159711,0
2016-05-09,36.576,36.732,36.143,36.378,204537,0
2016-05-10,36.546,36.968,36.403,36.712,103098,0
2016-05-11,36.787,36.792,36.197,36.378,128970,0
2016-05-12,36.561,36.88,36.255,36.497,138022,0
2016-05-13,36.368,36.571,35.959,36.099,98660,0
2016-05-16,36.227,36.865,36.123,36.556,154398,0
2016-05-17,36.586,36.586,35,35.389,282219,0
2016-05-18,35.384,35.75,34.867,35.285,110760,0
2016-05-19,35.364,35.603,34.583,35.06,122255,0
2016-05-20,35.339,35.649,35.141,35.413,249012,0
2016-05-23,35.465,35.883,35.146,35.609,176988,0
2016-05-24,35.933,36.531,35.7,36.302,122299,0
2016-05-25,36.502,36.511,35.933,36.237,89653,0
2016-05-26,36.322,36.497,36.21,36.35,84422,0
2016-05-27,36.483,36.641,36.343,36.607,70994,0
2016-05-31,36.622,37.285,36.448,36.917,236832,0
2016-06-01,36.798,37.276,36.592,37.182,176505,0
2016-06-02,37.202,37.202,36.497,36.822,93783,0
2016-06-03,36.827,37.054,36.457,36.714,98053,0
2016-06-06,36.837,37.428,36.587,37.177,135324,0
2016-06-07,37.295,37.551,36.872,37.27,97654,0
2016-06-08,37.358,37.689,36.932,37.645,77293,0
2016-06-09,37.567,37.738,37.143,37.679,98876,0
2016-06-10,37.418,37.589,36.557,36.798,143454,0
2016-06-13,36.798,36.798,35.342,35.458,164029,0
2016-06-14,35.317,35.362,34.405,35.257,267128,0
2016-06-15,35.293,35.508,34.996,35.036,113298,0
2016-06-16,34.883,35.183,34.391,35.1,177939,0
2016-06-17,35.183,35.183,34.578,34.893,440453,0
2016-06-20,35.342,36.001,35.342,35.686,112142,0
2016-06-21,35.763,35.763,35.213,35.533,65378,0
2016-06-22,35.662,35.739,35.153,35.238,58382,0
2016-06-23,35.701,35.972,35.513,35.798,74590,0
2016-06-24,34.608,35.026,33.949,34.18,194132,0
2016-06-27,33.736,34.141,33.101,33.721,120441,0
2016-06-28,34.111,34.362,33.756,34.032,106579,0
2016-06-29,34.445,34.77,34.358,34.682,87554,0
2016-06-30,34.898,35.967,34.512,35.947,151463,0
2016-07-01,35.923,36.398,35.287,35.483,71622,0
2016-07-05,35.293,35.92,34.977,35.508,92977,0
2016-07-06,35.376,36.02,35.267,35.715,114865,0
2016-07-07,35.607,36.237,35.428,35.603,84144,0
2016-07-08,35.957,36.497,35.543,36.408,136475,0
2016-07-11,36.895,37.066,36.167,36.493,157878,0
2016-07-12,36.718,36.966,36.237,36.665,106116,0
2016-07-13,36.778,37.197,36.669,36.867,104661,0
2016-07-14,37.108,37.207,36.669,36.847,88990,0
2016-07-15,37.014,37.128,36.493,36.768,126472,0
2016-07-18,36.857,37.098,36.257,36.822,74371,0
2016-07-19,36.724,37.074,36.16,36.572,70410,0
2016-07-20,36.567,37.112,36.302,36.837,139459,0
2016-07-21,36.656,37.078,34.312,34.79,236265,0
2016-07-22,34.741,35.715,34.702,35.238,148200,0
2016-07-25,35.213,35.303,34.239,34.268,126999,0
2016-07-26,34.386,34.386,33.963,34.121,195561,0
2016-07-27,34.141,34.337,33.883,34.061,165265,0
2016-07-28,33.919,34.583,33.903,34.372,107546,0
2016-07-29,34.278,34.593,34.071,34.327,112903,0
2016-08-01,34.298,34.813,34.16,34.308,128410,0
2016-08-02,34.056,34.288,33.87,33.87,73428,0
2016-08-03,33.84,33.977,33.471,33.648,114460,0
2016-08-04,33.613,33.889,33.516,33.691,99941,0
2016-08-05,33.883,34.327,33.731,34.17,137019,0
2016-08-08,34.041,34.684,33.987,34.618,98741,0
2016-08-09,34.686,34.991,34.233,34.628,115489,0
2016-08-10,34.588,34.813,34.236,34.499,101023,0
2016-08-11,34.503,34.986,34.243,34.765,116385,0
2016-08-12,34.843,35.533,34.455,34.996,118954,0
2016-08-15,33.391,34.696,32.777,34.533,334859,0
2016-08-16,34.48,35.128,34.131,34.249,220173,0
2016-08-17,34.332,34.46,33.746,33.854,219352,0
2016-08-18,33.893,34.293,33.893,34.056,197669,0
2016-08-19,34.101,34.213,33.746,33.86,351038,0
2016-08-22,33.662,33.796,33.141,33.573,152178,0
2016-08-23,33.86,34.017,33.406,33.573,213792,0
2016-08-24,33.701,33.84,32.787,33.091,236460,0
2016-08-25,33.091,33.091,32.421,32.707,270689,0
2016-08-26,32.707,32.807,32.151,32.624,295163,0
2016-08-29,32.777,33.489,32.747,33.013,511209,0
2016-08-30,33.178,33.178,32.702,32.822,181866,0
2016-08-31,32.682,32.827,32.381,32.595,433297,0
2016-09-01,32.6,32.672,32.205,32.6,154568,0
2016-09-02,32.817,32.999,32.511,32.827,554515,0
2016-09-06,33.003,33.003,32.426,32.762,291799,0
2016-09-07,32.767,32.95,32.531,32.797,400645,0
2016-09-08,32.742,32.742,32.401,32.476,166443,0
2016-09-09,32.18,32.351,31.814,31.834,195282,0
2016-09-12,31.705,32.531,31.705,32.506,171901,0
2016-09-13,32.255,32.411,31.991,32.16,130348,0
2016-09-14,32.1,32.27,31.508,32.03,103811,0
2016-09-15,32.1,32.551,32.065,32.401,134762,0
2016-09-16,32.451,32.807,32.293,32.491,486368,0
2016-09-19,32.727,33.009,32.571,32.737,189277,0
2016-09-20,33.053,33.33,32.877,32.984,106133,0
2016-09-21,33.193,33.359,32.797,33.053,159054,0
2016-09-22,33.34,33.933,33.31,33.825,136787,0
2016-09-23,33.893,33.992,33.271,33.32,127627,0
2016-09-26,33.281,33.479,32.847,32.877,128665,0
2016-09-27,32.807,33.153,32.747,33.113,90464,0
2016-09-28,33.212,33.369,32.974,33.232,58773,0
2016-09-29,33.183,33.183,32.629,32.727,133598,0
2016-09-30,32.946,33.163,32.638,33.103,147330,0
2016-10-03,32.964,33.232,32.847,33.133,90809,0
2016-10-04,33.093,33.34,32.687,33.003,72375,0
2016-10-05,33.232,33.528,32.926,33.419,125958,0
2016-10-06,33.252,33.369,33.013,33.3,83254,0
2016-10-07,33.439,33.583,32.677,32.827,102371,0
2016-10-10,32.916,33.173,32.893,33.003,54624,0
2016-10-11,32.867,32.906,32.265,32.431,87164,0
2016-10-12,32.255,32.687,32.115,32.541,71823,0
2016-10-13,32.322,32.451,32.145,32.341,121581,0
2016-10-14,32.255,33.018,32.255,32.657,84173,0
2016-10-17,32.677,32.835,32.215,32.61,67199,0
2016-10-18,30.466,31.573,28.944,30.327,536089,0
2016-10-19,30.446,31.187,30.257,30.713,196026,0
2016-10-20,30.593,31.573,30.584,31.344,202663,0
2016-10-21,31.009,31.267,30.782,31.257,155073,0
2016-10-24,31.493,31.919,31.463,31.759,95597,0
2016-10-25,31.749,31.819,31.335,31.641,167031,0
2016-10-26,31.573,32.025,31.413,31.583,123547,0
2016-10-27,31.709,31.749,31.028,31.147,97840,0
2016-10-28,31.217,31.709,31.197,31.315,105841,0
2016-10-31,31.463,31.859,31.117,31.759,185111,0
2016-11-01,31.759,31.909,31.167,31.513,145241,0
2016-11-02,31.513,31.588,31.217,31.364,134127,0
2016-11-03,31.315,31.859,31.167,31.315,178944,0
2016-11-04,31.463,32.105,31.267,31.66,146026,0
2016-11-07,32.303,32.451,31.909,32.205,109264,0
2016-11-08,32.205,32.847,32.155,32.501,96544,0
2016-11-09,32.055,33.834,32.055,33.538,138843,0
2016-11-10,33.834,34.328,33.538,33.982,161792,0
2016-11-11,34.032,35.711,33.933,35.267,215104,0
2016-11-14,35.563,35.959,35.07,35.415,149208,0
2016-11-15,35.267,35.267,34.427,34.971,179267,0
2016-11-16,34.971,35.217,34.427,34.476,274010,0
2016-11-17,34.772,35.07,34.378,34.378,203177,0
2016-11-18,34.575,35.142,34.328,34.724,267037,0
2016-11-21,35.02,35.415,34.625,34.674,193932,0
2016-11-22,34.821,35.662,34.724,35.217,633788,0
2016-11-23,35.217,36.106,35.217,35.76,259869,0
2016-11-25,35.76,36.106,35.662,35.859,55269,0
2016-11-28,35.676,36.221,35.527,36.023,176682,0
2016-11-29,36.121,36.321,35.527,36.072,184476,0
2016-11-30,36.321,36.321,35.738,35.924,159874,0
2016-12-01,36.023,36.072,34.983,35.577,160318,0
2016-12-02,35.627,36.171,35.28,35.577,210545,0
2016-12-05,35.924,36.321,35.726,36.321,147028,0
2016-12-06,36.171,36.518,35.874,36.419,110224,0
2016-12-07,36.468,37.063,36.171,36.865,96302,0
2016-12-08,36.815,37.905,36.766,37.905,162390,0
2016-12-09,38.104,38.252,37.707,38.154,151679,0
2016-12-12,38.054,38.352,37.707,38.203,129278,0
2016-12-13,38.451,38.599,37.707,37.905,142492,0
2016-12-14,37.658,38.302,37.608,38.005,112372,0
2016-12-15,38.054,38.451,37.014,37.658,187410,0
2016-12-16,37.807,38.203,37.212,37.311,430046,0
2016-12-19,37.46,38.203,37.311,37.757,114345,0
2016-12-20,37.757,38.798,37.509,38.104,127500,0
2016-12-21,38.005,38.252,37.807,37.856,50409,0
2016-12-22,37.955,37.955,37.36,37.707,52178,0
2016-12-23,37.757,38.154,37.608,38.154,61158,0
2016-12-27,38.302,38.401,37.757,38.203,65238,0
2016-12-28,38.203,38.544,37.162,37.212,115200,0
2016-12-29,37.162,37.534,36.865,37.063,198543,0
2016-12-30,37.014,37.014,36.518,36.618,109127,0
2017-01-03,36.865,36.915,36.221,36.568,185429,0
2017-01-04,36.716,37.262,36.716,37.113,179316,0
2017-01-05,37.113,37.509,36.468,36.915,113346,0
2017-01-06,37.014,37.113,36.667,36.716,76413,0
2017-01-09,36.667,36.766,36.097,36.171,122218,0
2017-01-10,36.121,37.162,36.072,37.113,189142,0
2017-01-11,37.212,39.491,37.162,39.293,259981,0
2017-01-12,39.243,39.243,37.905,38.054,164941,0
2017-01-13,38.252,38.401,37.608,37.707,146774,0
2017-01-17,37.509,37.732,37.46,37.707,108421,0
2017-01-18,37.856,38.079,37.608,37.757,65949,0
2017-01-19,37.905,37.955,37.46,37.707,102147,0
2017-01-20,37.658,37.881,37.262,37.311,129978,0
2017-01-23,37.311,37.559,37.063,37.311,86851,0
2017-01-24,37.41,38.005,37.41,37.757,131217,0
2017-01-25,38.104,38.748,37.856,38.699,149593,0
2017-01-26,38.748,38.798,38.252,38.699,96227,0
2017-01-27,38.649,38.996,38.549,38.798,86683,0
2017-01-30,38.501,38.549,37.807,38.252,151735,0
2017-01-31,38.203,38.451,37.707,38.203,159709,0
2017-02-01,38.252,38.426,37.608,37.856,137542,0
2017-02-02,37.707,38.451,37.707,38.252,144092,0
2017-02-03,38.549,38.996,38.352,38.847,98047,0
2017-02-06,38.798,38.847,38.005,38.104,155872,0
2017-02-07,35.726,36.965,34.189,35.379,460737,0
2017-02-08,35.23,35.379,34.71,34.784,160044,0
2017-02-09,34.734,36.171,34.685,35.726,235617,0
2017-02-10,35.874,36.221,35.527,36.121,149365,0
2017-02-13,36.369,36.568,36.171,36.369,132600,0
2017-02-14,36.171,36.171,35.23,35.28,135192,0
2017-02-15,35.18,35.774,35.13,35.627,142165,0
2017-02-16,35.726,35.726,35.032,35.379,99249,0
2017-02-17,35.329,35.627,35.18,35.527,372346,0
2017-02-21,35.726,36.072,35.676,35.726,87780,0
2017-02-22,35.726,35.924,35.427,35.924,58785,0
2017-02-23,35.577,35.924,35.577,35.577,120279,0
2017-02-24,35.492,36.338,35.194,36.338,111311,0
2017-02-27,36.338,36.834,36.089,36.636,187681,0
2017-02-28,36.536,36.536,35.99,36.387,157953,0
2017-03-01,36.984,37.033,36.486,36.536,225665,0
2017-03-02,36.586,36.586,36.039,36.238,309681,0
2017-03-03,36.288,36.486,35.99,36.238,161257,0
2017-03-06,35.89,35.94,35.542,35.542,197534,0
2017-03-07,35.442,35.741,35.194,35.194,92246,0
2017-03-08,35.393,35.393,34.598,34.648,92959,0
2017-03-09,34.548,34.821,34.2,34.398,156679,0
2017-03-10,34.697,34.995,34.349,34.995,105113,0
2017-03-13,34.995,35.194,34.746,34.846,65638,0
2017-03-14,34.746,34.746,34.25,34.598,69794,0
2017-03-15,34.697,35.467,34.548,35.294,99725,0
2017-03-16,35.542,35.662,35.343,35.592,74998,0
2017-03-17,35.99,36.536,35.691,36.338,384788,0
2017-03-20,36.486,36.486,35.79,36.089,129089,0
2017-03-21,36.138,36.238,35.393,35.542,177455,0
2017-03-22,35.542,36.089,34.896,35.393,74421,0
2017-03-23,35.343,35.79,35.045,35.492,67774,0
2017-03-24,35.84,36.064,35.393,35.542,89109,0
2017-03-27,35.294,35.89,35.119,35.691,84072,0
2017-03-28,35.592,35.99,35.194,35.89,103595,0
2017-03-29,35.84,36.138,35.642,36.089,71610,0
2017-03-30,36.089,36.586,36.089,36.536,114979,0
2017-03-31,36.586,36.834,36.188,36.536,139093,0
2017-04-03,36.685,36.685,35.442,35.691,110178,0
2017-04-04,35.542,35.79,35.244,35.642,98735,0
2017-04-05,35.79,36.138,35.542,35.642,115796,0
2017-04-06,35.691,36.461,35.442,36.188,102957,0
2017-04-07,36.089,36.626,35.84,36.039,132437,0
2017-04-10,36.089,36.486,35.94,36.288,74467,0
2017-04-11,36.188,36.437,35.84,36.288,77679,0
2017-04-12,36.188,36.188,35.393,35.492,84270,0
2017-04-13,35.442,35.691,35.045,35.144,63350,0
2017-04-17,35.194,35.642,35.194,35.393,156316,0
2017-04-18,35.294,35.741,35.045,35.393,137478,0
2017-04-19,35.691,36.089,35.442,35.691,180379,0
2017-04-20,37.878,40.14,37.232,38.972,375514,0
2017-04-21,39.022,39.568,38.773,39.419,215252,0
2017-04-24,39.867,40.861,39.867,40.712,158852,0
2017-04-25,41.159,41.457,40.314,40.314,218894,0
2017-04-26,40.264,40.712,40.065,40.065,178099,0
2017-04-27,40.165,40.811,40.065,40.413,147457,0
2017-04-28,40.413,40.861,39.469,39.519,139520,0
2017-05-01,39.718,39.817,39.22,39.27,130247,0
2017-05-02,39.32,39.618,38.823,39.022,406656,0
2017-05-03,38.922,38.922,38.102,38.276,134033,0
2017-05-04,38.226,38.425,37.779,37.779,204343,0
2017-05-05,37.878,38.375,37.729,38.326,213242,0
2017-05-08,38.226,38.773,38.226,38.624,119961,0
2017-05-09,38.723,38.723,37.804,38.028,90930,0
2017-05-10,37.978,38.375,37.779,38.177,84437,0
2017-05-11,37.978,38.375,37.535,38.326,112650,0
2017-05-12,38.226,38.226,37.58,37.63,60834,0
2017-05-15,37.829,38.226,37.754,38.077,83262,0
2017-05-16,38.226,38.326,37.829,38.326,146689,0
2017-05-17,37.729,37.829,37.332,37.58,126259,0
2017-05-18,37.63,37.978,37.232,37.58,137898,0
2017-05-19,37.729,38.624,37.555,38.226,356879,0
2017-05-22,38.276,38.674,38.077,38.326,72718,0
2017-05-23,38.425,38.425,37.978,38.276,86787,0
2017-05-24,38.375,38.873,38.077,38.723,114595,0
2017-05-25,38.972,39.171,38.649,38.873,64440,0
2017-05-26,38.887,39.087,38.738,38.987,73691,0
2017-05-30,38.838,39.137,38.588,39.037,66741,0
2017-05-31,39.236,39.236,38.439,39.087,89371,0
2017-06-01,39.137,39.635,38.738,39.635,119894,0
2017-06-02,39.785,40.632,39.635,40.234,101171,0
2017-06-05,40.184,40.632,39.959,39.984,96150,0
2017-06-06,39.785,40.159,39.685,40.134,72401,0
2017-06-07,40.234,40.533,39.934,40.234,75306,0
2017-06-08,40.283,40.832,39.685,40.782,68708,0
2017-06-09,40.782,41.33,40.533,41.081,131149,0
2017-06-12,41.031,41.131,40.483,40.732,89306,0
2017-06-13,40.682,40.932,40.159,40.283,81288,0
2017-06-14,40.483,40.533,39.885,39.984,107020,0
2017-06-15,39.486,39.984,39.486,39.984,62888,0
2017-06-16,39.187,39.934,39.187,39.685,285901,0
2017-06-19,39.934,40.333,39.735,40.283,89497,0
2017-06-20,39.984,40.084,39.585,39.585,56109,0
2017-06-21,39.785,39.885,39.137,39.187,61502,0
2017-06-22,39.286,39.735,39.087,39.436,45118,0
2017-06-23,39.536,40.134,39.486,39.984,116933,0
2017-06-26,40.134,40.283,39.386,39.735,55127,0
2017-06-27,39.785,39.785,39.137,39.236,45116,0
2017-06-28,39.635,40.333,39.386,40.234,112056,0
2017-06-29,40.283,40.283,39.087,39.436,62398,0
2017-06-30,39.436,39.984,39.386,39.735,77741,0
2017-07-03,40.034,40.034,39.585,39.785,31561,0
2017-07-05,39.735,39.835,39.087,39.436,54927,0
2017-07-06,39.037,39.386,38.987,39.187,61945,0
2017-07-07,39.286,40.234,39.236,40.084,57897,0
2017-07-10,39.835,40.523,39.336,39.635,47374,0
2017-07-11,39.585,40.483,39.037,40.034,125311,0
2017-07-12,40.383,41.031,40.134,40.433,49271,0
2017-07-13,40.283,40.433,39.735,40.184,71226,0
2017-07-14,40.034,40.632,40.026,40.483,61540,0
2017-07-17,40.433,40.732,39.984,40.583,84358,0
2017-07-18,40.333,40.782,40.234,40.732,79716,0
2017-07-19,40.732,41.43,40.732,41.281,71841,0
2017-07-20,41.281,41.829,40.782,41.63,155619,0
2017-07-21,42.826,46.715,42.826,44.571,220380,0
2017-07-24,44.721,45.369,44.521,44.97,177118,0
2017-07-25,45.319,45.568,44.82,45.269,131794,0
2017-07-26,45.369,45.369,44.571,44.92,204039,0
2017-07-27,45.219,45.219,44.521,44.92,148978,0
2017-07-28,44.621,44.87,44.521,44.671,58488,0
2017-07-31,44.82,45.219,44.421,45.119,114742,0
2017-08-01,45.169,45.169,44.671,45.02,108819,0
2017-08-02,44.97,45.02,44.372,44.87,80149,0
2017-08-03,45.02,45.07,44.521,44.621,67449,0
2017-08-04,44.471,44.621,44.272,44.421,79617,0
2017-08-07,44.372,44.721,44.172,44.671,85700,0
2017-08-08,44.721,45.219,44.621,44.721,74704,0
2017-08-09,44.521,44.721,44.122,44.372,90930,0
2017-08-10,44.023,44.421,43.474,43.474,93006,0
2017-08-11,43.125,44.272,42.527,44.072,98086,0
2017-08-14,44.471,45.169,44.272,44.87,82096,0
2017-08-15,44.82,45.02,44.421,44.87,50171,0
2017-08-16,45.119,45.269,44.621,44.82,54475,0
2017-08-17,44.571,44.671,43.773,43.873,119809,0
2017-08-18,43.325,44.421,43.275,44.072,115622,0
2017-08-21,44.072,44.322,43.873,44.122,41256,0
2017-08-22,44.172,44.671,44.122,44.521,53421,0
2017-08-23,44.172,44.82,44.172,44.671,58133,0
2017-08-24,44.77,44.77,44.322,44.521,32557,0
2017-08-25,44.77,44.97,44.372,44.87,37100,0
2017-08-28,45.07,45.518,44.471,44.92,63842,0
2017-08-29,44.6,45,44.55,44.85,59786,0
2017-08-30,44.9,45.4,44.6,45.4,58881,0
2017-08-31,45.55,46.05,45.2,45.9,73364,0
2017-09-01,45.85,46.1,45.4,45.7,61572,0
2017-09-05,45.6,45.9,45.4,45.6,84390,0
2017-09-06,45.85,45.85,45.175,45.35,48055,0
2017-09-07,45.35,45.35,44.9,45.25,63864,0
2017-09-08,45.15,45.45,44.5,44.95,52115,0
2017-09-11,45.3,45.75,45.1,45.2,71453,0
2017-09-12,45.4,45.65,44.95,45.05,69270,0
2017-09-13,45,45.25,44.85,45.1,76500,0
2017-09-14,44.9,45.55,44.9,45.55,55013,0
2017-09-15,45.65,46.4,45.25,45.8,315475,0
2017-09-18,45.9,46.595,45.05,46.45,72167,0
2017-09-19,46.3,46.4,45.7,46.25,80897,0
2017-09-20,46.3,46.75,46.15,46.6,60151,0
2017-09-21,46.7,47.7,46.5,47.35,194809,0
2017-09-22,47.15,48.45,47.15,48.35,193305,0
2017-09-25,48.3,48.3,47.2,47.35,77492,0
2017-09-26,47.45,47.9,47.15,47.8,65302,0
2017-09-27,48.1,49.45,47.85,48.95,145089,0
2017-09-28,48.9,49.15,48.1,49.1,81003,0
2017-09-29,49.05,49.1,48.8,49,81280,0
2017-10-02,49.15,50.5,49.15,50.45,111335,0
2017-10-03,50.85,50.9,50.45,50.7,168200,0
2017-10-04,50.5,50.7,50.15,50.25,75099,0
2017-10-05,50.35,50.5,49.8,50.25,172400,0
2017-10-06,50.25,50.5,49.85,50.15,176100,0
2017-10-09,50.3,50.9,50.3,50.65,101146,0
2017-10-10,50.95,51.2543,50.3,51.15,134258,0
2017-10-11,51.1,52.1,50.9,51.55,139017,0
2017-10-12,51.45,52.05,51.35,51.6,128456,0
2017-10-13,51.75,51.75,51.3,51.4,78314,0
2017-10-16,51.85,51.9,50.6,50.8,150948,0
2017-10-17,42.05,45.95,42,44.6,932717,0
2017-10-18,44.5,44.7,42.975,43.25,334846,0
2017-10-19,42.9,43.35,42.9,43,239020,0
2017-10-20,43.35,44.2,43.2,43.8,163405,0
2017-10-23,43.85,44.55,43.45,44.05,227720,0
2017-10-24,44.05,44.3,43.9,44,110095,0
2017-10-25,43.75,44.2,43.25,43.8,126353,0
2017-10-26,43.9,44.15,43.65,43.85,66916,0
2017-10-27,43.85,44.1,43.5,44.05,106582,0
2017-10-30,43.7,44.25,43.3,43.5,85535,0
2017-10-31,43.65,44.05,43.65,43.8,161260,0
2017-11-01,44.15,44.3,43.75,43.95,149623,0
2017-11-02,44,44.1,43.6,44.05,134125,0
2017-11-03,44.1,44.45,43.7,44.35,150331,0
2017-11-06,44.2,45.5,44.2,44.45,181372,0
2017-11-07,44.3,44.9,44.3,44.85,268469,0
2017-11-08,44.8,46.45,44.325,44.7,387612,0
2017-11-09,44.4,45.65,43.95,44.65,151414,0
2017-11-10,44.55,44.94,44.25,44.3,75981,0
