Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.0347,3.0436,3.0347,3.0436,4835,0
2005-02-28,3.0347,3.0436,2.9787,3.016,18801,0
2005-03-01,3.0347,3.0347,3.0253,3.0253,2147,0
2005-03-02,3.0067,3.0067,2.9787,2.9882,12888,0
2005-03-03,2.9787,2.9976,2.9787,2.9976,4835,0
2005-03-04,3.0253,3.0347,3.0067,3.0347,16113,0
2005-03-07,3.0347,3.0347,3.0067,3.0347,38136,0
2005-03-08,3.0067,3.0625,3.0067,3.0625,59623,0
2005-03-09,3.0625,3.2767,3.0625,3.2115,116560,0
2005-03-10,3.2302,3.2393,3.2021,3.2393,24708,0
2005-03-11,3.2115,3.2115,3.1838,3.193,15575,0
2005-03-14,3.2115,3.2115,3.2021,3.2021,5909,0
2005-03-15,3.2021,3.2021,3.1092,3.1092,88630,0
2005-03-16,3.1276,3.1276,2.9787,3.0067,265878,0
2005-03-17,3.0347,3.1182,3.0347,3.1092,48340,0
2005-03-18,3.1276,3.1653,3.1276,3.1653,2685,0
2005-03-21,3.1838,3.2302,3.1838,3.2302,7518,0
2005-03-22,3.2302,3.2491,3.193,3.193,39748,0
2005-03-23,3.193,3.2115,3.1653,3.2115,46192,0
2005-03-24,3.2393,3.2953,3.2393,3.2953,22023,0
2005-03-28,3.3045,3.3141,3.2581,3.2581,45124,0
2005-03-29,3.2393,3.2581,3.2393,3.2581,4835,0
2005-03-30,3.2302,3.2491,3.193,3.193,55862,0
2005-03-31,3.2115,3.2115,3.2115,3.2115,1074,0
2005-04-01,3.2115,3.2115,3.1092,3.1092,22023,0
2005-04-04,3.0905,3.1368,3.0814,3.1276,28466,0
2005-04-05,3.1368,3.1368,3.1182,3.1368,9129,0
2005-04-06,3.1092,3.1838,3.1092,3.1838,42431,0
2005-04-07,3.193,3.2207,3.193,3.2207,11814,0
2005-04-08,3.2393,3.2581,3.2393,3.2581,6448,0
2005-04-11,3.2581,3.2581,3.2115,3.2207,19874,0
2005-04-12,3.2393,3.2581,3.2393,3.2581,23097,0
2005-04-13,3.2581,3.2767,3.2581,3.2767,21484,0
2005-04-14,3.2767,3.2859,3.2767,3.2767,18801,0
2005-04-15,3.2859,3.3141,3.2581,3.3141,76809,0
2005-04-18,3.3233,3.3512,3.3141,3.3328,37064,0
2005-04-19,3.3512,3.3977,3.3512,3.3977,38136,0
2005-04-20,3.3977,3.4166,3.3233,3.3233,39212,0
2005-04-21,3.3328,3.3512,3.2953,3.3233,85941,0
2005-04-22,3.3419,3.3604,3.2953,3.3419,38671,0
2005-04-25,3.3419,3.3695,3.2953,3.3512,27392,0
2005-04-26,3.3328,3.3512,3.3233,3.3233,14502,0
2005-04-27,3.3512,3.4166,3.3512,3.3791,30079,0
2005-04-28,3.4166,3.444,3.3512,3.3512,41894,0
2005-04-29,3.3791,3.3977,3.3695,3.3977,24172,0
2005-05-02,3.4166,3.444,3.4166,3.444,24708,0
2005-05-03,3.4627,3.4721,3.444,3.4721,20411,0
2005-05-04,3.4721,3.4816,3.4721,3.4816,13431,0
2005-05-05,3.5099,3.5371,3.5099,3.5371,10743,0
2005-05-06,3.5842,3.6774,3.5467,3.6774,42972,0
2005-05-09,3.6678,3.7234,3.6678,3.6678,36524,0
2005-05-10,3.7234,3.7422,3.7234,3.7422,24172,0
2005-05-11,3.77,3.7792,3.714,3.7608,46192,0
2005-05-12,3.8073,3.8073,3.7328,3.7422,68215,0
2005-05-13,3.77,3.77,3.7234,3.7328,13431,0
2005-05-16,3.7328,3.77,3.7328,3.7608,33302,0
2005-05-17,3.7608,3.7608,3.7328,3.7516,21484,0
2005-05-18,3.7422,3.77,3.7328,3.77,102053,0
2005-05-19,3.7608,3.77,3.7234,3.7234,16651,0
2005-05-20,3.7516,3.7516,3.7047,3.7234,25782,0
2005-05-23,3.7328,3.7516,3.714,3.7328,38136,0
2005-05-24,3.7234,3.7608,3.7234,3.7608,9668,0
2005-05-25,3.7608,3.7608,3.7234,3.7422,17191,0
2005-05-26,3.7422,3.77,3.7328,3.7422,24708,0
2005-05-27,3.7516,3.7516,3.7328,3.7516,4835,0
2005-05-31,3.7516,3.7608,3.7516,3.7608,4296,0
2005-06-01,3.7608,3.77,3.7234,3.7516,24172,0
2005-06-02,3.7516,3.7792,3.7422,3.7792,17724,0
2005-06-03,3.7792,3.8073,3.7792,3.7978,6985,0
2005-06-06,3.8073,3.8073,3.7792,3.8073,6985,0
2005-06-07,3.8725,4.3753,3.8539,4.3285,196052,0
2005-06-08,4.3753,4.6358,4.1237,4.2446,93997,0
2005-06-09,4.1425,4.189,3.9098,4.0493,337854,0
2005-06-10,4.1053,4.2729,4.0956,4.254,56396,0
2005-06-13,4.2823,4.3378,4.2354,4.3193,28466,0
2005-06-14,4.3193,4.3378,4.254,4.3008,54248,0
2005-06-15,4.3008,4.3753,4.3008,4.3753,27392,0
2005-06-16,4.4216,4.4216,4.3099,4.3193,64991,0
2005-06-17,4.3656,4.4216,4.3099,4.4216,17191,0
2005-06-20,4.4216,4.4684,4.3843,4.4216,15575,0
2005-06-21,4.4684,4.4684,4.3843,4.3843,5909,0
2005-06-22,4.4031,4.4124,4.3568,4.4124,11279,0
2005-06-23,4.3843,4.4124,4.1984,4.2078,34375,0
2005-06-24,4.2261,4.2729,4.2261,4.2446,5372,0
2005-06-27,4.254,4.3285,4.2446,4.3285,22023,0
2005-06-28,4.3753,4.4401,4.3753,4.4401,37064,0
2005-06-29,4.4591,4.98,4.4591,4.9337,150395,0
2005-06-30,4.9337,5.1201,4.9337,4.9988,159530,0
2005-07-01,4.9708,5.027,4.9708,5.0082,20949,0
2005-07-05,5.036,5.3058,5.036,5.2222,158449,0
2005-07-06,5.2222,5.2874,5.0733,5.2874,62307,0
2005-07-07,5.3058,5.3058,5.2409,5.2779,62846,0
2005-07-08,5.2688,5.2779,5.2409,5.2779,9129,0
2005-07-11,5.2504,5.3804,5.2409,5.3804,87015,0
2005-07-12,5.4085,5.5386,5.3991,5.4458,96147,0
2005-07-13,5.3991,5.4085,5.3431,5.3528,26855,0
2005-07-14,5.3616,5.4085,5.2874,5.2874,29545,0
2005-07-15,5.2779,5.2779,5.0548,5.0919,39748,0
2005-07-18,4.7291,4.8964,4.7011,4.8871,163822,0
2005-07-19,4.9337,5.1012,4.9337,5.0638,71436,0
2005-07-20,5.0919,5.2222,5.0733,5.2222,31688,0
2005-07-21,5.2315,5.2315,5.1942,5.1942,4835,0
2005-07-22,5.2409,5.5853,5.1755,5.5853,102593,0
2005-07-25,5.5853,5.5853,5.4269,5.4642,27929,0
2005-07-26,5.4731,5.5853,5.4731,5.5756,108500,0
2005-07-27,5.5853,5.7899,5.5853,5.7899,247614,0
2005-07-28,5.9947,6.2371,5.9854,6.1811,239023,0
2005-07-29,6.4882,6.5161,6.2371,6.5069,207330,0
2005-08-01,6.5441,6.721,6.4975,6.6651,458707,0
2005-08-02,6.6931,6.6931,6.5441,6.5441,70364,0
2005-08-03,6.5441,6.6651,6.4975,6.5441,51565,0
2005-08-04,6.5161,6.5161,6.2926,6.3111,74660,0
2005-08-05,6.2649,6.3673,6.1811,6.1997,109576,0
2005-08-08,6.2461,6.3487,6.2086,6.3487,49955,0
2005-08-09,6.3765,6.5815,6.3765,6.5441,95069,0
2005-08-10,6.5626,6.6091,6.423,6.4975,74660,0
2005-08-11,6.4511,6.5069,6.4511,6.4975,8057,0
2005-08-12,6.4975,7.3444,6.4975,6.6559,408754,0
2005-08-15,6.7859,6.851,6.2926,6.5161,117091,0
2005-08-16,6.6001,6.7024,6.423,6.6931,32227,0
2005-08-17,6.7024,6.9819,6.7024,6.8887,67139,0
2005-08-18,6.963,6.963,6.423,6.7024,90777,0
2005-08-19,6.7768,6.7768,6.5161,6.6091,26321,0
2005-08-22,6.6091,6.8049,6.6091,6.7768,62307,0
2005-08-23,6.7955,6.9345,6.7955,6.8887,55323,0
2005-08-24,6.9165,6.963,6.7489,6.963,46192,0
2005-08-25,6.9819,7.3915,6.8326,7.2606,138041,0
2005-08-26,7.317,7.4374,6.7955,6.9345,116560,0
2005-08-29,7.1026,7.2513,6.7394,6.9725,109576,0
2005-08-30,6.9725,7.1584,6.9345,6.9819,29006,0
2005-08-31,7.0468,7.1118,6.9725,7.1118,40286,0
2005-09-01,7.1674,7.4374,7.0839,7.419,22023,0
2005-09-02,7.4472,7.6331,7.4472,7.5682,128911,0
2005-09-06,7.6238,7.7075,7.2606,7.6238,170267,0
2005-09-07,7.6798,7.7075,7.4934,7.5029,46729,0
2005-09-08,7.0746,7.4005,6.8887,7.1674,216462,0
2005-09-09,7.2606,7.3351,7.1118,7.1674,38136,0
2005-09-12,6.9909,7.093,6.851,7.0283,105277,0
2005-09-13,7.0187,7.0187,6.9725,6.9819,54248,0
2005-09-14,7.0655,7.205,6.9725,7.1215,90777,0
2005-09-15,7.3539,7.3539,6.8887,7.0746,69290,0
2005-09-16,6.9819,6.9819,6.3301,6.5535,165433,0
2005-09-19,6.5815,7.0655,6.5815,6.8049,110111,0
2005-09-20,6.851,7.1864,6.851,7.0563,23097,0
2005-09-21,7.0563,7.1674,6.9819,7.0746,40821,0
2005-09-22,7.0283,7.2606,7.0283,7.2606,49416,0
2005-09-23,7.3539,7.4283,7.3539,7.4283,29545,0
2005-09-26,7.4934,7.4934,7.3444,7.4844,37598,0
2005-09-27,7.4844,7.4934,7.419,7.4472,37598,0
2005-09-28,7.4472,7.4472,7.205,7.3262,37598,0
2005-09-29,7.3915,7.3915,6.6091,6.9819,147710,0
2005-09-30,6.7955,7.1492,6.7581,6.9999,60697,0
2005-10-03,6.8697,7.0283,6.6931,6.7024,80569,0
2005-10-04,6.6931,6.7768,6.2926,6.3673,68751,0
2005-10-05,6.3856,6.8049,6.3856,6.4975,85135,0
2005-10-06,6.7394,6.7394,5.3616,5.6598,202764,0
2005-10-07,5.7528,5.781,5.4921,5.5853,94537,0
2005-10-10,5.6039,5.6598,5.5107,5.6411,62846,0
2005-10-11,5.6598,5.7528,5.3058,5.3528,99100,0
2005-10-12,5.2688,5.3804,4.9149,5.0638,336779,0
2005-10-13,5.1201,5.3058,5.1201,5.1942,104199,0
2005-10-14,5.1942,5.5946,5.1942,5.5946,39748,0
2005-10-17,5.6506,5.6598,5.4551,5.6224,36257,0
2005-10-18,5.6598,5.8645,5.6598,5.669,17994,0
2005-10-19,5.669,5.669,5.3616,5.4551,22557,0
2005-10-20,5.4551,5.4551,5.0455,5.0638,125152,0
2005-10-21,5.0733,5.1942,5.0082,5.1571,51025,0
2005-10-24,5.1942,5.2129,5.0638,5.1386,50491,0
2005-10-25,5.1292,5.2965,5.1201,5.1942,64991,0
2005-10-26,5.2037,5.3058,5.1386,5.1755,62576,0
2005-10-27,5.2129,5.2129,5.1571,5.1662,101786,0
2005-10-28,5.2129,5.2409,5.2037,5.2129,50491,0
2005-10-31,5.2129,5.4921,5.2129,5.4921,31424,0
2005-11-01,6.0508,7.1305,5.9762,6.8326,613933,0
2005-11-02,6.851,7.1864,6.8141,7.0746,194440,0
2005-11-03,7.1305,7.1305,6.9536,7.0746,76809,0
2005-11-04,7.0746,7.1305,6.9073,7.0746,103127,0
2005-11-07,7.1118,7.3539,7.1118,7.3444,97759,0
2005-11-08,7.3351,7.5403,7.2982,7.5119,131328,0
2005-11-09,7.5496,7.7263,7.5215,7.5866,91578,0
2005-11-10,7.5774,7.5774,6.9999,7.3726,220759,0
2005-11-11,7.3351,7.3351,7.1492,7.2982,8595,0
2005-11-14,7.317,7.3539,7.0563,7.317,34647,0
2005-11-15,7.317,7.4098,7.2982,7.3631,30883,0
2005-11-16,7.3726,7.3726,7.1584,7.224,37064,0
2005-11-17,7.2606,7.2794,7.0372,7.1305,24976,0
2005-11-18,7.0746,7.1674,6.9257,7.1026,29812,0
2005-11-21,7.1584,7.317,7.1584,7.224,37868,0
2005-11-22,7.317,7.317,7.1492,7.2606,19604,0
2005-11-23,7.3539,8.1544,7.3539,8.0802,214580,0
2005-11-25,8.0802,8.7129,8.0802,8.5548,112258,0
2005-11-28,8.5453,8.5453,8.2289,8.2289,107159,0
2005-11-29,8.3127,8.3407,7.8937,7.9313,46463,0
2005-11-30,8.0057,8.3315,8.0057,8.3315,38136,0
2005-12-01,8.3872,8.5082,8.1732,8.415,38671,0
2005-12-02,8.5453,8.5639,8.3034,8.3777,54787,0
2005-12-05,8.3777,8.6013,8.3777,8.4802,65531,0
2005-12-06,8.5828,8.6573,8.2103,8.415,51565,0
2005-12-07,8.3593,8.3593,8.0333,8.0427,32762,0
2005-12-08,8.1356,8.1918,7.7171,7.8011,45923,0
2005-12-09,7.8566,8.117,7.8566,8.0333,15575,0
2005-12-12,8.322,8.322,8.1918,8.2662,28466,0
2005-12-13,8.415,8.4895,8.3407,8.3593,22831,0
2005-12-14,8.3407,8.4526,8.3407,8.3407,47000,0
2005-12-15,8.3777,8.8993,8.3777,8.8062,165169,0
2005-12-16,8.8619,9.2542,8.8619,9.0302,79226,0
2005-12-19,9.085,9.085,8.8902,8.8902,52104,0
2005-12-20,9.0302,9.0302,8.5639,8.6197,37598,0
2005-12-21,8.6944,8.7222,8.6944,8.7222,3226,0
2005-12-22,8.7506,8.9362,8.7506,8.9178,20680,0
2005-12-23,8.9551,8.9927,8.8619,8.9178,13697,0
2005-12-27,8.8619,8.8619,8.5639,8.5639,30615,0
2005-12-28,8.6573,8.6761,8.415,8.5268,51294,0
2005-12-29,8.4337,8.5453,8.4337,8.4895,49145,0
2005-12-30,8.4337,8.4526,8.2193,8.3407,49955,0
2006-01-03,8.117,8.1732,8.0519,8.1732,39482,0
2006-01-04,8.2475,8.4526,8.1918,8.4526,41089,0
2006-01-05,8.5082,8.5453,8.3777,8.415,23633,0
2006-01-06,8.322,8.4709,8.1356,8.4709,65798,0
2006-01-09,8.415,8.4431,8.1918,8.2475,151738,0
2006-01-10,8.3777,8.5175,8.3034,8.3777,94265,0
2006-01-11,8.3034,8.3034,8.2103,8.2662,60697,0
2006-01-12,8.3593,8.3872,8.2662,8.3034,62307,0
2006-01-13,8.2662,8.2662,8.1918,8.1918,60697,0
2006-01-17,8.1918,8.2662,8.1544,8.2103,35988,0
2006-01-18,8.2103,8.2193,8.1918,8.2103,18263,0
2006-01-19,8.2103,8.2103,8.145,8.2103,32227,0
2006-01-20,8.1918,8.1918,8.1356,8.1918,15308,0
2006-01-23,8.1918,9.3085,8.1918,9.3006,120584,0
2006-01-24,9.633,9.681,9.1227,9.1227,94803,0
2006-01-25,9.1227,9.2155,8.7506,9.0302,44313,0
2006-01-26,9.0107,9.4866,8.9834,9.3271,74930,0
2006-01-27,9.438,9.671,9.3271,9.671,61230,0
2006-01-30,9.681,9.681,9.2727,9.3811,82986,0
2006-01-31,9.4777,9.606,9.3085,9.4578,49416,0
2006-02-01,8.8993,8.8993,7.2606,7.5774,704444,0
2006-02-02,7.5774,7.6517,7.2794,7.4472,271785,0
2006-02-03,7.4098,7.5215,7.0372,7.0839,112798,0
2006-02-06,7.0746,7.1674,7.0372,7.1305,45652,0
2006-02-07,7.1674,7.1674,6.7394,6.8141,59623,0
2006-02-08,6.9819,7.1674,6.7394,6.9257,92655,0
2006-02-09,6.9999,7.3539,6.9999,7.3262,74930,0
2006-02-10,7.4005,7.7263,7.2423,7.3726,101250,0
2006-02-13,7.3726,7.3726,7.0187,7.224,38940,0
2006-02-14,7.1305,7.1492,7.0746,7.1492,10205,0
2006-02-15,7.1305,7.1305,6.7955,6.9819,38406,0
2006-02-16,6.9443,7.0563,6.8887,6.963,36793,0
2006-02-17,6.9073,6.9257,6.6834,6.7024,185849,0
2006-02-21,6.7024,6.9257,6.7024,6.7955,8057,0
2006-02-22,6.9999,7.3351,6.9999,7.0746,73586,0
2006-02-23,7.1674,7.4472,7.1674,7.2794,34375,0
2006-02-24,7.1492,7.2606,6.7581,6.7581,40821,0
2006-02-27,6.851,7.1674,6.8141,7.0372,16113,0
2006-02-28,6.963,6.9819,6.7024,6.7955,38136,0
2006-03-01,6.8326,7.224,6.8326,7.1674,21753,0
2006-03-02,7.2423,7.2423,6.9345,7.0187,6448,0
2006-03-03,6.9257,6.9999,6.8887,6.9073,8324,0
2006-03-06,6.9819,6.9819,6.7955,6.7955,19067,0
2006-03-07,6.7955,6.8697,6.7581,6.7768,11814,0
2006-03-08,6.7581,6.8326,6.7024,6.7768,32227,0
2006-03-09,6.7768,6.8326,6.6371,6.6651,21753,0
2006-03-10,6.7024,6.7581,6.6091,6.6091,16113,0
2006-03-13,6.6001,6.7024,6.6001,6.6464,9129,0
2006-03-14,6.6091,6.6834,6.6001,6.6464,8057,0
2006-03-15,6.6834,6.6834,6.6001,6.6746,12624,0
2006-03-16,6.6464,6.7024,6.6001,6.6746,9938,0
2006-03-17,6.6091,6.7024,6.6001,6.6931,15042,0
2006-03-20,6.6464,6.8887,6.628,6.851,18531,0
2006-03-21,6.8794,6.9819,6.7581,6.7581,31424,0
2006-03-22,6.6834,6.721,6.6091,6.628,15844,0
2006-03-23,6.721,6.7768,6.5535,6.5718,8324,0
2006-03-24,6.6091,6.7024,6.5535,6.7024,21753,0
2006-03-27,6.7394,7.2423,6.7394,6.9999,36524,0
2006-03-28,6.9257,7.1864,6.8887,7.1864,8324,0
2006-03-29,7.1864,7.2606,7.093,7.2606,25245,0
2006-03-30,7.3539,7.3819,7.2606,7.2982,6176,0
2006-03-31,7.2888,7.4005,7.2606,7.2606,21484,0
2006-04-03,7.3539,7.5774,7.2606,7.5029,31424,0
2006-04-04,7.5588,7.5588,7.2982,7.4374,21484,0
2006-04-05,7.5215,7.8011,7.5215,7.8011,14770,0
2006-04-06,7.689,7.8937,7.2606,7.6517,61501,0
2006-04-07,7.745,7.8752,7.4472,7.4472,23633,0
2006-04-10,7.3915,7.4283,7.1584,7.1674,12888,0
2006-04-11,7.1864,7.1864,6.8887,6.8887,13963,0
2006-04-12,6.9257,7.2606,6.8887,7.2606,60157,0
2006-04-13,7.2888,7.6145,7.2888,7.4844,28735,0
2006-04-17,7.6704,7.6704,7.4283,7.5215,16383,0
2006-04-18,7.3726,7.8937,7.3726,7.8192,40014,0
2006-04-19,7.8566,7.8566,7.689,7.8011,16918,0
2006-04-20,7.8937,7.9126,7.7263,7.745,34375,0
2006-04-21,7.7263,7.8192,7.5774,7.6517,14233,0
2006-04-24,8.1732,8.3777,8.0802,8.2848,134819,0
2006-04-25,8.5453,8.5639,8.4246,8.5453,108232,0
2006-04-26,8.4709,8.5639,8.406,8.5082,37868,0
2006-04-27,8.4802,8.4802,7.9126,7.9126,60964,0
2006-04-28,8.0242,8.0242,7.3351,7.7636,104472,0
2006-05-01,7.8192,7.8192,7.3726,7.5774,25515,0
2006-05-02,7.4844,7.5403,7.4472,7.4472,6448,0
2006-05-03,7.4472,7.5308,7.4283,7.4934,18263,0
2006-05-04,7.5866,7.8192,7.4934,7.7075,23363,0
2006-05-05,7.6331,7.6331,7.4659,7.6145,15308,0
2006-05-08,7.8011,7.8011,7.6331,7.689,10475,0
2006-05-09,7.7263,7.8011,7.6704,7.6704,7250,0
2006-05-10,7.7636,7.8192,7.6145,7.689,14233,0
2006-05-11,7.6145,7.8011,7.3726,7.5403,36257,0
2006-05-12,7.4472,7.4472,7.3539,7.3539,14233,0
2006-05-15,7.3539,7.3539,7.1118,7.1674,14502,0
2006-05-16,7.3539,7.5403,7.2794,7.4472,10475,0
2006-05-17,7.4098,7.4098,7.3074,7.4098,19604,0
2006-05-18,7.4844,7.4844,7.3915,7.4472,4296,0
2006-05-19,7.5403,7.661,7.317,7.317,11010,0
2006-05-22,7.317,7.317,7.0746,7.1492,15575,0
2006-05-23,7.2606,7.5403,7.205,7.4005,10205,0
2006-05-24,7.3074,7.3074,7.1118,7.1957,8865,0
2006-05-25,7.205,7.224,7.1401,7.2145,28466,0
2006-05-26,7.2888,7.3351,7.1026,7.2982,21216,0
2006-05-30,7.3726,7.6238,7.3726,7.4098,21753,0
2006-05-31,7.4098,7.4374,7.3539,7.4005,5372,0
2006-06-01,7.3915,7.4283,7.3351,7.4283,2685,0
2006-06-02,7.5403,8.0988,7.4098,8.0988,57742,0
2006-06-05,8.1356,8.5639,7.7263,7.9403,79762,0
2006-06-06,8.3777,8.3777,7.81,7.9683,21484,0
2006-06-07,7.838,7.838,7.7075,7.8192,56939,0
2006-06-08,7.8192,7.838,7.5588,7.7075,118706,0
2006-06-09,7.8192,7.8192,7.5588,7.661,24976,0
2006-06-12,7.745,7.745,7.2423,7.317,115750,0
2006-06-13,7.224,7.224,6.963,6.9819,13159,0
2006-06-14,6.9725,7.0093,6.963,6.9999,8324,0
2006-06-15,6.9819,7.0655,6.9725,7.0655,36793,0
2006-06-16,6.9725,6.9999,6.7024,6.8887,30883,0
2006-06-19,6.7955,6.9725,6.7394,6.7768,16383,0
2006-06-20,6.721,6.721,6.5348,6.5906,17191,0
2006-06-21,6.6834,6.7394,6.5348,6.6464,17191,0
2006-06-22,6.6091,6.6464,6.5161,6.6091,24708,0
2006-06-23,6.7024,6.9999,6.6651,6.9999,26321,0
2006-06-26,6.9073,6.963,6.7024,6.963,19604,0
2006-06-27,6.8887,6.8887,6.6185,6.7673,19874,0
2006-06-28,6.7116,6.721,6.6651,6.6651,10743,0
2006-06-29,6.7024,6.8234,6.6651,6.8234,42165,0
2006-06-30,6.9165,7.0746,6.8979,6.9536,23633,0
2006-07-03,6.8887,6.963,6.8049,6.963,8595,0
2006-07-05,6.9819,7.0746,6.7955,6.8887,30079,0
2006-07-06,6.963,7.0563,6.8887,6.963,14502,0
2006-07-07,7.0468,7.0468,6.963,6.963,9398,0
2006-07-10,7.0563,7.1957,7.0563,7.1957,29273,0
2006-07-11,7.205,7.205,7.0655,7.1492,30883,0
2006-07-12,7.0746,7.0746,6.9073,7.0187,22023,0
2006-07-13,7.0746,7.0746,7.0187,7.0746,34106,0
2006-07-14,7.1674,7.1864,6.9819,7.0468,8595,0
2006-07-17,6.9999,7.0839,6.9165,6.9443,28466,0
2006-07-18,6.851,6.851,6.7024,6.7024,11010,0
2006-07-19,6.7955,6.9443,6.7394,6.9443,4026,0
2006-07-20,6.9999,6.9999,6.8049,6.8049,3495,0
2006-07-21,6.7581,6.7581,6.5161,6.5441,23633,0
2006-07-24,6.628,6.628,6.4882,6.4882,9398,0
2006-07-25,6.5815,6.628,6.5535,6.6001,9398,0
2006-07-26,6.6001,6.6001,6.4604,6.4604,20949,0
2006-07-27,6.7024,6.7024,6.3301,6.3673,58011,0
2006-07-28,6.4045,6.4604,5.9947,6.1345,98297,0
2006-07-31,6.2183,6.2926,6.1811,6.2926,12624,0
2006-08-01,6.3301,6.3856,6.2926,6.2926,16651,0
2006-08-02,6.2926,6.6834,6.2926,6.6834,64456,0
2006-08-03,6.7024,6.7024,6.3301,6.4136,22293,0
2006-08-04,6.4045,6.423,6.3301,6.423,25782,0
2006-08-07,6.3487,6.3856,6.3301,6.3487,18801,0
2006-08-08,6.3301,6.3487,6.2371,6.3301,47804,0
2006-08-09,6.423,6.423,6.3301,6.3487,7518,0
2006-08-10,6.3301,6.5348,6.3301,6.4975,30346,0
2006-08-11,6.8141,6.8326,6.7024,6.7955,69018,0
2006-08-14,6.9257,6.9257,6.721,6.7955,45652,0
2006-08-15,6.8887,6.8887,6.7116,6.8326,70900,0
2006-08-16,6.9165,6.9819,6.8141,6.8141,11551,0
2006-08-17,6.7955,6.8887,6.7673,6.8887,8324,0
2006-08-18,6.8887,6.8887,6.7768,6.8697,9938,0
2006-08-21,6.9819,6.9819,6.7955,6.8887,14502,0
2006-08-22,6.963,7.0468,6.9257,6.9819,25245,0
2006-08-23,7.0746,7.0746,6.9073,6.9073,21484,0
2006-08-24,6.9819,6.9819,6.9819,6.9819,262,0
2006-08-25,6.9257,6.9819,6.9073,6.9819,9938,0
2006-08-28,6.963,7.0372,6.9443,6.9443,3495,0
2006-08-29,6.9257,7.0187,6.9257,6.9443,17724,0
2006-08-30,6.9345,6.9819,6.9257,6.9819,6985,0
2006-08-31,6.963,6.963,6.9073,6.9257,40286,0
2006-09-01,6.9257,6.9443,6.8697,6.8887,78956,0
2006-09-05,6.8141,6.8141,6.7581,6.7768,46192,0
2006-09-06,6.8887,6.9443,6.7768,6.7955,58277,0
2006-09-07,6.7955,6.9073,6.7955,6.8887,6176,0
2006-09-08,6.8887,6.9819,6.8887,6.8887,302671,0
2006-09-11,6.8605,6.8697,6.7304,6.7955,11814,0
2006-09-12,6.7955,6.8418,6.7955,6.8326,7518,0
2006-09-13,6.7955,6.8605,6.7673,6.7673,11279,0
2006-09-14,6.851,6.8605,6.7955,6.8049,11814,0
2006-09-15,6.7955,6.8141,6.7024,6.7024,29273,0
2006-09-18,6.7024,6.7304,6.6185,6.6185,19874,0
2006-09-19,6.628,6.7024,6.6091,6.7024,30615,0
2006-09-20,6.7955,6.7955,6.5254,6.5626,141533,0
2006-09-21,6.5254,6.5906,6.5254,6.5254,19604,0
2006-09-22,6.5254,6.628,6.5254,6.5626,9129,0
2006-09-25,6.5348,6.628,6.5254,6.5718,3495,0
2006-09-26,6.5254,6.5718,6.5254,6.5718,1611,0
2006-09-27,6.5718,6.5718,6.4414,6.4975,20680,0
2006-09-28,6.4604,6.5348,6.4414,6.5348,16918,0
2006-09-29,6.6091,6.6091,6.5535,6.5535,11279,0
2006-10-02,6.5161,6.5161,6.4604,6.4604,1611,0
2006-10-03,6.423,6.5535,6.423,6.4604,4568,0
2006-10-04,6.4604,6.6091,6.4604,6.6091,809,0
2006-10-05,6.5161,6.5161,6.4326,6.5161,19604,0
2006-10-06,6.4326,6.5254,6.4326,6.5161,6448,0
2006-10-09,6.479,6.5161,6.4604,6.5161,5372,0
2006-10-10,6.4414,6.6091,6.4414,6.6091,6176,0
2006-10-11,6.5535,6.6091,6.4975,6.5815,9129,0
2006-10-12,6.4975,6.5161,6.4975,6.4975,20142,0
2006-10-13,6.479,6.5161,6.4414,6.5069,19874,0
2006-10-16,6.4414,6.479,6.4414,6.479,12357,0
2006-10-17,6.5161,6.5535,6.4604,6.4975,181550,0
2006-10-18,6.479,6.479,6.4697,6.4697,2685,0
2006-10-19,6.3765,6.423,6.3487,6.423,32762,0
2006-10-20,5.2129,5.2129,4.6729,4.8408,438563,0
2006-10-23,5.1479,5.2129,4.9149,4.9894,109845,0
2006-10-24,5.0824,5.1386,4.8408,4.9337,177788,0
2006-10-25,5.0082,5.0082,4.8408,4.9337,56131,0
2006-10-26,4.9523,4.9523,4.8777,4.9149,37868,0
2006-10-27,4.8593,4.9149,4.8408,4.9056,15042,0
2006-10-30,4.8498,5.0082,4.8408,5.0082,37598,0
2006-10-31,5.0082,5.0824,4.9894,5.0824,32499,0
2006-11-01,5.0824,5.2129,5.027,5.2129,36257,0
2006-11-02,5.1662,5.3245,5.1662,5.2129,16918,0
2006-11-03,5.1201,5.2129,5.1201,5.1942,9938,0
2006-11-06,5.2037,5.2037,5.0548,5.0824,8865,0
2006-11-07,5.1012,5.1755,5.1012,5.1755,18531,0
2006-11-08,5.1012,5.1755,4.9523,4.9523,30615,0
2006-11-09,4.8408,4.9708,4.8408,4.9149,38406,0
2006-11-10,4.8777,5.027,4.8777,5.027,77885,0
2006-11-13,4.9708,5.0548,4.9523,5.027,9129,0
2006-11-14,4.9523,5.1755,4.9523,5.1755,31155,0
2006-11-15,5.0824,5.1012,5.0824,5.1012,76809,0
2006-11-16,5.1012,5.2593,5.1012,5.2222,57204,0
2006-11-17,5.1942,5.2688,5.1942,5.2504,74122,0
2006-11-20,5.2129,5.2874,5.2129,5.2315,9938,0
2006-11-21,5.2965,5.3058,5.2129,5.2315,11814,0
2006-11-22,5.2129,5.2129,5.1201,5.1201,17724,0
2006-11-24,5.1942,5.2129,5.1201,5.2037,5372,0
2006-11-27,5.2129,5.2129,5.1755,5.1942,9668,0
2006-11-28,5.2129,5.2129,5.1012,5.1012,11279,0
2006-11-29,5.1012,5.1755,5.0824,5.1012,77081,0
2006-11-30,5.1012,5.1386,5.0638,5.0638,2685,0
2006-12-01,5.0638,5.0824,5.0638,5.0638,17456,0
2006-12-04,5.0638,5.0638,4.9708,4.9894,37064,0
2006-12-05,4.9894,4.9894,4.8684,4.9056,67411,0
2006-12-06,4.8408,4.9149,4.8408,4.8964,211362,0
2006-12-07,4.8871,4.9056,4.8684,4.8871,171072,0
2006-12-08,4.8593,4.9149,4.8593,4.9149,76273,0
2006-12-11,4.9149,4.9523,4.8964,4.9523,36793,0
2006-12-12,4.9523,5.027,4.8593,5.027,27929,0
2006-12-13,5.0638,5.1201,5.027,5.0455,22293,0
2006-12-14,5.036,5.1201,5.036,5.0824,12357,0
2006-12-15,5.0824,5.2129,5.0824,5.2129,35179,0
2006-12-18,5.2037,5.2037,5.1292,5.1386,26052,0
2006-12-19,5.1755,5.1755,5.1386,5.1571,9668,0
2006-12-20,5.0919,5.2129,5.0919,5.1942,17994,0
2006-12-21,5.1386,5.1942,5.1012,5.1012,18801,0
2006-12-22,5.1105,5.2129,5.1105,5.2037,16383,0
2006-12-26,5.1386,5.1571,5.0638,5.0824,26587,0
2006-12-27,5.0455,5.0638,5.0082,5.0082,24708,0
2006-12-28,5.027,5.0638,4.9149,4.9988,40821,0
2006-12-29,4.9988,5.0082,4.8777,4.8871,83524,0
2007-01-03,4.9149,4.9894,4.9149,4.9708,11279,0
2007-01-04,4.9523,4.9523,4.8593,4.9149,55862,0
2007-01-05,4.9894,4.9894,4.8593,4.8593,12357,0
2007-01-08,4.9337,5.027,4.8684,4.9708,18801,0
2007-01-09,4.9708,4.9708,4.8593,4.9433,14770,0
2007-01-10,4.8964,4.8964,4.8593,4.8593,7250,0
2007-01-11,4.9149,4.9708,4.8964,4.9247,42431,0
2007-01-12,4.9337,4.9337,4.8871,4.8871,11551,0
2007-01-16,4.8218,4.8964,4.7195,4.7195,36524,0
2007-01-17,4.7195,4.8033,4.7195,4.7661,45652,0
2007-01-18,4.8408,4.8408,4.7847,4.8033,16383,0
2007-01-19,4.7291,4.7942,4.7291,4.7847,20680,0
2007-01-22,4.8033,4.8313,4.7378,4.8313,11010,0
2007-01-23,4.8408,4.8408,4.7661,4.8408,11814,0
2007-01-24,4.8408,4.8408,4.7474,4.8408,9398,0
2007-01-25,4.7661,4.8408,4.7661,4.8408,6448,0
2007-01-26,4.8777,5.1479,4.8033,4.9894,72245,0
2007-01-29,4.8777,5.3058,4.8777,5.2504,63649,0
2007-01-30,5.3058,5.3154,5.2129,5.3058,40553,0
2007-01-31,5.3058,5.3154,5.2779,5.2874,31688,0
2007-02-01,5.3616,5.5107,5.2315,5.4362,73318,0
2007-02-02,5.4551,5.4551,5.3431,5.3991,12357,0
2007-02-05,5.3245,5.3804,5.3245,5.3616,3495,0
2007-02-06,5.3897,5.5853,5.3245,5.5107,85941,0
2007-02-07,5.5296,5.7062,5.5107,5.6971,55593,0
2007-02-08,5.7156,5.9762,5.6971,5.9298,63383,0
2007-02-09,5.9576,6.2558,5.9393,6.2558,103127,0
2007-02-12,6.2558,6.3301,6.0135,6.1811,55057,0
2007-02-13,6.0881,6.1435,5.7899,5.9947,27125,0
2007-02-14,5.9762,5.9762,5.846,5.8645,12083,0
2007-02-15,5.8088,5.9204,5.7714,5.8831,36524,0
2007-02-16,5.8831,5.8831,5.6039,5.6971,58011,0
2007-02-20,5.6224,5.7622,5.5668,5.6411,89430,0
2007-02-21,5.6598,5.7714,5.6039,5.6971,31688,0
2007-02-22,5.6598,5.6971,5.6224,5.6224,21216,0
2007-02-23,5.5853,5.6971,5.5853,5.6224,36793,0
2007-02-26,5.6873,5.6971,5.5853,5.6873,51565,0
2007-02-27,5.6873,5.6873,5.6039,5.6785,171072,0
2007-02-28,5.7528,5.7528,5.6039,5.6411,167314,0
2007-03-01,5.6039,5.6598,5.6039,5.6598,18263,0
2007-03-02,5.6039,5.6598,5.5853,5.6224,22023,0
2007-03-05,5.5853,5.669,5.5481,5.6224,24976,0
2007-03-06,5.5853,5.6598,5.5296,5.5481,53440,0
2007-03-07,5.5853,5.669,5.5853,5.6039,63917,0
2007-03-08,5.5853,5.5853,5.1662,5.5481,12888,0
2007-03-09,5.5481,5.6224,5.5481,5.6039,54787,0
2007-03-12,5.6224,5.6785,5.6224,5.6224,56131,0
2007-03-13,5.6224,5.6598,5.5853,5.5853,87283,0
2007-03-14,5.6039,5.6785,5.5572,5.6598,304548,0
2007-03-15,5.6785,5.6971,5.6039,5.6598,51025,0
2007-03-16,5.6785,5.6873,5.5668,5.6411,32499,0
2007-03-19,5.6785,5.7899,5.6411,5.7528,114408,0
2007-03-20,5.7528,5.7528,5.5756,5.6785,145560,0
2007-03-21,5.6873,5.7249,5.669,5.6785,83794,0
2007-03-22,5.6785,5.6971,5.4178,5.6039,78419,0
2007-03-23,5.6224,5.6598,5.4269,5.5668,187725,0
2007-03-26,5.5853,5.6319,5.5107,5.5386,69290,0
2007-03-27,5.5946,5.7528,5.5853,5.7156,177252,0
2007-03-28,5.7528,5.7622,5.7062,5.7343,18801,0
2007-03-29,5.7437,6.2183,5.7437,6.0508,85941,0
2007-03-30,6.1435,6.3301,6.0881,6.1252,99638,0
2007-04-02,6.153,6.2183,6.0135,6.0322,71978,0
2007-04-03,5.9576,6.0043,5.8645,5.9298,38940,0
2007-04-04,5.9483,6.0135,5.9111,5.9483,86477,0
2007-04-05,5.9762,6.3301,5.9015,6.2461,96685,0
2007-04-09,6.1997,6.2926,6.1435,6.2461,17191,0
2007-04-10,6.1997,6.2183,6.0508,6.1435,172150,0
2007-04-11,6.2743,6.3111,6.1435,6.2461,84598,0
2007-04-12,6.2461,6.3111,6.1997,6.2649,27662,0
2007-04-13,6.2371,6.2371,6.1624,6.1811,52370,0
2007-04-16,6.1811,6.3111,6.1435,6.1811,52908,0
2007-04-17,6.1811,6.4136,6.1624,6.3579,115216,0
2007-04-18,6.3673,6.4414,6.3301,6.3301,48613,0
2007-04-19,6.3301,6.4414,6.3301,6.4045,22831,0
2007-04-20,6.4045,6.4045,6.3301,6.3765,30346,0
2007-04-23,6.3951,6.423,6.3487,6.423,19604,0
2007-04-24,6.423,6.423,6.3206,6.3301,13431,0
2007-04-25,6.3856,6.4045,6.3487,6.3856,4568,0
2007-04-26,6.3301,6.4045,6.2183,6.3951,23097,0
2007-04-27,6.3301,6.3856,6.3301,6.3856,2954,0
2007-04-30,6.3856,6.423,6.3301,6.3765,10475,0
2007-05-01,6.3301,6.4045,6.3301,6.3856,3760,0
2007-05-02,6.3301,6.4414,6.3301,6.423,15042,0
2007-05-03,6.4604,6.6834,6.4604,6.6464,36524,0
2007-05-04,6.6834,6.7955,6.6464,6.7394,15308,0
2007-05-07,6.6464,6.6651,6.5906,6.6464,13431,0
2007-05-08,6.5348,6.5348,6.4414,6.4511,18531,0
2007-05-09,6.5441,6.7024,6.5441,6.6091,12083,0
2007-05-10,6.7024,6.721,6.6091,6.7024,33032,0
2007-05-11,6.6464,6.7024,6.6091,6.628,4835,0
2007-05-14,6.6931,6.721,6.6091,6.6091,6448,0
2007-05-15,6.5161,6.7024,6.5161,6.7024,12888,0
2007-05-16,6.7024,6.721,6.6091,6.721,8057,0
2007-05-17,6.7955,6.7955,6.423,6.6464,9398,0
2007-05-18,6.628,6.6464,6.5906,6.5906,24439,0
2007-05-21,6.5906,6.6001,6.4975,6.4975,11551,0
2007-05-22,6.423,6.5535,6.2926,6.479,14770,0
2007-05-23,6.4414,6.5348,6.4414,6.5348,3226,0
2007-05-24,6.4414,6.5348,6.2926,6.2926,29812,0
2007-05-25,6.3111,6.3301,6.2926,6.3301,30346,0
2007-05-29,6.4045,6.4604,6.2558,6.3301,77346,0
2007-05-30,6.3856,6.7768,6.3394,6.7116,51830,0
2007-05-31,6.7024,6.721,6.423,6.423,66871,0
2007-06-01,6.4975,6.6651,6.4604,6.5254,66336,0
2007-06-04,6.5906,6.7768,6.5906,6.7673,71706,0
2007-06-05,7.8192,8.9178,7.8192,8.6383,1643074,0
2007-06-06,8.5922,9.0302,8.3407,8.9551,457634,0
2007-06-07,8.9178,9.2155,8.4895,8.6013,394519,0
2007-06-08,8.6013,8.7129,8.3872,8.6573,338658,0
2007-06-11,8.8247,9.775,8.7594,9.4578,190414,0
2007-06-12,9.3442,9.942,8.9741,9.3006,260506,0
2007-06-13,9.3172,9.681,9.3085,9.606,118706,0
2007-06-14,9.758,10.424,9.4677,9.821,229888,0
2007-06-15,9.792,9.821,9.3172,9.553,112258,0
2007-06-18,9.642,9.775,9.1227,9.642,96147,0
2007-06-19,9.4578,9.962,9.3271,9.841,131328,0
2007-06-20,9.942,9.981,9.3085,9.4677,85401,0
2007-06-21,9.291,10.314,9.2155,10.195,92118,0
2007-06-22,10.063,10.203,9.7,9.962,136969,0
2007-06-25,10.091,10.397,9.812,10.239,160063,0
2007-06-26,10.333,10.333,9.738,9.981,221030,0
2007-06-27,10.072,10.072,9.671,9.997,74930,0
2007-06-28,9.849,10.276,9.758,10.166,96147,0
2007-06-29,10.333,10.614,10.239,10.481,171342,0
2007-07-02,10.424,10.937,10.323,10.817,160870,0
2007-07-03,10.882,11.495,10.872,11.319,258090,0
2007-07-05,11.47,11.962,11.359,11.655,370349,0
2007-07-06,11.72,11.971,11.489,11.543,225864,0
2007-07-09,11.636,11.73,11.264,11.607,332484,0
2007-07-10,11.533,11.636,10.984,11.504,186652,0
2007-07-11,11.349,11.523,11.076,11.309,174028,0
2007-07-12,11.359,12.009,11.067,11.802,472134,0
2007-07-13,11.953,12.009,11.802,11.953,126765,0
2007-07-16,11.877,11.943,11.096,11.646,219685,0
2007-07-17,11.646,11.646,10.539,11.172,324426,0
2007-07-18,11.059,11.059,10.453,10.882,163018,0
2007-07-19,10.921,11.067,10.576,10.911,82986,0
2007-07-20,10.947,11.039,10.631,10.929,74122,0
2007-07-23,10.891,11.143,10.576,10.798,118438,0
2007-07-24,10.686,10.984,10.558,10.744,147441,0
2007-07-25,10.594,10.891,9.905,10.462,137773,0
2007-07-26,10.389,10.397,9.849,10.091,69018,0
2007-07-27,9.905,10.081,9.4578,9.981,140191,0
2007-07-30,12.009,13.694,11.264,13.217,1145425,0
2007-07-31,13.312,13.962,13.152,13.441,565864,0
2007-08-01,13.46,13.655,12.483,13.312,443670,0
2007-08-02,13.236,13.406,13.142,13.217,268027,0
2007-08-03,13.209,14.15,12.959,13.339,334632,0
2007-08-06,13.593,14.393,13.534,14.037,469985,0
2007-08-07,14.037,14.037,13.123,13.441,219149,0
2007-08-08,13.414,13.534,12.659,13.292,233650,0
2007-08-09,13.106,13.106,12.474,12.474,307774,0
2007-08-10,12.287,12.287,11.73,11.82,422183,0
2007-08-13,12.103,12.631,11.877,11.877,365246,0
2007-08-14,11.917,12.186,11.582,11.616,241976,0
2007-08-15,11.917,12.103,11.452,11.655,92118,0
2007-08-16,12.009,12.009,11.188,11.479,175104,0
2007-08-17,11.867,12.044,11.172,11.849,92921,0
2007-08-20,11.917,11.934,11.616,11.839,51025,0
2007-08-21,12.176,12.279,11.756,12.232,235529,0
2007-08-22,12.232,13.182,12.232,13.115,213242,0
2007-08-23,13.217,13.217,12.678,12.997,168123,0
2007-08-24,13.043,13.496,12.949,13.423,110647,0
2007-08-27,13.478,13.573,13.366,13.496,92655,0
2007-08-28,13.256,13.554,13.106,13.376,123807,0
2007-08-29,13.701,13.701,13.366,13.496,52639,0
2007-08-30,13.488,13.674,13.366,13.612,62576,0
2007-08-31,13.72,13.72,12.883,13.515,62041,0
2007-09-04,13.73,14.838,13.674,14.725,328181,0
2007-09-05,14.68,14.7,14.41,14.643,196856,0
2007-09-06,14.69,15.294,14.532,15.264,315024,0
2007-09-07,14.522,15.264,14.429,15.172,155231,0
2007-09-10,15.182,15.752,14.848,15.676,178596,0
2007-09-11,15.824,16.01,15.657,15.956,131061,0
2007-09-12,15.956,16.571,15.695,16.456,291659,0
2007-09-13,16.652,16.851,15.638,15.852,239829,0
2007-09-14,15.824,15.936,15.284,15.89,158449,0
2007-09-17,15.638,15.965,15.546,15.918,93462,0
2007-09-18,16.261,16.414,16.085,16.414,111991,0
2007-09-19,16.553,17.037,16.437,16.756,127568,0
2007-09-20,16.841,16.841,16.59,16.756,46729,0
2007-09-21,16.833,16.851,16.309,16.384,113872,0
2007-09-24,16.271,16.384,15.264,15.788,188262,0
2007-09-25,15.452,15.804,14.895,15.527,142339,0
2007-09-26,15.527,15.62,14.242,14.522,303476,0
2007-09-27,14.522,15.489,14.317,15.361,198470,0
2007-09-28,15.264,15.985,15.239,15.303,160332,0
2007-10-01,15.566,16.571,15.566,16.066,198470,0
2007-10-02,16.199,16.626,16.161,16.394,144485,0
2007-10-03,16.404,16.404,15.527,15.527,120584,0
2007-10-04,15.566,15.9,14.725,14.895,216462,0
2007-10-05,15.024,15.861,15.024,15.772,89430,0
2007-10-08,16.01,16.553,15.772,16.281,147710,0
2007-10-09,16.271,16.833,16.271,16.756,148518,0
2007-10-10,16.813,17.845,16.553,16.903,317440,0
2007-10-11,17.018,17.761,15.666,16.17,227205,0
2007-10-12,16.199,17.287,16.199,17.267,131061,0
2007-10-15,17.296,18.617,17.128,17.417,260506,0
2007-10-16,17.417,17.417,16.688,17.037,108769,0
2007-10-17,17.742,18.161,17.081,18.05,214580,0
2007-10-18,18.206,18.225,17.5,18.106,181280,0
2007-10-19,18.06,18.06,17.296,17.518,132402,0
2007-10-22,16.851,17.5,16.123,17.461,185579,0
2007-10-23,18.17,18.17,17.461,17.873,119241,0
2007-10-24,17.911,18.153,17.537,17.705,155766,0
2007-10-25,17.685,17.685,16.833,16.98,96147,0
2007-10-26,19.215,22.184,18.991,21.688,649116,0
2007-10-29,21.597,23.702,21.597,23.274,529337,0
2007-10-30,23.643,23.643,22.043,22.621,213776,0
2007-10-31,22.74,24.668,22.341,24.593,190951,0
2007-11-01,24.53,24.53,22.916,23.924,259969,0
2007-11-02,24.006,24.481,23.478,23.541,208676,0
2007-11-05,23.773,24.102,22.985,23.382,320845,0
2007-11-06,24.549,25.357,23.505,24.629,346609,0
2007-11-07,24.853,25.301,23.643,23.942,196925,0
2007-11-08,23.643,24.035,21.597,22.488,286291,0
2007-11-09,22.488,22.488,20.107,20.162,310997,0
2007-11-12,20.593,20.593,19.25,19.734,245641,0
2007-11-13,20.329,22.241,20.015,22.08,241709,0
2007-11-14,22.74,23.265,22.155,23.139,303531,0
2007-11-15,22.453,23.411,21.597,21.997,274636,0
2007-11-16,22.658,22.658,21.357,22.061,174904,0
2007-11-19,22.397,22.545,21.009,21.223,154827,0
2007-11-20,21.543,21.651,20.479,20.825,174084,0
2007-11-21,20.274,22.071,20.134,21.873,273934,0
2007-11-23,22.25,23.458,21.969,23.458,104472,0
2007-11-26,23.969,24.872,23.831,24.559,315781,0
2007-11-27,24.577,24.843,23.57,24.259,184586,0
2007-11-28,24.843,25.198,23.738,24.853,254991,0
2007-11-29,25.134,26.067,25.039,25.785,311900,0
2007-11-30,26.399,26.399,25.433,26.067,191418,0
2007-12-03,26.466,27.164,26.067,26.996,339832,0
2007-12-04,27.321,27.358,26.067,26.622,347712,0
2007-12-05,26.622,27.125,26.622,26.791,165355,0
2007-12-06,27.144,27.646,26.771,27.386,261398,0
2007-12-07,27.386,27.583,26.253,26.996,176177,0
2007-12-10,27.76,27.925,27.043,27.721,297310,0
2007-12-11,27.74,28.372,25.711,26.323,312607,0
2007-12-12,27.108,27.816,24.055,24.853,572623,0
2007-12-13,24.539,24.539,22.79,22.975,389502,0
2007-12-14,22.75,23.085,22.053,22.341,380940,0
2007-12-17,21.988,22.061,20.311,20.311,437883,0
2007-12-18,21.122,21.597,20.034,20.721,397610,0
2007-12-19,20.394,21.374,20.394,21.018,184490,0
2007-12-20,21.438,21.438,19.734,20.015,261704,0
2007-12-21,20.142,20.593,19.996,20.107,143197,0
2007-12-24,20.107,21.561,20.107,21.299,134691,0
2007-12-26,20.815,21.261,20.294,20.862,168280,0
2007-12-27,20.665,20.73,19.175,19.307,242016,0
2007-12-28,19.549,19.651,18.748,18.841,271970,0
2007-12-31,18.599,19.586,18.293,19.511,194895,0
2008-01-02,19.848,20.89,19.326,20.854,348784,0
2008-01-03,21.597,23.411,21.159,23.178,435723,0
2008-01-04,23.188,23.411,22.294,22.535,340098,0
2008-01-07,22.692,23.178,21.289,21.864,195455,0
2008-01-08,21.409,22.721,21.318,21.597,155889,0
2008-01-09,21.214,21.58,19.958,20.646,213489,0
2008-01-10,20.099,22.155,19.763,22.043,161566,0
2008-01-11,21.873,22.701,20.925,20.925,155984,0
2008-01-14,20.573,22.061,20.573,21.552,125904,0
2008-01-15,21.688,21.688,20.835,20.944,101067,0
2008-01-16,20.247,20.758,18.925,19.083,267661,0
2008-01-17,19.083,19.576,17.037,17.391,378377,0
2008-01-18,17.5,18.349,17.452,18.06,146536,0
2008-01-22,17.258,18.869,16.189,18.599,230303,0
2008-01-23,18.766,18.766,16.437,18.05,145004,0
2008-01-24,18.469,19.829,18.253,19.801,185886,0
2008-01-25,20.191,20.479,18.72,19.848,142720,0
2008-01-28,20.962,21.922,16.152,16.225,967127,0
2008-01-29,16.29,16.338,13.033,13.962,1588579,0
2008-01-30,13.506,14.886,13.292,14.448,672084,0
2008-01-31,14.213,15.024,14.185,14.633,281380,0
2008-02-01,14.614,16.216,14.522,15.842,350501,0
2008-02-04,16.309,16.776,15.182,15.313,311779,0
2008-02-05,15.425,15.425,14.568,14.895,198309,0
2008-02-06,14.895,15.928,14.895,15.824,147535,0
2008-02-07,15.257,15.824,14.662,15.09,183341,0
2008-02-08,14.867,15.824,14.867,14.895,132889,0
2008-02-11,14.485,16.494,14.485,16.422,240127,0
2008-02-12,16.678,16.678,15.23,15.361,288440,0
2008-02-13,15.043,16.076,15.043,15.796,141828,0
2008-02-14,15.91,16.466,15.47,15.89,131228,0
2008-02-15,16.29,16.29,15.147,15.147,130122,0
2008-02-19,15.239,16.446,15.239,16.446,227135,0
2008-02-20,16.29,16.446,15.824,16.29,145021,0
2008-02-21,16.161,16.404,15.965,16.105,124991,0
2008-02-22,16.105,16.652,15.714,15.842,322446,0
2008-02-25,15.87,16.903,15.638,16.756,346741,0
2008-02-26,16.504,17.781,16.504,17.452,183484,0
2008-02-27,17.537,18.097,16.707,17.452,195501,0
2008-02-28,17.556,17.685,17.203,17.685,81022,0
2008-02-29,17.537,17.92,17.222,17.911,177145,0
2008-03-03,18.293,18.293,16.571,16.59,195306,0
2008-03-04,16.29,17.175,16.29,17.071,133676,0
2008-03-05,17.471,18.153,17.109,17.668,168380,0
2008-03-06,17.771,17.836,17.305,17.527,102142,0
2008-03-07,17.556,17.556,16.626,17.185,141911,0
2008-03-10,16.776,17.556,15.824,15.985,149837,0
2008-03-11,16.095,17.203,16.095,17.185,125521,0
2008-03-12,16.971,17.09,16.309,16.394,109359,0
2008-03-13,16.524,17.324,15.762,17.118,186199,0
2008-03-14,17.24,17.733,16.884,17.037,148742,0
2008-03-17,16.29,16.776,15.638,16.056,129195,0
2008-03-18,15.824,17.136,15.824,16.941,73694,0
2008-03-19,16.766,17.118,15.742,15.87,135378,0
2008-03-20,15.546,16.635,15.192,16.056,84093,0
2008-03-24,15.804,16.688,15.804,16.309,127827,0
2008-03-25,16.524,16.903,16.319,16.903,211475,0
2008-03-26,16.504,16.903,16.422,16.756,119671,0
2008-03-27,17.09,17.09,16.476,16.688,95271,0
2008-03-28,16.485,16.859,16.056,16.281,112700,0
2008-03-31,16.456,16.736,16.066,16.571,99909,0
2008-04-01,16.922,16.922,16.626,16.746,145884,0
2008-04-02,17.054,17.054,16.29,16.756,96147,0
2008-04-03,17.175,21.318,17.175,21.047,596160,0
2008-04-04,21.085,23.077,20.758,22.701,430057,0
2008-04-07,24.481,24.668,22.818,23.673,819281,0
2008-04-08,23.942,23.969,23.168,23.73,205466,0
2008-04-09,24.006,24.239,23.274,23.401,160106,0
2008-04-10,23.094,23.942,23.042,23.849,160709,0
2008-04-11,23.663,23.988,22.995,23.868,164822,0
2008-04-14,23.849,23.868,20.544,21.922,438360,0
2008-04-15,22.25,23.663,22.061,23.663,229866,0
2008-04-16,24.239,24.306,23.692,24.201,185017,0
2008-04-17,24.397,24.397,23.692,23.988,159660,0
2008-04-18,24.52,24.843,24.201,24.843,176719,0
2008-04-21,25.329,26.195,24.773,25.433,405360,0
2008-04-22,25.59,25.711,25.208,25.59,158709,0
2008-04-23,25.59,26.369,25.134,25.617,189574,0
2008-04-24,26,26.067,24.434,25.505,201088,0
2008-04-25,25.888,26.95,25.515,26.95,231712,0
2008-04-28,27.89,27.908,27.062,27.44,301277,0
2008-04-29,27.843,27.852,26.323,26.566,170860,0
2008-04-30,26.996,27.312,26.576,26.612,180289,0
2008-05-01,27.46,27.925,26.8,27.1,226530,0
2008-05-02,27.46,29.181,27.227,29.181,471413,0
2008-05-05,29.77,30.207,25.134,25.665,746114,0
2008-05-06,25.665,28.588,23.738,28.411,663656,0
2008-05-07,28.829,29.657,26.53,26.762,319875,0
2008-05-08,27.394,28.626,26.809,28.626,187246,0
2008-05-09,27.46,28.791,26.762,28.317,315616,0
2008-05-12,28.858,29.092,27.554,28.967,258874,0
2008-05-13,29.536,30.609,28.996,30.233,307701,0
2008-05-14,30.999,30.999,29.368,29.87,242463,0
2008-05-15,30.601,31.148,30.428,30.832,219115,0
2008-05-16,31.408,31.437,30.253,30.972,237845,0
2008-05-19,31.603,33.318,31.046,32.228,427724,0
2008-05-20,32.099,32.998,31.427,32.254,256578,0
2008-05-21,32.801,33.025,28.532,28.904,673628,0
2008-05-22,28.921,28.996,27.004,28.278,448207,0
2008-05-23,28.532,28.532,26.3,26.341,426971,0
2008-05-27,26.127,28.532,26.127,28.297,274701,0
2008-05-28,28.849,30.375,27.925,29.554,292109,0
2008-05-29,30.199,31.166,28.158,28.744,472191,0
2008-05-30,30.804,33.158,29.562,31.856,793421,0
2008-06-02,31.856,33.504,31.184,33.504,689721,0
2008-06-03,33.949,34.91,33.073,34.9,634529,0
2008-06-04,34.183,35.106,33.743,34.497,344097,0
2008-06-05,34.564,35.606,34.442,35.606,321824,0
2008-06-06,35.372,35.606,34.211,34.677,319359,0
2008-06-09,34.219,34.834,33.362,34.154,357221,0
2008-06-10,33.308,33.308,30.832,32.133,624749,0
2008-06-11,32.133,32.945,31.417,32.47,264732,0
2008-06-12,32.022,33.429,30.729,31.184,249526,0
2008-06-13,30.962,32.09,30.243,31.769,245613,0
2008-06-16,31.166,33.204,30.29,32.963,238332,0
2008-06-17,33.504,35.02,33.504,34.928,307757,0
2008-06-18,34.91,35.606,34.219,34.824,247925,0
2008-06-19,35.223,35.56,34.322,34.618,154089,0
2008-06-20,34.228,34.423,32.897,33.353,254281,0
2008-06-23,33.512,34.685,33.437,34.267,215603,0
2008-06-24,34.294,34.462,32.58,33.016,221816,0
2008-06-25,32.589,32.998,30.486,31.538,298600,0
2008-06-26,31.295,31.827,30.486,31.295,225606,0
2008-06-27,30.962,32.733,30.486,32.498,1337542,0
2008-06-30,32.355,34.91,32.355,34.488,471986,0
2008-07-01,33.873,35.839,33.531,35.522,402129,0
2008-07-02,34.534,36.257,33.587,33.614,467500,0
2008-07-03,32.742,33.111,31.268,32.364,241438,0
2008-07-07,32.124,34.91,31.538,34.342,339796,0
2008-07-08,34.432,34.712,31.295,34.693,388996,0
2008-07-09,34.9,35.793,33.838,33.856,274545,0
2008-07-10,34.628,36.695,33.561,36.695,374220,0
2008-07-11,36.695,37.69,35.748,37.263,455041,0
2008-07-14,38.139,41.19,37.979,40.975,1005162,0
2008-07-15,39.808,42.309,38.854,42.123,1069727,0
2008-07-16,40.966,43.018,39.61,41.796,835076,0
2008-07-17,42.402,43.267,40.642,41.72,496336,0
2008-07-18,42.458,42.458,40.447,41.052,330846,0
2008-07-21,41.983,43.984,41.052,43.331,615046,0
2008-07-22,41.871,43.567,41.646,43.126,473028,0
2008-07-23,42.823,43.947,39.572,39.954,554114,0
2008-07-24,39.05,39.07,35.223,36.146,1115472,0
2008-07-25,35.419,39.097,34.9,38.298,610406,0
2008-07-28,39.115,39.562,38.408,39.03,389009,0
2008-07-29,37.951,39.916,37.43,39.348,438044,0
2008-07-30,38.667,42.643,38.611,42.643,520379,0
2008-07-31,42.747,42.832,41.145,41.425,428253,0
2008-08-01,44.356,48.945,44.263,47.455,1066140,0
2008-08-04,47.362,47.362,40.615,42.345,1319073,0
2008-08-05,41.898,44.626,41.546,44.187,673752,0
2008-08-06,45.027,49.179,44.626,48.015,776392,0
2008-08-07,48.62,48.826,44.796,46.776,511696,0
2008-08-08,45.56,47.66,45.231,45.967,428645,0
2008-08-11,46.936,49.227,46.365,47.66,643263,0
2008-08-12,48.498,49.596,47.782,49.578,425548,0
2008-08-13,49.587,50.008,47.782,48.887,480365,0
2008-08-14,49.326,50.008,48.407,49.782,368335,0
2008-08-15,49.988,51.115,46.534,46.953,604672,0
2008-08-18,47.407,49.782,47.01,48.945,496903,0
2008-08-19,48.397,48.407,46.617,47.067,468555,0
2008-08-20,47.131,48.983,47.058,48.797,374804,0
2008-08-21,48.797,48.797,46.683,47.29,229204,0
2008-08-22,47.362,48.237,45.659,45.771,430138,0
2008-08-25,46.656,46.656,41.656,41.889,944849,0
2008-08-26,42.14,43.836,41.908,42.271,567998,0
2008-08-27,43.232,43.567,42.262,42.364,354930,0
2008-08-28,42.783,44.626,42.207,44.273,491317,0
2008-08-29,44.607,44.607,42.978,43.471,216064,0
2008-09-02,43.751,43.751,39.61,39.711,709309,0
2008-09-03,38.771,39.711,36.713,37.235,1097839,0
2008-09-04,35.616,36.964,33.865,34.089,824287,0
2008-09-05,33.055,34.9,32.116,34.657,678235,0
2008-09-08,35.381,36.303,33.204,33.819,487102,0
2008-09-09,33.131,33.131,27.627,28.111,929400,0
2008-09-10,27.712,31.621,27.609,30.729,541544,0
2008-09-11,30.71,33.819,29.109,31.929,494281,0
2008-09-12,31.027,32.851,31.027,32.169,302988,0
2008-09-15,31.334,32.47,28.012,29.899,307753,0
2008-09-16,28.392,30.962,27.925,30.33,498800,0
2008-09-17,30.104,30.767,28.075,28.244,339126,0
2008-09-18,28.513,29.545,26.165,28.762,409588,0
2008-09-19,29.938,32.517,29.938,32.402,473721,0
2008-09-22,32.58,32.626,30.513,30.72,228780,0
2008-09-23,30.71,30.841,28.459,28.967,274854,0
2008-09-24,29.072,30.513,28.645,29.144,265341,0
2008-09-25,29.25,30.34,28.682,28.967,169362,0
2008-09-26,28.158,28.441,26.996,27.394,340553,0
2008-09-29,26.864,26.864,19.782,22.126,502512,0
2008-09-30,22.135,25.488,22.135,25.182,406176,0
2008-10-01,25.469,25.469,22.575,22.818,281386,0
2008-10-02,22.658,22.808,19.195,19.224,288448,0
2008-10-03,19.567,21.727,18.617,18.702,387422,0
2008-10-06,17.353,17.537,15.22,16.504,547393,0
2008-10-07,16.866,18.339,13.759,14.289,446274,0
2008-10-08,14.772,19.063,13.266,16.617,594835,0
2008-10-09,18.097,19.734,14.401,14.476,406011,0
2008-10-10,12.65,18.617,11.636,18.339,529119,0
2008-10-13,21.309,22.854,19.269,21.299,393725,0
2008-10-14,22.667,24.649,21.978,22.526,864024,0
2008-10-15,22.526,22.526,17.64,17.64,650502,0
2008-10-16,19.224,21.503,16.893,21.503,727393,0
2008-10-17,21.4,22.053,18.72,20.593,618726,0
2008-10-20,21.4,21.409,19.4,21.177,409585,0
2008-10-21,21.204,21.204,19.241,19.706,391702,0
2008-10-22,18.766,19.829,16.851,17.222,485038,0
2008-10-23,17.408,17.911,15.323,16.99,503611,0
2008-10-24,13.981,16.01,13.962,15.406,411586,0
2008-10-27,14.791,15.582,14.169,14.568,225501,0
2008-10-28,15.788,16.756,14.297,16.242,306957,0
2008-10-29,16.661,18.515,15.172,17.966,462782,0
2008-10-30,19.521,19.549,17.685,18.802,330792,0
2008-10-31,18.349,19.549,17.425,19.549,286778,0
2008-11-03,19.539,20.385,19.147,19.502,258071,0
2008-11-04,16.056,16.056,12.763,14.195,1467338,0
2008-11-05,14.232,14.838,13.043,13.043,526845,0
2008-11-06,13.226,13.432,12.25,13.172,403106,0
2008-11-07,13.488,13.621,12.156,12.659,311004,0
2008-11-10,13.488,13.488,11.646,11.665,378830,0
2008-11-11,11.216,11.533,9.4777,10.529,533212,0
2008-11-12,10.006,10.352,8.6197,8.6197,484135,0
2008-11-13,8.9083,10.239,7.81,10.239,538165,0
2008-11-14,9.849,10.081,8.4337,8.4709,231932,0
2008-11-17,8.4431,9.291,8.2848,9.114,337499,0
2008-11-18,9.1227,9.775,8.9644,9.4966,371357,0
2008-11-19,9.3532,9.3811,7.6704,7.6984,412603,0
2008-11-20,7.4472,8.0151,7.0283,7.1305,397022,0
2008-11-21,7.4844,7.4934,6.3765,7.0468,394410,0
2008-11-24,7.3915,7.9313,7.0283,7.838,409099,0
2008-11-25,7.9588,8.1825,7.2606,7.5588,211197,0
2008-11-26,7.2888,8.9834,7.2888,8.9834,330637,0
2008-11-28,8.4895,8.9272,8.2756,8.4709,99368,0
2008-12-01,8.3687,8.3872,7.6331,7.7263,255823,0
2008-12-02,7.9214,8.0988,7.5403,8.0427,300880,0
2008-12-03,7.81,8.415,7.5215,8.2848,138320,0
2008-12-04,8.1825,8.4246,7.4934,7.5403,114386,0
2008-12-05,7.4472,8.0613,7.1305,8.0613,192570,0
2008-12-08,8.2012,9.4192,8.145,9.1321,285485,0
2008-12-09,8.7035,9.4107,8.6573,9.1045,343647,0
2008-12-10,9.3085,10.146,9.0756,9.3085,284199,0
2008-12-11,9.2252,10.471,8.9834,9.1321,399514,0
2008-12-12,8.8527,9.1781,8.406,9.1588,198489,0
2008-12-15,8.7783,9.586,8.6666,8.9362,165071,0
2008-12-16,8.8619,9.543,8.8619,9.4478,130304,0
2008-12-17,9.3811,10.166,9.0756,10.006,143457,0
2008-12-18,9.981,9.981,9.4008,9.933,157301,0
2008-12-19,10.156,10.798,10.015,10.381,170392,0
2008-12-22,10.937,10.937,9.841,10.424,196816,0
2008-12-23,9.905,10.676,9.905,10.362,72806,0
2008-12-24,10.381,10.724,10.219,10.576,51466,0
2008-12-26,10.696,11.319,10.614,11.114,87218,0
2008-12-29,11.114,11.143,9.728,10.146,147297,0
2008-12-30,9.876,10.529,9.876,10.424,102594,0
2008-12-31,10.015,10.696,9.642,10.072,171171,0
2009-01-02,10.101,11.877,10.081,11.867,197177,0
2009-01-05,11.339,12.417,11.309,12.24,320572,0
2009-01-06,12.437,12.93,11.99,12.474,221442,0
2009-01-07,12.502,12.502,10.937,11.198,212315,0
2009-01-08,10.807,12.016,10.798,11.793,144092,0
2009-01-09,11.812,11.812,10.807,11.001,184766,0
2009-01-12,11.18,11.18,10.239,10.333,136951,0
2009-01-13,10.267,10.64,9.719,9.831,167256,0
2009-01-14,9.831,9.867,8.7783,8.9083,172691,0
2009-01-15,8.9741,9.4478,8.3777,9.3364,177328,0
2009-01-16,9.709,9.709,8.6573,8.8527,161749,0
2009-01-20,8.7969,9.0756,8.3315,8.35,236748,0
2009-01-21,8.5453,10.185,8.5175,9.942,289891,0
2009-01-22,9.662,9.709,8.8619,9.1489,151395,0
2009-01-23,8.8619,9.3811,8.5639,8.9551,154491,0
2009-01-26,9.0302,9.4866,8.4246,8.6383,137744,0
2009-01-27,8.9083,9.0302,8.4709,8.6851,88278,0
2009-01-28,9.114,9.1588,8.6197,9.0577,170928,0
2009-01-29,9.085,9.1683,8.6666,8.8247,100704,0
2009-01-30,9.3006,9.782,8.7222,9.2727,289748,0
2009-02-02,9.867,9.867,8.8432,9.3085,266740,0
2009-02-03,9.2068,9.905,9.1683,9.775,224616,0
2009-02-04,9.895,10.203,9.543,9.691,179922,0
2009-02-05,9.671,10.053,9.4866,9.952,130954,0
2009-02-06,10.119,10.705,9.914,10.658,119263,0
2009-02-09,10.744,10.854,9.681,9.933,194583,0
2009-02-10,10.127,10.267,9.3085,9.4008,133173,0
2009-02-11,9.3172,9.775,9.1321,9.4966,76315,0
2009-02-12,10.146,10.146,8.8902,9.2444,93111,0
2009-02-13,9.1227,9.914,8.9927,9.2812,109190,0
2009-02-17,9.114,9.1683,8.3777,8.3777,157280,0
2009-02-18,8.3872,8.8247,7.5403,7.7726,252309,0
2009-02-19,7.9126,8.0613,7.224,7.3074,246512,0
2009-02-20,7.3444,7.5403,6.9725,7.1026,399088,0
2009-02-23,7.1674,7.3444,6.6651,6.8979,433694,0
2009-02-24,6.9725,7.4934,6.8049,7.317,250466,0
2009-02-25,7.2606,7.4098,6.9909,7.2145,211121,0
2009-02-26,7.4374,7.7914,7.2606,7.5588,168330,0
2009-02-27,7.7914,8.0151,7.4005,7.6331,240571,0
2009-03-02,7.5215,7.81,6.7581,7.4564,310177,0
2009-03-03,7.4374,8.0519,7.2606,7.6984,265174,0
2009-03-04,8.0333,8.1732,7.8287,7.9965,160993,0
2009-03-05,7.7354,7.9126,7.2606,7.2606,104592,0
2009-03-06,7.1584,7.4283,6.9819,7.0839,223473,0
2009-03-09,6.9073,7.4098,6.8979,7.2145,148618,0
2009-03-10,7.3915,7.9776,7.3915,7.8844,226668,0
2009-03-11,8.0895,8.322,7.8474,7.9868,142011,0
2009-03-12,7.9496,8.6479,7.7542,8.6104,216859,0
2009-03-13,9.3629,9.3629,8.4431,8.8993,174274,0
2009-03-16,8.7783,9.0756,7.9868,8.0708,220157,0
2009-03-17,8.1732,8.8432,7.6984,8.8432,110176,0
2009-03-18,8.8993,8.8993,8.3127,8.769,163087,0
2009-03-19,8.7874,9.0203,8.3777,8.6851,176408,0
2009-03-20,8.7969,8.7969,8.35,8.415,136056,0
2009-03-23,8.7506,9.1781,8.6291,9.1781,167550,0
2009-03-24,9.114,9.543,9.0756,9.0756,168994,0
2009-03-25,9.391,9.849,8.8432,9.3442,213284,0
2009-03-26,9.767,9.812,9.3172,9.569,215809,0
2009-03-27,9.3172,9.719,8.8993,8.9644,261575,0
2009-03-30,8.8339,8.8339,7.8287,8.145,238657,0
2009-03-31,8.164,8.7506,8.0519,8.35,161946,0
2009-04-01,8.1356,8.5639,8.0988,8.2848,154684,0
2009-04-02,8.6479,8.9741,8.4709,8.7129,357168,0
2009-04-03,8.7407,9.0756,8.3687,8.8993,207859,0
2009-04-06,8.6666,9.569,8.6666,9.4578,203550,0
2009-04-07,9.849,10.219,9.543,10.006,587085,0
2009-04-08,10.006,10.471,9.942,10.471,247718,0
2009-04-09,10.845,11.412,10.705,11.376,233080,0
2009-04-13,11.349,11.367,10.481,11.274,156150,0
2009-04-14,10.984,11.105,10.715,10.827,237138,0
2009-04-15,11.076,11.076,10.567,10.976,95488,0
2009-04-16,10.966,11.402,10.734,11.264,123710,0
2009-04-17,11.274,11.274,10.817,11.049,102090,0
2009-04-20,10.705,10.891,9.775,10.091,196862,0
2009-04-21,10.239,10.798,9.775,10.64,98728,0
2009-04-22,10.836,11.495,10.471,11.011,170383,0
2009-04-23,11.096,11.172,10.734,11.011,134604,0
2009-04-24,11.143,12.084,11.105,12.084,229133,0
2009-04-27,11.72,12.054,10.304,10.462,470676,0
2009-04-28,10.258,10.993,10.111,10.614,231548,0
2009-04-29,10.807,11.274,10.64,11.264,171886,0
2009-04-30,11.188,12.054,11.188,11.636,177111,0
2009-05-01,11.646,11.849,11.386,11.73,184839,0
2009-05-04,11.867,12.753,11.867,12.733,248691,0
2009-05-05,12.763,12.939,12.27,12.54,187550,0
2009-05-06,13.004,13.004,12.214,12.398,167749,0
2009-05-07,12.389,12.856,10.807,10.817,295494,0
2009-05-08,12.65,13.852,11.887,13.496,843028,0
2009-05-11,13.583,13.934,12.204,13.888,312781,0
2009-05-12,13.954,14.383,13.544,14.252,366047,0
2009-05-13,14.242,14.271,12.753,12.847,281279,0
2009-05-14,12.25,13.637,11.917,13.376,254568,0
2009-05-15,13.73,13.73,13.133,13.266,138909,0
2009-05-18,13.246,13.826,13.246,13.817,162018,0
2009-05-19,13.808,14.232,13.217,14.084,284921,0
2009-05-20,14.019,14.607,13.73,13.768,175637,0
2009-05-21,13.768,13.778,12.799,13.133,159597,0
2009-05-22,13.366,13.637,13.123,13.33,110765,0
2009-05-26,13.488,14.195,13.386,13.954,188352,0
2009-05-27,14.383,15.005,14.15,14.15,300275,0
2009-05-28,14.614,14.643,13.971,14.169,241689,0
2009-05-29,14.185,14.717,12.113,13.033,926476,0
2009-06-01,13.142,13.358,11.73,12.26,574778,0
2009-06-02,11.756,12.287,11.636,11.839,383012,0
2009-06-03,11.646,12.204,11.359,12.122,295094,0
2009-06-04,12.25,12.799,12.156,12.716,238544,0
2009-06-05,12.574,12.912,12.034,12.753,242841,0
2009-06-08,12.733,12.883,12.279,12.593,165817,0
2009-06-09,12.602,12.847,12.464,12.631,123513,0
2009-06-10,12.847,13.013,12.566,12.939,161702,0
2009-06-11,12.959,13.08,12.716,12.753,146133,0
2009-06-12,12.398,13.08,12.398,13.071,139669,0
2009-06-15,12.959,12.959,12.24,12.612,157444,0
2009-06-16,12.297,12.921,12.176,12.279,114447,0
2009-06-17,12.113,12.856,12.103,12.593,135354,0
2009-06-18,12.531,12.773,12.223,12.379,81156,0
2009-06-19,12.593,12.921,12.474,12.921,127611,0
2009-06-22,12.743,12.79,12.103,12.103,157821,0
2009-06-23,12.113,12.531,12.103,12.113,100594,0
2009-06-24,12.557,13.684,12.557,13.071,295388,0
2009-06-25,13.063,13.32,12.773,13.172,153838,0
2009-06-26,13.043,13.778,13.043,13.778,355957,0
2009-06-29,12.921,13.302,12.337,12.574,409716,0
2009-06-30,12.549,12.818,12.379,12.379,209608,0
2009-07-01,12.389,12.856,12.195,12.26,151279,0
2009-07-02,11.897,12.186,11.646,12.103,207555,0
2009-07-06,11.756,11.867,11.207,11.349,139232,0
2009-07-07,11.3,11.543,10.705,10.817,185081,0
2009-07-08,10.715,10.807,9.942,10.21,248894,0
2009-07-09,10.267,10.604,10.146,10.203,119535,0
2009-07-10,10.081,10.471,9.792,10.258,165003,0
2009-07-13,9.981,10.585,9.849,10.585,105688,0
2009-07-14,10.585,11.123,10.585,11.123,97235,0
2009-07-15,11.133,11.598,11.105,11.319,150827,0
2009-07-16,11.533,11.598,11.039,11.553,83248,0
2009-07-17,11.514,11.636,11.114,11.543,94532,0
2009-07-20,11.504,12.093,11.452,11.73,105723,0
2009-07-21,12.074,12.103,11.359,11.572,62309,0
2009-07-22,11.349,11.543,11.309,11.412,65081,0
2009-07-23,11.442,12.034,11.376,11.953,118501,0
2009-07-24,12.064,12.103,11.73,12.093,72234,0
2009-07-27,12.166,12.166,11.839,12.14,100054,0
2009-07-28,11.934,12.176,11.917,12.176,73689,0
2009-07-29,11.812,12.287,11.684,12.074,115643,0
2009-07-30,12.354,12.799,12.122,12.379,186388,0
2009-07-31,12.988,13.432,12.733,12.733,285799,0
2009-08-03,13.133,13.339,12.893,13.013,159565,0
2009-08-04,13.004,13.115,12.799,12.856,100766,0
2009-08-05,12.939,13.033,12.464,12.668,95508,0
2009-08-06,12.602,12.893,12.024,12.24,86061,0
2009-08-07,12.148,13.033,12.148,12.818,132239,0
2009-08-10,12.483,13.209,12.327,12.921,101448,0
2009-08-11,13.023,13.123,12.279,12.279,77621,0
2009-08-12,12.307,12.708,12.103,12.437,105957,0
2009-08-13,12.678,12.847,12.307,12.522,76138,0
2009-08-14,12.522,12.593,12.132,12.186,68705,0
2009-08-17,11.907,12.084,11.309,11.793,84189,0
2009-08-18,11.849,12.279,11.82,11.917,64380,0
2009-08-19,11.82,12.716,11.82,12.54,107068,0
2009-08-20,12.668,12.668,12.14,12.37,87218,0
2009-08-21,12.483,13.106,12.427,13.106,143811,0
2009-08-24,13.013,13.583,12.763,13.09,144652,0
2009-08-25,13.46,13.637,13.172,13.312,101130,0
2009-08-26,13.339,13.583,13.209,13.349,86197,0
2009-08-27,13.349,13.506,12.939,13.396,89133,0
2009-08-28,13.302,13.554,13.133,13.133,69467,0
2009-08-31,13.033,13.202,12.557,12.678,116860,0
2009-09-01,12.437,12.912,12.054,12.337,106063,0
2009-09-02,12.103,12.474,11.859,12.024,102898,0
2009-09-03,12.148,12.148,11.82,12.074,76883,0
2009-09-04,12.287,12.287,11.812,12.034,75500,0
2009-09-08,12.156,12.24,11.867,12.186,144526,0
2009-09-09,12.37,13.123,12.103,13.08,173119,0
2009-09-10,13.266,13.515,12.939,13.496,117762,0
2009-09-11,13.868,13.868,13.033,13.123,128416,0
2009-09-14,12.949,13.256,12.708,13.256,52458,0
2009-09-15,13.182,13.32,13.09,13.236,78735,0
2009-09-16,13.506,13.868,13.366,13.664,137832,0
2009-09-17,13.694,13.852,13.637,13.694,93297,0
2009-09-18,13.46,13.868,13.46,13.71,100149,0
2009-09-21,13.63,13.684,13.256,13.292,97608,0
2009-09-22,13.33,13.441,13.202,13.202,71286,0
2009-09-23,13.496,13.496,13.063,13.133,102216,0
2009-09-24,13.152,13.515,12.847,13.142,80030,0
2009-09-25,13.133,13.133,12.939,13.013,50960,0
2009-09-28,13.08,13.496,12.939,13.46,60858,0
2009-09-29,13.441,13.852,13.236,13.778,95061,0
2009-09-30,13.962,14.588,13.944,14.476,286342,0
2009-10-01,14.485,14.588,13.962,14.14,180847,0
2009-10-02,14.067,14.112,13.664,13.934,105368,0
2009-10-05,13.962,14.103,13.664,13.74,81877,0
2009-10-06,13.878,14.242,13.74,13.861,79407,0
2009-10-07,13.826,14.222,13.74,14.178,47039,0
2009-10-08,14.383,14.672,14.335,14.532,83373,0
2009-10-09,14.558,14.895,14.456,14.895,71953,0
2009-10-12,15.182,15.657,14.941,15.274,139422,0
2009-10-13,15.274,16.01,14.904,15.376,214614,0
2009-10-14,15.546,15.638,15.264,15.294,116013,0
2009-10-15,15.264,15.284,14.985,15.156,55677,0
2009-10-16,15.081,16.661,15.081,16.485,245914,0
2009-10-19,16.524,17.008,16.056,16.261,166083,0
2009-10-20,16.208,16.29,15.182,15.704,137793,0
2009-10-21,15.732,16.047,15.369,15.47,96155,0
2009-10-22,15.638,15.704,15.005,15.406,95511,0
2009-10-23,15.647,15.647,14.772,14.924,125700,0
2009-10-26,14.895,15.443,13.817,14.261,208104,0
2009-10-27,14.047,14.317,13.788,14.093,97385,0
2009-10-28,14.15,14.222,12.708,12.988,244602,0
2009-10-29,13.063,13.768,13.063,13.637,89374,0
2009-10-30,13.954,13.962,12.389,13.192,268816,0
2009-11-02,13.451,13.868,13.266,13.817,349691,0
2009-11-03,13.778,14.325,13.646,14.307,139255,0
2009-11-04,14.598,15.406,14.588,14.958,210783,0
2009-11-05,15.284,15.396,15.033,15.163,125809,0
2009-11-06,15.172,15.546,14.867,15.546,134862,0
2009-11-09,15.918,16.056,15.527,16.019,88542,0
2009-11-10,15.781,15.842,15.257,15.752,81518,0
2009-11-11,15.842,16.01,15.527,15.752,52509,0
2009-11-12,15.686,16.095,15.264,15.274,92372,0
2009-11-13,15.313,15.87,15.248,15.62,77341,0
2009-11-16,15.833,17.408,15.772,17.277,286073,0
2009-11-17,17.222,18.125,16.766,17.556,158632,0
2009-11-18,17.576,18.934,17.556,18.626,342762,0
2009-11-19,18.554,18.554,17.136,17.675,138560,0
2009-11-20,17.305,17.733,17.045,17.556,106712,0
2009-11-23,17.613,19.175,17.613,18.253,202825,0
2009-11-24,18.366,18.459,17.873,18.459,88528,0
2009-11-25,18.617,18.617,18.153,18.273,61848,0
2009-11-27,17.808,17.882,17.249,17.481,50130,0
2009-11-30,17.49,17.49,16.823,17.258,124625,0
2009-12-01,17.399,18.097,17.166,17.911,101980,0
2009-12-02,17.93,18.766,17.93,18.042,124812,0
2009-12-03,18.153,18.383,17.399,17.49,51507,0
2009-12-04,17.828,18.293,17.417,17.566,94759,0
2009-12-07,17.277,17.939,17.277,17.461,57285,0
2009-12-08,17.267,17.92,17.136,17.372,63544,0
2009-12-09,17.267,17.353,16.524,16.941,87768,0
2009-12-10,16.893,17.109,16.635,16.866,75659,0
2009-12-11,17.018,17.781,17.018,17.695,89794,0
2009-12-14,17.649,18.524,17.595,18.411,110759,0
2009-12-15,18.402,19.054,18.135,18.135,143465,0
2009-12-16,18.507,20.015,18.383,19.511,230375,0
2009-12-17,19.418,19.677,19.205,19.316,64931,0
2009-12-18,18.85,20.062,18.85,20.062,191581,0
2009-12-21,19.986,20.015,17.695,19.623,105250,0
2009-12-22,19.604,19.642,19.102,19.224,70707,0
2009-12-23,19.391,19.642,19.269,19.463,48021,0
2009-12-24,19.576,19.677,19.372,19.595,16772,0
2009-12-28,20.054,20.329,19.01,19.436,50817,0
2009-12-29,19.436,19.539,19.232,19.483,32981,0
2009-12-30,19.483,19.651,19.232,19.549,45733,0
2009-12-31,19.576,19.686,19.205,19.269,52063,0
2010-01-04,19.549,19.829,19.363,19.829,88371,0
2010-01-05,19.829,20.09,19.4,19.4,70794,0
2010-01-06,19.549,19.604,19.269,19.549,95418,0
2010-01-07,19.539,19.586,18.943,18.981,60248,0
2010-01-08,19.01,19.502,18.712,19.102,173923,0
2010-01-11,18.673,19.175,18.673,18.811,88826,0
2010-01-12,18.702,18.776,17.939,18.359,98823,0
2010-01-13,18.488,18.712,17.983,18.59,73833,0
2010-01-14,18.85,18.85,18.599,18.636,29683,0
2010-01-15,18.802,18.943,18.253,18.293,51254,0
2010-01-19,18.293,18.991,18.153,18.729,83546,0
2010-01-20,18.581,18.991,18.359,18.86,52448,0
2010-01-21,19.026,19.083,17.452,17.518,133684,0
2010-01-22,17.518,17.518,16.524,16.746,141542,0
2010-01-25,17.008,17.267,16.851,16.851,43649,0
2010-01-26,16.707,16.756,15.994,16.076,77869,0
2010-01-27,16.132,16.617,15.994,16.571,56156,0
2010-01-28,16.571,16.643,16.114,16.571,78881,0
2010-01-29,16.437,16.756,14.429,14.782,336114,0
2010-02-01,15.118,15.163,14.41,14.69,216683,0
2010-02-02,14.752,15.005,13.962,14.924,228248,0
2010-02-03,14.858,14.914,14.195,14.623,159327,0
2010-02-04,14.438,14.941,14.075,14.112,119342,0
2010-02-05,14.112,14.495,13.73,14.281,151643,0
2010-02-08,14.335,14.476,14.037,14.084,60536,0
2010-02-09,14.242,14.548,14.093,14.169,92659,0
2010-02-10,14.057,14.448,13.621,14.335,149370,0
2010-02-11,14.252,14.643,14.019,14.598,57121,0
2010-02-12,14.568,15.406,14.429,15.211,132530,0
2010-02-16,15.192,15.498,15.192,15.361,71449,0
2010-02-17,15.508,15.527,14.941,14.995,63840,0
2010-02-18,14.949,15.333,14.886,15.264,38830,0
2010-02-19,15.248,15.343,15.128,15.211,30964,0
2010-02-22,15.192,15.248,14.995,15.062,26884,0
2010-02-23,15.109,15.239,14.941,14.968,40800,0
2010-02-24,14.941,15.163,14.838,14.958,38769,0
2010-02-25,14.633,15.22,14.466,15.192,90270,0
2010-02-26,15.264,15.264,14.941,15.024,27547,0
2010-03-01,15.257,15.566,15.138,15.361,57285,0
2010-03-02,15.452,15.724,15.452,15.611,44142,0
2010-03-03,15.611,15.714,15.582,15.591,31912,0
2010-03-04,15.601,15.704,15.47,15.62,32922,0
2010-03-05,15.676,15.788,15.566,15.686,41609,0
2010-03-08,15.657,15.686,15.425,15.611,29881,0
2010-03-09,15.611,16.066,15.575,15.714,109697,0
2010-03-10,15.704,17.751,15.676,17.733,434385,0
2010-03-11,17.92,18.374,17.649,18.161,233704,0
2010-03-12,18.488,18.572,18.153,18.339,120281,0
2010-03-15,18.449,18.449,17.452,17.781,92792,0
2010-03-16,17.828,18.383,17.828,18.125,62770,0
2010-03-17,18.161,18.544,18.161,18.225,69359,0
2010-03-18,18.178,18.383,17.845,18.106,43988,0
2010-03-19,18.135,18.153,17.296,17.705,79403,0
2010-03-22,17.24,17.808,16.98,17.808,58290,0
2010-03-23,18.206,18.449,18.06,18.145,75266,0
2010-03-24,18.153,18.153,17.222,17.372,76715,0
2010-03-25,17.353,17.417,16.841,16.866,84474,0
2010-03-26,16.823,17.081,16.019,16.504,164509,0
2010-03-29,16.716,17.222,16.524,16.931,104180,0
2010-03-30,17.09,17.471,16.99,17.136,43549,0
2010-03-31,17.128,17.213,16.736,16.746,51237,0
2010-04-01,16.776,17.442,16.776,17.372,67016,0
2010-04-05,17.586,17.92,17.372,17.863,48719,0
2010-04-06,17.649,18.05,17.649,17.956,67501,0
2010-04-07,18.07,18.244,17.966,18.153,106327,0
2010-04-08,17.902,18.079,17.685,18.022,41642,0
2010-04-09,18.022,18.125,17.873,17.966,64497,0
2010-04-12,18.153,18.153,17.947,18.088,64711,0
2010-04-13,18.088,18.088,17.93,17.974,54312,0
2010-04-14,17.974,18.012,17.79,17.966,68920,0
2010-04-15,18.079,18.079,17.781,18.002,48260,0
2010-04-16,17.695,18.002,17.547,17.733,61404,0
2010-04-19,17.685,17.685,16.851,17.353,55140,0
2010-04-20,17.333,17.452,16.971,17.363,41521,0
2010-04-21,17.471,17.471,16.756,17.314,25410,0
2010-04-22,17.081,17.595,16.874,17.527,29602,0
2010-04-23,17.628,17.945,17.449,17.87,45300,0
2010-04-26,17.873,17.956,17.64,17.742,55720,0
2010-04-27,17.5,17.566,17.175,17.232,46843,0
2010-04-28,17.232,17.452,17.054,17.146,37365,0
2010-04-29,17.213,17.5,17.203,17.5,36275,0
2010-04-30,17.417,17.49,16.571,16.617,82003,0
2010-05-03,16.756,17.037,16.707,16.841,26528,0
2010-05-04,16.543,16.698,15.91,16.364,65293,0
2010-05-05,16.347,16.437,15.918,16.356,78435,0
2010-05-06,16.338,16.422,14.662,15.601,138700,0
2010-05-07,15.406,15.638,14.662,14.968,142811,0
2010-05-10,15.752,16.414,15.591,16.364,75519,0
2010-05-11,15.946,16.374,15.591,16.216,71329,0
2010-05-12,16.216,16.903,15.87,16.866,55670,0
2010-05-13,16.893,16.903,16.384,16.726,32159,0
2010-05-14,16.766,16.766,15.918,16.114,55595,0
2010-05-17,15.9,16.29,15.508,16.242,64704,0
2010-05-18,16.384,16.466,15.788,15.89,57969,0
2010-05-19,15.406,15.686,14.662,15.109,69570,0
2010-05-20,14.69,15.024,14.14,14.195,99731,0
2010-05-21,13.593,14.838,12.566,14.317,302263,0
2010-05-24,14.373,15.333,14.335,15.09,103669,0
2010-05-25,14.438,15.704,14.438,15.582,94937,0
2010-05-26,15.732,15.804,14.995,15.118,116067,0
2010-05-27,15.686,15.936,15.081,15.918,66613,0
2010-05-28,15.772,15.842,14.69,15.537,69838,0
2010-06-01,15.081,15.452,14.782,14.895,111879,0
2010-06-02,14.949,15.386,14.717,15.386,55753,0
2010-06-03,15.498,15.546,15.081,15.303,54851,0
2010-06-04,15.081,15.081,14.195,14.213,70054,0
2010-06-07,14.213,14.401,13.496,13.525,157232,0
2010-06-08,13.621,13.878,13.496,13.73,80304,0
2010-06-09,13.878,14.429,13.406,13.573,60339,0
2010-06-10,13.962,14.614,13.534,14.522,81382,0
2010-06-11,14.512,14.895,14.242,14.848,50640,0
2010-06-14,14.933,15.239,14.103,14.15,84441,0
2010-06-15,14.15,14.429,13.798,14,110654,0
2010-06-16,13.798,13.991,13.515,13.593,96606,0
2010-06-17,13.63,13.71,13.358,13.563,132718,0
2010-06-18,13.664,14.281,13.603,13.637,139346,0
2010-06-21,13.962,14.419,13.888,14.057,63146,0
2010-06-22,14.14,14.307,13.962,14.232,51858,0
2010-06-23,14.195,14.568,14.15,14.297,44726,0
2010-06-24,14.185,14.558,13.834,13.834,50829,0
2010-06-25,13.914,14.782,13.778,14.782,194505,0
2010-06-28,14.633,14.7,14.242,14.364,76263,0
2010-06-29,14.355,14.355,13.525,13.684,88212,0
2010-06-30,13.727,14.428,13.636,13.951,79234,0
2010-07-01,13.906,14.01,13.106,13.488,56731,0
2010-07-02,13.488,13.637,12.883,13.202,52871,0
2010-07-06,13.358,13.478,12.856,12.93,48433,0
2010-07-07,12.883,13.451,12.856,13.441,39146,0
2010-07-08,13.496,13.637,13.123,13.525,36176,0
2010-07-09,13.366,13.817,13.366,13.798,25964,0
2010-07-12,13.844,13.861,13.246,13.292,27964,0
2010-07-13,13.469,13.962,13.386,13.888,40597,0
2010-07-14,13.897,13.897,13.358,13.72,41264,0
2010-07-15,13.798,13.808,13.209,13.46,29289,0
2010-07-16,13.339,13.423,12.865,12.893,43887,0
2010-07-19,13.033,13.043,12.583,12.865,27205,0
2010-07-20,12.659,13.406,12.612,13.32,62379,0
2010-07-21,13.396,13.826,13.236,13.674,78370,0
2010-07-22,13.694,14.401,13.694,14.335,107188,0
2010-07-23,14.345,15.081,14.261,15.052,78552,0
2010-07-26,15.052,16.364,15.052,16.225,138508,0
2010-07-27,16.319,16.746,15.657,15.88,99642,0
2010-07-28,15.796,15.88,14.69,14.933,63658,0
2010-07-29,13.971,15.537,13.962,15.052,68847,0
2010-07-30,15.211,15.211,14.438,15.015,65788,0
2010-08-02,14.976,15.406,14.335,14.7,60131,0
2010-08-03,14.532,14.709,14.057,14.598,37962,0
2010-08-04,14.709,15.138,14.709,14.858,29915,0
2010-08-05,14.614,14.941,14.419,14.709,35858,0
2010-08-06,14.476,14.614,14.037,14.438,30316,0
2010-08-09,14.578,14.598,14.103,14.568,27597,0
2010-08-10,14.393,14.709,14.15,14.558,34338,0
2010-08-11,14.222,14.222,13.349,13.612,72991,0
2010-08-12,13.488,13.674,13.266,13.376,37867,0
2010-08-13,13.312,13.376,13.033,13.043,32841,0
2010-08-16,13.033,13.525,13.033,13.366,32991,0
2010-08-17,13.496,13.583,13.266,13.414,27037,0
2010-08-18,13.339,13.339,13.182,13.292,30348,0
2010-08-19,13.266,13.282,13.033,13.282,69609,0
2010-08-20,13.123,13.182,12.874,13.142,53548,0
2010-08-23,13.142,13.376,12.725,12.763,46578,0
2010-08-24,12.549,12.79,12.354,12.398,49256,0
2010-08-25,12.195,12.997,12.186,12.93,59704,0
2010-08-26,12.939,13.08,12.566,12.65,42361,0
2010-08-27,12.893,13.133,12.753,13.133,44427,0
2010-08-30,13.09,13.09,12.483,12.621,47715,0
2010-08-31,12.588,13.262,12.588,13.188,90632,0
2010-09-01,13.469,13.496,12.753,13.451,64657,0
2010-09-02,13.478,13.655,13.32,13.593,36026,0
2010-09-03,13.778,13.914,13.63,13.861,27111,0
2010-09-07,13.778,13.826,13.275,13.621,49843,0
2010-09-08,13.664,14.047,13.593,13.646,39834,0
2010-09-09,13.852,13.954,13.563,13.637,35951,0
2010-09-10,13.852,14.13,13.73,14.075,48496,0
2010-09-13,14.103,14.69,14.01,14.548,47458,0
2010-09-14,14.522,14.532,14.325,14.364,16193,0
2010-09-15,14.325,14.401,14.084,14.364,14324,0
2010-09-16,14.271,14.429,13.962,14.084,20102,0
2010-09-17,14.222,14.448,13.868,14.373,26393,0
2010-09-20,14.297,14.848,14.252,14.829,35638,0
2010-09-21,14.829,14.858,14.383,14.383,20698,0
2010-09-22,14.355,14.355,13.914,14.028,28000,0
2010-09-23,13.954,14.232,13.817,13.934,40329,0
2010-09-24,14.14,14.782,14.028,14.672,42699,0
2010-09-27,14.672,14.672,14.01,14.438,38069,0
2010-09-28,14.393,14.54,13.962,14.476,24157,0
2010-09-29,14.317,14.522,14.213,14.429,24959,0
2010-09-30,14.526,14.72,14.088,14.451,47550,0
2010-10-01,14.364,14.568,14.195,14.325,25981,0
2010-10-04,14.232,14.325,13.962,14.01,26108,0
2010-10-05,14.16,14.588,14.103,14.485,46575,0
2010-10-06,14.401,14.503,14.037,14.14,39691,0
2010-10-07,14.281,14.289,14.093,14.103,26953,0
2010-10-08,14.195,14.222,13.962,14.057,69735,0
2010-10-11,14,14.15,13.826,13.934,61915,0
2010-10-12,13.808,14.185,13.73,14.084,69277,0
2010-10-13,14.15,14.7,14.112,14.623,123472,0
2010-10-14,14.633,15.518,14.588,15.47,66467,0
2010-10-15,15.638,15.814,15.452,15.628,42508,0
2010-10-18,15.628,15.824,15.47,15.804,31467,0
2010-10-19,15.48,15.752,14.709,14.995,64618,0
2010-10-20,15.128,15.676,15.128,15.248,29199,0
2010-10-21,15.406,15.566,14.801,15.172,29535,0
2010-10-22,15.264,15.591,15.172,15.591,23049,0
2010-10-25,15.676,15.781,15.508,15.704,24661,0
2010-10-26,15.556,15.762,15.425,15.62,49665,0
2010-10-27,15.452,15.508,14.895,15.182,35322,0
2010-10-28,15.274,15.274,14.512,14.614,38216,0
2010-10-29,14.529,15.798,14.529,15.798,88332,0
2010-11-01,15.796,16.019,15.172,15.343,47273,0
2010-11-02,15.752,16.161,15.47,16.161,48043,0
2010-11-03,16.132,16.216,15.704,16.095,34344,0
2010-11-04,16.328,16.784,16.242,16.784,78606,0
2010-11-05,16.617,16.833,16.599,16.736,36590,0
2010-11-08,16.756,16.851,16.476,16.794,44964,0
2010-11-09,16.841,16.841,16.29,16.429,29785,0
2010-11-10,16.466,17.287,16.29,17.222,65583,0
2010-11-11,17.314,17.314,16.859,17.054,44707,0
2010-11-12,16.766,16.804,16.056,16.132,39859,0
2010-11-15,16.232,16.543,15.842,15.89,28059,0
2010-11-16,15.772,15.89,15.343,15.833,41737,0
2010-11-17,15.842,16.037,15.546,15.686,22463,0
2010-11-18,15.965,16.261,15.361,15.762,108840,0
2010-11-19,15.796,15.833,15.406,15.508,51430,0
2010-11-22,15.575,15.575,14.791,15.211,63237,0
2010-11-23,14.867,15.361,14.858,15.303,37873,0
2010-11-24,15.416,15.975,15.361,15.975,31977,0
2010-11-26,15.87,16.114,15.732,15.833,8769,0
2010-11-29,15.638,15.686,15.264,15.376,25081,0
2010-11-30,15.147,15.361,15.08,15.23,42250,0
2010-12-01,16.17,16.17,15.361,15.601,44764,0
2010-12-02,15.566,15.965,15.566,15.9,27271,0
2010-12-03,15.824,15.956,15.742,15.936,19354,0
2010-12-06,15.824,16.299,15.781,16.299,34893,0
2010-12-07,16.533,16.746,16.384,16.688,38030,0
2010-12-08,16.736,16.736,16.617,16.617,26539,0
2010-12-09,16.726,16.874,16.581,16.823,34707,0
2010-12-10,16.746,17.621,16.746,17.452,50208,0
2010-12-13,17.471,17.471,16.678,16.766,38422,0
2010-12-14,16.776,17.314,16.571,17.232,33953,0
2010-12-15,17.761,18.06,17.128,17.983,83284,0
2010-12-16,18.153,18.766,18.06,18.646,92265,0
2010-12-17,18.524,18.664,18.431,18.524,88532,0
2010-12-20,18.562,18.934,18.263,18.301,42712,0
2010-12-21,18.366,18.906,18.153,18.654,53374,0
2010-12-22,18.654,18.85,18.617,18.85,35081,0
2010-12-23,18.916,19.269,18.811,19.195,42832,0
2010-12-27,19.093,19.549,18.971,19.436,27113,0
2010-12-28,19.381,19.436,18.85,19.279,45470,0
2010-12-29,19.193,19.398,18.866,19.09,29422,0
2010-12-30,18.969,19.128,18.875,18.875,25322,0
2010-12-31,18.849,19.072,18.615,18.615,25203,0
2011-01-03,18.654,19.773,18.654,19.224,68054,0
2011-01-04,19.215,19.215,18.206,18.441,68259,0
2011-01-05,18.411,18.85,18.311,18.841,43289,0
2011-01-06,18.869,18.869,18.626,18.86,31950,0
2011-01-07,18.85,19.13,18.693,19.13,30795,0
2011-01-10,19.045,20.621,19.045,20.404,68937,0
2011-01-11,20.507,20.935,19.91,20.099,83216,0
2011-01-12,20.385,20.944,20.294,20.711,43607,0
2011-01-13,20.721,20.854,20.525,20.854,44796,0
2011-01-14,20.797,21.633,20.629,21.606,68299,0
2011-01-18,21.456,22.88,21.456,22.377,197401,0
2011-01-19,22.312,22.498,21.942,22.025,124384,0
2011-01-20,22.061,22.061,20.711,21.066,90607,0
2011-01-21,21.252,21.493,20.758,20.844,44792,0
2011-01-24,20.768,21.357,20.711,20.981,48596,0
2011-01-25,21.13,21.727,20.991,21.28,70656,0
2011-01-26,21.409,21.764,21.038,21.597,42604,0
2011-01-27,21.493,21.597,21.066,21.232,47576,0
2011-01-28,21.177,21.177,20.768,20.925,75234,0
2011-01-31,21.128,21.642,20.989,21.596,76675,0
2011-02-01,21.718,22.594,21.669,22.155,73230,0
2011-02-02,22.155,22.274,21.552,21.678,47762,0
2011-02-03,21.773,21.857,21.27,21.513,57813,0
2011-02-04,21.194,21.299,19.112,20.593,277469,0
2011-02-07,20.683,21.882,20.367,21.756,132367,0
2011-02-08,21.959,22.043,21.409,21.997,75082,0
2011-02-09,21.651,22.061,21.366,21.474,46601,0
2011-02-10,21.14,21.503,21.056,21.447,115796,0
2011-02-11,21.523,21.523,21.27,21.483,48917,0
2011-02-14,21.409,21.543,21.374,21.483,97383,0
2011-02-15,21.409,21.474,21.056,21.474,80281,0
2011-02-16,21.483,21.561,21.038,21.122,55686,0
2011-02-18,21.204,21.623,21.028,21.606,97910,0
2011-02-22,21.606,21.606,21.075,21.28,91978,0
2011-02-23,21.337,21.409,20.739,20.739,91241,0
2011-02-24,20.962,20.962,19.9,20.107,141773,0
2011-02-25,20.303,20.499,19.928,20.358,84950,0
2011-02-28,19.995,20.47,19.548,19.762,70385,0
2011-03-01,20.114,20.114,19.213,19.417,59339,0
2011-03-02,19.445,19.781,18.728,19.296,70715,0
2011-03-03,19.509,20.043,19.472,20.033,32710,0
2011-03-04,20.044,20.08,19.336,19.642,29128,0
2011-03-07,19.725,19.848,18.683,18.683,67284,0
2011-03-08,18.617,19.298,18.431,18.693,88970,0
2011-03-09,18.712,18.961,18.617,18.925,33816,0
2011-03-10,18.429,18.71,18.058,18.067,61591,0
2011-03-11,18.058,18.784,18.058,18.56,43588,0
2011-03-14,18.498,18.498,18.012,18.33,46316,0
2011-03-15,17.761,19.083,17.761,18.971,69226,0
2011-03-16,18.971,19.521,18.841,18.887,92940,0
2011-03-17,18.875,19.557,18.875,19.07,58282,0
2011-03-18,19.213,19.435,19.213,19.306,51726,0
2011-03-21,19.453,20.62,19.426,20.593,52368,0
2011-03-22,20.748,20.935,20.62,20.701,34992,0
2011-03-23,20.758,21.242,20.209,21.122,29438,0
2011-03-24,21.319,21.328,20.797,21.195,19563,0
2011-03-25,21.338,21.552,21.028,21.104,30993,0
2011-03-28,20.433,21.085,20.433,20.711,29467,0
2011-03-29,20.683,20.862,20.433,20.835,23289,0
2011-03-30,21.057,21.661,20.711,21.643,28270,0
2011-03-31,21.579,22.334,21.579,22.306,68992,0
2011-04-01,22.305,22.489,22.242,22.454,109699,0
2011-04-04,22.557,23.442,22.557,23.366,109779,0
2011-04-05,23.852,23.852,22.928,23.294,78750,0
2011-04-06,23.461,23.572,23.071,23.535,133611,0
2011-04-07,23.303,23.544,23.303,23.517,39595,0
2011-04-08,23.526,23.618,23.385,23.498,35506,0
2011-04-11,23.48,23.618,23.111,23.257,61313,0
2011-04-12,22.901,23.064,21.992,22.85,131490,0
2011-04-13,23.151,23.526,22.918,23.247,78407,0
2011-04-14,23.026,23.376,22.918,23.312,58847,0
2011-04-15,23.228,23.357,23.071,23.329,46545,0
2011-04-18,22.848,23.141,22.642,22.801,35727,0
2011-04-19,22.83,22.948,22.017,22.489,42216,0
2011-04-20,22.83,23.786,22.81,23.786,68787,0
2011-04-21,23.88,24.504,23.111,23.618,104174,0
2011-04-25,23.339,23.357,22.359,22.537,48441,0
2011-04-26,22.632,23.151,22.528,22.938,25532,0
2011-04-27,22.732,22.732,21.784,22.136,56384,0
2011-04-28,22.072,22.275,21.933,22.136,24368,0
2011-04-29,22.215,22.252,20.96,21.317,101682,0
2011-05-02,21.475,21.913,21.038,21.186,42183,0
2011-05-03,21.161,21.161,19.575,19.928,64677,0
2011-05-04,19.566,19.975,18.819,19.24,76721,0
2011-05-05,19.015,19.519,18.68,18.941,49182,0
2011-05-06,18.885,19.658,18.644,19.193,47528,0
2011-05-09,19.222,21.737,19.222,21.552,136609,0
2011-05-10,21.774,22.008,21.367,21.737,87446,0
2011-05-11,21.573,21.691,21.058,21.468,50568,0
2011-05-12,21.252,21.669,20.777,21.391,22418,0
2011-05-13,21.067,21.311,20.899,20.954,38856,0
2011-05-16,20.721,21.309,20.553,20.665,43286,0
2011-05-17,20.665,21.085,20.413,20.573,30783,0
2011-05-18,20.573,20.835,20.442,20.602,19366,0
2011-05-19,20.835,20.871,20.162,20.602,34368,0
2011-05-20,20.424,20.603,20.107,20.367,149508,0
2011-05-23,19.828,20.024,19.566,19.881,54474,0
2011-05-24,20.062,20.062,19.408,19.594,31034,0
2011-05-25,19.585,20.303,19.566,19.791,50568,0
2011-05-26,19.762,19.801,19.183,19.743,112333,0
2011-05-27,20.863,23,20.863,22.13,216567,0
2011-05-31,22.491,22.597,21.045,21.25,108897,0
2011-06-01,21.123,21.123,19.575,19.667,101698,0
2011-06-02,19.724,20.983,19.724,20.394,72796,0
2011-06-03,19.909,20.47,19.676,19.695,44595,0
2011-06-06,19.462,19.811,19.043,19.287,61103,0
2011-06-07,19.371,19.695,19.352,19.519,38448,0
2011-06-08,19.361,19.874,19.361,19.65,28397,0
2011-06-09,19.685,19.909,19.585,19.685,24945,0
2011-06-10,19.462,19.575,17.737,17.998,162848,0
2011-06-13,18.297,18.633,18.141,18.486,105420,0
2011-06-14,18.828,18.885,18.327,18.466,64780,0
2011-06-15,18.141,18.183,17.86,18.017,70856,0
2011-06-16,17.721,18.16,17.378,17.693,50785,0
2011-06-17,17.823,18.066,17.262,17.645,91709,0
2011-06-20,17.636,17.951,17.504,17.626,65831,0
2011-06-21,17.907,18.355,17.868,18.158,57248,0
2011-06-22,17.897,18.923,17.299,17.299,60817,0
2011-06-23,16.869,17.385,16.545,17.328,97737,0
2011-06-24,17.531,17.531,16.974,16.974,121594,0
2011-06-27,17.318,17.672,16.974,17.429,42831,0
2011-06-28,17.465,18.046,17.318,17.907,47611,0
2011-06-29,18.056,18.084,17.664,18.007,24777,0
2011-06-30,18.149,19.289,18.14,19.026,52451,0
2011-07-01,19.052,19.519,18.923,19.445,36409,0
2011-07-05,19.538,19.811,19.015,19.145,28211,0
2011-07-06,18.879,19.347,16.799,19.122,45202,0
2011-07-07,19.361,19.801,19.08,19.641,24110,0
2011-07-08,19.306,19.398,18.875,19.007,20291,0
2011-07-11,18.605,18.745,18.355,18.614,39566,0
2011-07-12,18.466,18.736,18.466,18.595,43006,0
2011-07-13,18.792,18.932,18.595,18.81,19521,0
2011-07-14,18.773,18.941,17.971,18.092,27525,0
2011-07-15,18.241,18.241,17.737,18.084,23500,0
2011-07-18,17.925,18.466,17.747,18.317,26291,0
2011-07-19,18.562,19.167,18.498,19.141,22433,0
2011-07-20,19.163,19.163,18.289,18.476,24914,0
2011-07-21,18.643,18.643,18.355,18.466,34119,0
2011-07-22,18.417,18.504,18.131,18.269,43903,0
2011-07-25,18.037,18.466,17.989,18.355,52652,0
2011-07-26,18.411,18.421,18.134,18.196,38799,0
2011-07-27,18.141,18.174,17.645,17.728,65681,0
2011-07-28,17.928,18.079,17.863,17.982,25865,0
2011-07-29,17.625,18.652,17.511,18.355,51527,0
2011-08-01,18.623,19.277,18.417,18.531,71842,0
2011-08-02,18.421,18.796,18.421,18.421,60442,0
2011-08-03,18.417,18.838,18.327,18.417,67582,0
2011-08-04,18.459,18.609,17.209,17.359,117190,0
2011-08-05,17.358,17.654,16.33,16.769,31920,0
2011-08-08,14.026,16.449,14.026,14.305,103611,0
2011-08-09,15.014,16.458,13.989,16.34,65709,0
2011-08-10,15.805,16.012,14.221,14.25,47678,0
2011-08-11,14.334,15.677,14.221,15.443,62381,0
2011-08-12,16.322,16.322,15.155,15.452,53646,0
2011-08-15,15.825,16.458,15.715,16.458,22349,0
2011-08-16,16.201,16.415,15.843,15.853,31667,0
2011-08-17,16.021,16.254,15.853,16.254,31450,0
2011-08-18,15.499,16.377,15.2,15.323,74453,0
2011-08-19,15.042,15.715,14.922,15.396,30275,0
2011-08-22,14.931,15.929,14.75,14.827,37791,0
2011-08-23,14.912,15.753,14.884,15.677,32725,0
2011-08-24,15.547,16.21,15.547,16.164,11140,0
2011-08-25,16.302,16.432,15.098,15.22,24313,0
2011-08-26,15.079,15.353,14.817,15.21,22268,0
2011-08-29,15.386,15.967,15.386,15.773,47243,0
2011-08-30,15.696,15.948,15.452,15.815,45350,0
2011-08-31,16.111,16.111,15.623,15.719,26300,0
2011-09-01,15.647,15.938,14.874,14.931,24154,0
2011-09-02,14.735,15.447,14.355,15.307,113333,0
2011-09-06,14.741,15.789,14.741,15.583,37996,0
2011-09-07,15.882,16.058,15.396,15.938,47730,0
2011-09-08,15.705,15.948,14.948,14.994,25792,0
2011-09-09,14.799,15.22,14.799,15.108,45680,0
2011-09-12,14.789,15.47,14.722,15.264,121819,0
2011-09-13,15.396,15.396,15.088,15.273,11851,0
2011-09-14,15.425,16.191,15.042,16.107,28383,0
2011-09-15,16.244,16.244,15.967,16.125,13486,0
2011-09-16,16.21,16.254,15.789,16.254,43095,0
2011-09-19,15.882,16.647,15.872,16.488,20570,0
2011-09-20,16.498,16.498,15.283,15.283,59189,0
2011-09-21,15.283,15.621,14.65,14.66,37926,0
2011-09-22,14.332,14.94,14.313,14.614,126180,0
2011-09-23,14.698,15.435,14.698,14.856,30001,0
2011-09-26,15.042,15.283,14.545,15.283,16657,0
2011-09-27,15.639,16.575,15.248,16.078,55231,0
2011-09-28,15.948,16.201,15.696,15.725,40880,0
2011-09-29,16.107,16.107,14.827,15.592,29334,0
2011-09-30,15.322,15.677,15.19,15.537,26135,0
2011-10-03,15.353,15.396,13.753,13.753,59113,0
2011-10-04,13.753,15.181,13.408,14.799,72000,0
2011-10-05,14.78,14.984,14.482,14.984,20660,0
2011-10-06,14.984,15.2,14.846,15.108,37959,0
2011-10-07,15.088,15.088,14.277,14.565,25238,0
2011-10-10,14.94,15.647,14.846,15.647,44558,0
2011-10-11,15.696,15.733,15.435,15.538,26368,0
2011-10-12,15.763,15.929,15.368,15.863,27088,0
2011-10-13,15.621,16.594,15.621,16.594,22199,0
2011-10-14,16.682,17.73,16.527,17.573,38599,0
2011-10-17,17.32,17.34,16.283,16.808,47833,0
2011-10-18,16.946,17.739,16.603,17.619,40248,0
2011-10-19,17.533,17.533,16.575,16.575,22282,0
2011-10-20,16.629,16.71,16.173,16.508,10035,0
2011-10-21,16.845,17.43,16.673,17.414,28263,0
2011-10-24,17.387,18.114,17.094,18.079,35551,0
2011-10-25,17.784,17.784,16.421,16.57,20517,0
2011-10-26,16.966,17.638,16.966,17.628,48842,0
2011-10-27,18.205,19.514,18.16,19.226,124246,0
2011-10-28,17.487,19.486,17.487,19.177,76363,0
2011-10-31,19.931,22.336,19.726,21.513,186273,0
2011-11-01,21.166,21.502,20.195,20.539,100707,0
2011-11-02,21.157,21.774,20.54,20.933,81310,0
2011-11-03,21.474,21.482,20.794,21.148,70671,0
2011-11-04,20.794,22.705,20.289,22.483,280834,0
2011-11-07,22.614,23.324,21.82,22.482,78888,0
2011-11-08,22.633,22.633,21.455,21.784,69567,0
2011-11-09,20.998,21.279,20.539,20.989,186179,0
2011-11-10,21.428,21.474,20.569,20.698,59323,0
2011-11-11,21.044,21.801,20.887,21.502,44866,0
2011-11-14,21.474,22.017,21.446,21.708,60150,0
2011-11-15,21.57,22.073,21.007,21.943,50819,0
2011-11-16,21.522,21.597,20.708,21.092,52310,0
2011-11-17,21.193,21.213,19.877,20.28,65757,0
2011-11-18,20.279,20.52,19.903,20.289,47012,0
2011-11-21,19.886,20.244,19.636,20.077,76754,0
2011-11-22,20.077,20.41,19.681,19.869,115217,0
2011-11-23,19.652,19.679,19.138,19.446,101014,0
2011-11-25,19.382,19.597,19.185,19.373,30201,0
2011-11-28,20.037,20.969,19.736,20.381,79291,0
2011-11-29,20.465,20.465,19.822,20.102,60345,0
2011-11-30,20.918,21.93,20.769,21.826,92880,0
2011-12-01,21.718,22.008,21.269,21.365,44610,0
2011-12-02,21.874,22.055,21.184,21.307,31546,0
2011-12-05,22.205,22.823,21.614,22.026,53614,0
2011-12-06,22.026,22.662,21.708,22.466,40821,0
2011-12-07,22.4,22.893,21.829,22.678,35511,0
2011-12-08,22.466,22.483,21.176,21.356,89955,0
2011-12-09,21.971,22.186,21.651,21.961,59179,0
2011-12-12,21.428,22.243,21.138,22.11,103158,0
2011-12-13,22.501,22.559,20.598,20.989,49603,0
2011-12-14,20.68,20.841,19.624,20.447,102452,0
2011-12-15,20.868,21.166,20.213,20.868,56812,0
2011-12-16,21.092,21.39,20.232,20.549,50805,0
2011-12-19,20.633,20.895,19.66,19.813,68012,0
2011-12-20,20.408,20.923,19.921,20.794,45273,0
2011-12-21,20.671,20.979,20.084,20.754,26451,0
2011-12-22,20.812,21.119,20.803,20.95,15979,0
2011-12-23,20.979,20.979,20.289,20.652,22512,0
2011-12-27,20.495,21.025,20.485,20.626,58330,0
2011-12-28,20.608,20.794,20.195,20.195,34523,0
2011-12-29,20.289,21.035,20.289,20.923,45354,0
2011-12-30,20.816,21.332,20.816,20.964,23852,0
2012-01-03,21.596,22.036,21.492,21.784,79470,0
2012-01-04,21.708,22.128,21.119,21.793,39851,0
2012-01-05,21.669,22.147,21.279,21.971,61661,0
2012-01-06,22.036,22.334,21.128,21.269,109216,0
2012-01-09,21.083,21.642,21.025,21.428,127194,0
2012-01-10,21.669,22.137,21.128,21.492,137461,0
2012-01-11,21.446,21.698,21.119,21.437,72528,0
2012-01-12,21.492,21.669,21.176,21.428,86649,0
2012-01-13,21.101,21.482,21.073,21.128,37061,0
2012-01-17,21.212,21.587,21.083,21.138,53136,0
2012-01-18,21.044,21.446,21.025,21.39,47940,0
2012-01-19,21.298,21.587,20.941,21.073,47887,0
2012-01-20,20.923,21.157,20.269,20.495,100156,0
2012-01-23,20.598,20.86,20.315,20.353,45637,0
2012-01-24,20.362,20.633,19.746,20.598,50826,0
2012-01-25,20.511,20.717,20.204,20.569,38696,0
2012-01-26,20.569,20.735,20.323,20.408,60081,0
2012-01-27,21.893,21.893,17.997,20.447,246857,0
2012-01-30,20.511,20.559,19.951,20.465,59942,0
2012-01-31,20.589,20.617,20.184,20.389,80203,0
2012-02-01,20.735,20.745,20.381,20.662,89318,0
2012-02-02,20.616,20.633,20.438,20.495,54997,0
2012-02-03,20.932,21.943,20.774,21.943,66809,0
2012-02-06,20.457,21.923,20.185,21.698,281621,0
2012-02-07,21.482,21.688,21.083,21.408,68063,0
2012-02-08,21.532,22.371,21.492,22.334,85094,0
2012-02-09,22.429,23.325,22.409,23.135,92269,0
2012-02-10,22.884,23.334,22.85,22.99,75035,0
2012-02-13,23.334,23.398,22.97,23.223,61333,0
2012-02-14,23.223,23.223,22.893,23.223,41174,0
2012-02-15,23.288,23.288,22.315,22.569,94982,0
2012-02-16,22.439,23.27,22.439,23.223,32279,0
2012-02-17,23.223,23.288,22.813,23.02,46223,0
2012-02-21,23.02,23.057,22.634,22.859,54890,0
2012-02-22,22.823,22.99,22.696,22.804,54026,0
2012-02-23,22.755,23.316,22.755,23.298,41118,0
2012-02-24,23.252,23.361,23.057,23.174,29902,0
2012-02-27,22.842,23.099,22.705,22.804,33479,0
2012-02-28,22.755,23.099,22.448,22.745,39554,0
2012-02-29,22.794,22.98,21.798,21.798,69289,0
2012-03-01,21.893,22.205,21.865,21.865,53479,0
2012-03-02,22.159,22.197,20.914,21.962,136717,0
2012-03-05,21.849,21.849,21.24,21.279,51150,0
2012-03-06,20.969,21.308,20.465,20.512,41623,0
2012-03-07,20.52,20.608,19.643,19.875,71406,0
2012-03-08,20.549,20.727,20.008,20.68,49329,0
2012-03-09,20.559,21.336,20.475,20.998,31096,0
2012-03-12,20.851,21.064,20.589,20.717,33483,0
2012-03-13,20.794,20.904,20.307,20.389,65829,0
2012-03-14,20.408,20.652,20.307,20.569,53621,0
2012-03-15,20.652,20.831,20.362,20.465,90271,0
2012-03-16,20.52,20.608,20.25,20.399,62879,0
2012-03-19,20.616,22.643,20.616,22.26,132032,0
2012-03-20,22.483,22.662,21.784,22.225,117341,0
2012-03-21,22.252,22.315,21.502,21.502,61043,0
2012-03-22,21.399,21.633,20.598,21.157,82240,0
2012-03-23,21.12,21.223,20.643,21.176,89938,0
2012-03-26,21.365,22.315,21.279,22.177,128985,0
2012-03-27,22.334,22.876,22.055,22.11,104710,0
2012-03-28,22.036,22.276,21.327,21.718,73287,0
2012-03-29,21.503,21.794,20.933,21.092,129368,0
2012-03-30,21.361,21.361,20.413,20.46,64219,0
2012-04-02,20.465,20.745,20.279,20.475,55382,0
2012-04-03,20.589,21.203,20.362,20.399,60719,0
2012-04-04,20.11,20.408,19.697,20.279,42975,0
2012-04-05,20.259,20.495,20.204,20.288,25617,0
2012-04-09,19.941,19.941,19.707,19.726,28299,0
2012-04-10,19.66,19.812,19.015,19.11,53478,0
2012-04-11,19.454,19.549,19.184,19.445,30171,0
2012-04-12,19.362,20.008,19.362,19.858,34578,0
2012-04-13,19.678,19.687,19.41,19.596,62002,0
2012-04-16,19.596,20.184,19.596,19.858,26813,0
2012-04-17,19.978,20.381,19.978,20.075,18345,0
2012-04-18,19.998,20.101,19.892,19.978,23005,0
2012-04-19,19.969,20.101,19.831,19.902,38207,0
2012-04-20,20.381,20.924,20.166,20.698,45373,0
2012-04-23,20.259,20.323,19.875,20.008,39485,0
2012-04-24,19.951,20.315,19.941,20.259,21978,0
2012-04-25,20.495,20.504,19.951,20.323,25693,0
2012-04-26,20.204,21.12,20.204,21.036,39271,0
2012-04-27,21.026,21.634,20.662,21.552,26600,0
2012-04-30,21.442,21.548,20.657,20.657,22987,0
2012-05-01,20.579,21.493,20.579,20.652,41072,0
2012-05-02,20.438,21.007,20.438,20.842,34994,0
2012-05-03,20.813,21.102,20.399,20.822,38467,0
2012-05-04,20.708,20.708,19.912,20.008,31428,0
2012-05-07,19.858,19.921,19.643,19.652,39765,0
2012-05-08,19.325,19.325,18.257,19.033,137870,0
2012-05-09,18.708,19.381,18.708,19.306,28876,0
2012-05-10,19.43,19.729,19.186,19.318,33906,0
2012-05-11,19.061,19.231,18.613,18.857,40888,0
2012-05-14,18.549,18.613,18.082,18.109,47383,0
2012-05-15,18.164,18.387,17.941,18.138,24911,0
2012-05-16,18.191,18.191,17.725,18.053,25586,0
2012-05-17,17.912,18.004,17.154,17.734,62590,0
2012-05-18,17.605,18.053,17.212,17.595,37032,0
2012-05-21,17.716,17.865,17.295,17.819,28613,0
2012-05-22,17.763,17.763,17.231,17.48,52646,0
2012-05-23,17.212,17.304,17.016,17.266,34749,0
2012-05-24,17.408,17.408,16.978,17.173,24173,0
2012-05-25,17.173,17.212,16.928,17.061,29948,0
2012-05-29,17.221,17.772,17.212,17.313,126482,0
2012-05-30,17.304,17.49,17.266,17.442,32775,0
2012-05-31,17.442,18.24,17.399,18.016,61327,0
2012-06-01,17.606,17.606,16.378,16.425,52688,0
2012-06-04,16.509,17.016,16.509,16.837,53267,0
2012-06-05,16.657,16.938,16.378,16.519,26504,0
2012-06-06,16.416,17.051,16.416,16.919,26412,0
2012-06-07,17.202,17.773,16.416,16.666,32555,0
2012-06-08,16.648,17.051,16.566,16.819,37306,0
2012-06-11,17.097,17.212,16.48,16.48,45782,0
2012-06-12,16.683,17.016,16.576,16.938,20491,0
2012-06-13,16.938,17.183,16.772,16.881,35853,0
2012-06-14,16.889,17.276,16.819,16.948,25233,0
2012-06-15,16.997,17.295,16.997,17.136,80104,0
2012-06-18,17.136,17.183,16.81,17.035,36896,0
2012-06-19,17.173,17.425,16.547,17.231,54665,0
2012-06-20,17.295,17.391,17.154,17.343,22143,0
2012-06-21,17.276,17.295,16.489,16.557,41722,0
2012-06-22,16.614,16.847,16.489,16.732,62466,0
2012-06-25,16.407,16.762,16.387,16.614,21519,0
2012-06-26,16.604,16.722,16.499,16.604,12120,0
2012-06-27,16.547,16.928,16.547,16.864,13206,0
2012-06-28,16.648,16.909,15.937,16.191,18945,0
2012-06-29,16.703,17.433,16.666,17.433,26885,0
2012-07-02,17.333,17.744,17.006,17.567,22145,0
2012-07-03,17.471,17.839,17.391,17.839,8110,0
2012-07-05,17.717,18.074,17.363,17.744,20403,0
2012-07-06,17.501,17.651,17.035,17.144,10310,0
2012-07-09,16.978,17.491,16.978,17.061,14841,0
2012-07-10,17.295,17.651,16.742,16.742,23771,0
2012-07-11,16.864,16.864,16.201,16.254,17569,0
2012-07-12,16.077,16.153,15.723,16.012,28371,0
2012-07-13,16.038,16.302,15.918,16.219,27003,0
2012-07-16,16.264,16.387,15.937,16.219,45599,0
2012-07-17,16.302,16.666,16.153,16.576,32291,0
2012-07-18,16.378,16.881,16.378,16.78,22012,0
2012-07-19,16.78,16.881,16.566,16.683,28279,0
2012-07-20,16.499,16.499,16.057,16.077,27259,0
2012-07-23,15.824,16.182,15.703,15.732,16521,0
2012-07-24,15.723,16.097,15.525,15.637,24774,0
2012-07-25,15.6,16.012,15.487,15.781,22473,0
2012-07-26,16.107,16.107,15.34,15.487,39876,0
2012-07-27,15.637,16.038,15.554,15.966,64614,0
2012-07-30,15.986,16.107,15.89,15.957,33528,0
2012-07-31,15.937,16.264,15.937,15.966,52652,0
2012-08-01,15.986,16.153,15.168,15.168,29867,0
2012-08-02,15.33,15.918,15.28,15.842,39558,0
2012-08-03,16.144,16.201,15.918,16.115,81095,0
2012-08-06,16.182,16.254,16.02,16.125,40324,0
2012-08-07,16.191,16.703,16.153,16.648,44152,0
2012-08-08,16.557,16.648,16.331,16.387,13329,0
2012-08-09,16.407,17.557,16.293,17.452,22543,0
2012-08-10,17.193,17.323,16.63,16.674,22714,0
2012-08-13,16.703,16.752,16.341,16.46,9924,0
2012-08-14,16.48,16.595,16.387,16.586,20985,0
2012-08-15,16.566,17.527,16.547,17.527,23627,0
2012-08-16,17.417,17.537,17.173,17.461,19096,0
2012-08-17,17.399,17.442,17.144,17.363,33151,0
2012-08-20,17.231,17.323,17.088,17.276,25490,0
2012-08-21,17.425,17.557,17.276,17.461,33101,0
2012-08-22,17.425,17.425,17.276,17.333,20334,0
2012-08-23,17.276,17.557,17.276,17.323,20814,0
2012-08-24,17.202,17.442,17.154,17.425,13626,0
2012-08-27,17.323,17.452,17.183,17.313,15958,0
2012-08-28,17.323,17.527,17.249,17.501,23156,0
2012-08-29,17.425,17.51,17.231,17.363,20979,0
2012-08-30,17.249,17.442,17.164,17.433,20466,0
2012-08-31,17.596,17.84,17.452,17.821,35247,0
2012-09-04,17.577,17.97,17.528,17.577,56244,0
2012-09-05,17.442,17.623,17.343,17.528,23535,0
2012-09-06,17.577,17.792,17.343,17.623,36381,0
2012-09-07,17.764,18.221,17.717,18.174,37216,0
2012-09-10,18.092,18.092,17.774,17.802,16789,0
2012-09-11,17.802,18.036,17.802,17.933,18861,0
2012-09-12,17.914,17.996,17.642,17.764,10925,0
2012-09-13,17.726,18.487,17.726,18.336,34294,0
2012-09-14,18.336,18.748,18.336,18.467,27415,0
2012-09-17,18.297,18.506,18.026,18.102,23471,0
2012-09-18,18.055,18.102,17.744,17.744,16753,0
2012-09-19,17.744,17.821,17.481,17.51,24606,0
2012-09-20,17.391,17.391,16.846,16.938,33803,0
2012-09-21,16.919,17.651,16.919,17.651,75224,0
2012-09-24,17.548,18.346,17.538,18.346,32683,0
2012-09-25,18.4,18.477,17.924,18.006,24166,0
2012-09-26,18.075,18.092,17.276,17.417,20427,0
2012-09-27,17.481,17.613,17.061,17.183,28374,0
2012-09-28,16.977,17.304,16.871,16.938,36029,0
2012-10-01,17.079,17.193,16.958,17.193,28384,0
2012-10-02,17.202,17.202,16.919,17.144,31862,0
2012-10-03,17.061,17.115,16.594,16.771,43310,0
2012-10-04,16.909,17.501,16.79,17.07,18920,0
2012-10-05,17.106,17.221,16.692,16.771,14866,0
2012-10-08,17.006,17.221,16.731,17.164,19715,0
2012-10-09,17.154,17.491,16.928,17.353,27646,0
2012-10-10,17.408,17.408,17.051,17.183,9858,0
2012-10-11,17.343,17.372,16.648,17.295,11167,0
2012-10-12,17.249,17.257,17.079,17.115,8122,0
2012-10-15,17.07,17.442,17.025,17.304,7823,0
2012-10-16,17.381,17.471,17.249,17.461,7852,0
2012-10-17,17.461,17.501,17.239,17.417,8207,0
2012-10-18,17.353,17.528,17.106,17.173,9451,0
2012-10-19,17.061,17.097,16.613,16.711,44251,0
2012-10-22,16.648,16.889,16.301,16.301,46283,0
2012-10-23,16.292,16.301,15.421,15.831,25481,0
2012-10-24,15.889,16.114,15.701,15.917,22751,0
2012-10-25,16.142,16.33,15.889,16.33,11701,0
2012-10-26,16.376,17.343,16.376,17.343,61857,0
2012-10-31,17.257,17.276,16.431,16.846,41002,0
2012-11-01,16.871,17.558,16.721,17.501,67498,0
2012-11-02,17.442,17.538,16.613,16.613,21925,0
2012-11-05,16.575,17.07,16.575,16.938,9181,0
2012-11-06,16.948,17.154,16.938,17.025,11435,0
2012-11-07,16.8,16.88,16.376,16.376,19738,0
2012-11-08,16.431,16.871,16.085,16.085,38460,0
2012-11-09,15.974,16.518,15.974,16.292,21361,0
2012-11-12,16.321,16.498,16.181,16.321,27063,0
2012-11-13,16.114,16.508,15.945,16.171,23289,0
2012-11-14,16.272,16.949,15.794,15.812,31843,0
2012-11-15,15.898,16.01,15.579,15.803,26411,0
2012-11-16,15.749,16.425,15.504,15.729,40595,0
2012-11-19,15.984,16.518,15.984,16.272,16133,0
2012-11-20,16.272,16.358,15.984,16.001,21856,0
2012-11-21,16.142,16.407,15.926,16.407,18375,0
2012-11-23,16.425,16.425,16.244,16.425,5498,0
2012-11-26,16.272,16.508,16.132,16.508,13877,0
2012-11-27,16.469,16.469,15.984,16.047,20802,0
2012-11-28,16.001,16.518,16.001,16.508,14918,0
2012-11-29,16.416,17.232,16.377,17.174,21367,0
2012-11-30,17.155,17.155,16.683,16.864,21651,0
2012-12-03,17.127,17.325,16.639,17.268,20575,0
2012-12-04,17.136,17.529,17.026,17.52,23964,0
2012-12-05,17.529,17.718,17.155,17.473,24300,0
2012-12-06,17.334,17.736,17.315,17.539,18124,0
2012-12-07,17.598,17.598,17.24,17.539,18043,0
2012-12-10,17.549,17.98,17.136,17.794,41046,0
2012-12-11,17.999,18.349,17.718,18.3,32742,0
2012-12-12,18.31,18.393,18.113,18.243,16723,0
2012-12-13,18.31,18.76,17.598,18.619,40991,0
2012-12-14,18.359,19.287,18.359,19.192,45302,0
2012-12-17,19.192,19.39,19.144,19.239,20550,0
2012-12-18,19.239,19.53,19.239,19.473,20713,0
2012-12-19,18.882,19.473,18.873,19.409,12918,0
2012-12-20,19.212,19.913,18.854,19.84,25727,0
2012-12-21,18.939,19.634,18.666,18.956,81986,0
2012-12-24,18.873,18.873,18.555,18.789,4849,0
2012-12-26,18.77,18.939,18.262,18.262,11817,0
2012-12-27,18.243,18.32,17.539,18.113,22302,0
2012-12-28,17.944,18.196,17.598,17.86,12828,0
2012-12-31,16.781,18.489,16.781,18.3,38293,0
2013-01-02,18.921,19.643,18.733,18.986,62932,0
2013-01-03,18.966,19.277,18.6,18.638,28420,0
2013-01-04,18.789,18.845,18.516,18.628,12683,0
2013-01-07,18.46,18.564,18.393,18.421,10458,0
2013-01-08,18.47,18.956,18.47,18.882,25862,0
2013-01-09,18.956,19.492,18.956,19.473,16693,0
2013-01-10,19.567,20.252,19.23,20.158,16051,0
2013-01-11,20.326,20.846,19.903,20.693,24533,0
2013-01-14,20.431,20.683,20.196,20.683,69701,0
2013-01-15,20.533,21.097,20.498,20.927,28016,0
2013-01-16,20.798,20.836,20.45,20.646,21400,0
2013-01-17,20.788,21.115,20.637,21.05,51970,0
2013-01-18,21.097,21.199,20.918,21.153,92464,0
2013-01-22,20.9,21.578,20.9,21.578,31335,0
2013-01-23,21.294,21.49,20.582,21.06,49221,0
2013-01-24,20.927,21.107,20.758,21.05,89030,0
2013-01-25,21.069,21.181,20.864,21.134,51874,0
2013-01-28,21.115,21.333,21.021,21.181,28408,0
2013-01-29,21.343,21.99,21.124,21.828,39065,0
2013-01-30,21.257,22.036,21.257,21.669,35768,0
2013-01-31,21.559,21.773,21.163,21.746,47177,0
2013-02-01,20.637,22.196,20.506,22.045,216561,0
2013-02-04,21.605,22.411,19.913,22.129,83161,0
2013-02-05,22.158,22.326,21.883,22.082,80384,0
2013-02-06,21.828,21.971,21.569,21.923,41963,0
2013-02-07,21.913,22.235,21.773,21.893,64514,0
2013-02-08,21.913,22.288,21.586,21.98,99890,0
2013-02-11,21.998,22.288,21.612,22.063,50862,0
2013-02-12,22.158,22.799,21.236,22.552,41651,0
2013-02-13,22.552,22.927,21.864,22.591,50128,0
2013-02-14,22.601,22.638,22.485,22.552,17800,0
2013-02-15,22.494,22.986,21.659,22.188,35650,0
2013-02-19,22.317,22.523,21.792,22.082,66360,0
2013-02-20,22.063,22.403,21.98,21.98,65259,0
2013-02-21,21.943,22.036,21.828,21.998,37061,0
2013-02-22,22.188,22.217,21.746,22.082,122820,0
2013-02-25,22.252,22.298,21.323,21.361,114716,0
2013-02-26,21.548,21.594,21.266,21.425,24329,0
2013-02-27,21.471,21.612,21.208,21.52,61451,0
2013-02-28,21.548,22.207,20.738,21.883,32434,0
2013-03-01,21.677,22.092,21.669,21.998,14398,0
2013-03-04,21.726,21.873,21.659,21.828,9559,0
2013-03-05,21.772,22.403,21.726,22.403,35490,0
2013-03-06,22.459,22.459,21.864,21.923,28417,0
2013-03-07,21.99,22.245,21.99,22.148,48047,0
2013-03-08,22.326,22.326,22.082,22.288,44290,0
2013-03-11,22.138,22.468,21.903,22.422,36884,0
2013-03-12,22.326,22.504,22.063,22.383,51857,0
2013-03-13,22.326,22.412,22.178,22.245,26391,0
2013-03-14,22.227,22.298,21.883,22.188,24873,0
2013-03-15,21.943,22.523,21.943,22.523,37462,0
2013-03-18,22.092,22.657,22.092,22.601,44699,0
2013-03-19,22.601,23.016,22.601,22.789,79598,0
2013-03-20,22.854,23.305,22.709,23.296,28540,0
2013-03-21,23.034,23.062,22.837,22.889,105799,0
2013-03-22,22.907,22.947,22.638,22.789,10183,0
2013-03-25,22.937,23.22,22.739,22.956,21042,0
2013-03-26,23.097,23.097,22.657,23.044,10770,0
2013-03-27,22.789,22.956,22.582,22.872,18418,0
2013-03-28,23.016,23.249,22.789,23.249,42834,0
2013-04-01,23.122,23.314,22.61,22.779,27598,0
2013-04-02,22.937,23.071,22.691,22.739,25750,0
2013-04-03,22.739,22.739,22.207,22.355,24913,0
2013-04-04,22.363,22.552,21.828,22.485,11049,0
2013-04-05,21.809,22.082,21.171,21.864,54815,0
2013-04-08,22.026,22.036,21.649,21.772,11631,0
2013-04-09,21.951,22.008,21.677,21.864,13755,0
2013-04-10,21.998,22.789,21.961,22.719,43682,0
2013-04-11,22.468,23.006,22.412,22.837,8166,0
2013-04-12,22.799,22.808,22.666,22.666,3764,0
2013-04-15,22.45,22.45,21.405,21.631,46308,0
2013-04-16,21.772,22.422,21.621,22.403,14294,0
2013-04-17,22.261,22.261,21.387,21.707,72101,0
2013-04-18,22.442,22.442,21.284,21.612,44334,0
2013-04-19,21.577,22.27,21.096,22.092,15303,0
2013-04-22,21.594,22.298,21.594,22.245,4184,0
2013-04-23,22.102,22.562,22.102,22.562,12610,0
2013-04-24,22.477,23.044,22.477,22.937,11744,0
2013-04-25,22.917,22.917,22.468,22.591,9293,0
2013-04-26,22.582,22.709,22.307,22.542,14970,0
2013-04-29,22.542,22.638,22.129,22.523,43697,0
2013-04-30,22.412,22.837,22.252,22.837,47802,0
2013-05-01,22.619,22.799,21.284,21.529,68906,0
2013-05-02,21.568,21.951,21.011,21.746,38158,0
2013-05-03,21.746,22.779,21.746,22.647,24306,0
2013-05-06,21.189,22.749,21.189,22.709,17619,0
2013-05-07,22.619,22.837,22.45,22.647,39678,0
2013-05-08,22.666,22.789,22.336,22.552,18700,0
2013-05-09,22.552,22.691,22.252,22.307,22889,0
2013-05-10,22.422,22.422,21.755,22.055,21101,0
2013-05-13,21.943,21.98,21.612,21.857,3703,0
2013-05-14,21.763,22.779,21.763,22.552,32738,0
2013-05-15,22.363,22.666,22.188,22.542,8553,0
2013-05-16,22.355,22.691,22.197,22.682,9626,0
2013-05-17,22.552,22.572,22.178,22.412,29348,0
2013-05-20,21.332,22.552,21.332,22.403,20035,0
2013-05-21,22.355,22.789,22.355,22.691,30360,0
2013-05-22,22.552,22.657,21.726,22.148,16578,0
2013-05-23,21.971,22.432,21.971,22.432,12269,0
2013-05-24,22.355,22.552,22.129,22.383,6373,0
2013-05-28,22.552,22.638,22.148,22.552,29280,0
2013-05-29,22.442,22.542,22.236,22.307,30161,0
2013-05-30,22.485,22.647,22.227,22.552,45453,0
2013-05-31,22.738,26.307,22.079,26.307,229979,0
2013-06-03,26.059,26.13,25.137,25.616,88276,0
2013-06-04,25.616,25.635,24.844,25.353,108614,0
2013-06-05,25.287,25.287,24.43,24.676,70472,0
2013-06-06,24.763,25.522,24.608,25.522,34799,0
2013-06-07,25.607,25.842,25.147,25.625,10115,0
2013-06-10,25.673,26.041,25.457,26.032,33922,0
2013-06-11,25.784,25.871,25.465,25.55,18187,0
2013-06-12,25.577,25.774,25.418,25.418,15559,0
2013-06-13,25.408,25.804,25.399,25.577,26444,0
2013-06-14,25.447,25.502,24.93,24.93,10065,0
2013-06-17,25.257,25.577,24.9,25.276,19678,0
2013-06-18,25.343,25.952,24.976,25.842,33984,0
2013-06-19,25.871,25.962,25.447,25.447,37547,0
2013-06-20,25.078,25.465,24.93,25.399,46213,0
2013-06-21,25.484,25.871,25.484,25.747,44163,0
2013-06-24,25.502,25.682,25.399,25.511,19879,0
2013-06-25,25.738,26.022,25.55,25.889,54183,0
2013-06-26,25.871,26.149,25.814,25.943,27107,0
2013-06-27,26.229,27.647,26.199,27.488,57779,0
2013-06-28,27.647,29.547,27.525,28.251,214085,0
2013-07-01,28.684,30.179,28.589,29.895,53979,0
2013-07-02,30.34,30.508,29.65,29.925,51309,0
2013-07-03,29.925,30.438,28.468,29.848,22048,0
2013-07-05,30.046,30.734,30.046,30.498,31436,0
2013-07-08,30.498,30.526,29.866,30.526,18962,0
2013-07-09,30.704,31.044,30.206,30.664,67373,0
2013-07-10,30.664,30.921,30.585,30.801,41315,0
2013-07-11,30.809,30.901,30.575,30.704,92104,0
2013-07-12,30.619,30.792,30.565,30.612,40676,0
2013-07-15,30.498,30.911,30.498,30.612,24675,0
2013-07-16,30.674,30.911,30.526,30.604,25073,0
2013-07-17,30.604,30.892,30.508,30.664,44968,0
2013-07-18,30.674,31.71,30.674,31.344,44449,0
2013-07-19,31.352,31.449,31.139,31.223,20139,0
2013-07-22,31.184,31.513,31.062,31.09,59349,0
2013-07-23,31.946,31.964,30.853,30.969,38090,0
2013-07-24,30.782,30.862,29.538,29.736,47469,0
2013-07-25,36.649,36.649,30.969,31.148,176035,0
2013-07-26,30.34,31.352,30.34,31.269,119612,0
2013-07-29,31.315,31.684,31.044,31.279,33272,0
2013-07-30,31.203,31.719,31.175,31.344,28376,0
2013-07-31,31.233,31.325,30.635,30.753,56227,0
2013-08-01,31.053,31.344,30.931,31.184,54367,0
2013-08-02,30.801,32.341,30.704,31.139,23511,0
2013-08-05,31.015,31.845,30.941,31.607,21801,0
2013-08-06,31.626,31.719,31.286,31.381,23163,0
2013-08-07,31.542,31.607,30.949,31.261,16815,0
2013-08-08,31.344,31.71,31.119,31.486,22197,0
2013-08-09,31.656,32.152,31.656,31.992,23475,0
2013-08-12,31.929,32.757,31.929,32.682,23555,0
2013-08-13,32.595,32.595,31.864,32.143,25669,0
2013-08-14,32.257,32.475,31.109,31.785,18991,0
2013-08-15,31.352,32.425,30.931,31.09,32907,0
2013-08-16,31.07,31.503,30.891,31.062,37144,0
2013-08-19,31.269,32.012,31.07,31.685,40767,0
2013-08-20,31.901,32.723,31.588,31.711,17050,0
2013-08-21,31.703,31.947,31.306,31.637,38449,0
2013-08-22,31.532,32.436,31.532,32.426,15733,0
2013-08-23,32.407,32.674,32.012,32.324,12517,0
2013-08-26,32.476,32.514,31.993,32.324,30004,0
2013-08-27,32.081,32.407,31.786,32.002,35009,0
2013-08-28,32.012,32.908,31.891,32.042,20441,0
2013-08-29,31.786,32.315,31.748,32.241,14167,0
2013-08-30,32.125,32.713,31.685,32.495,38636,0
2013-09-03,32.683,32.956,31.864,32.793,103929,0
2013-09-04,32.741,33.115,32.426,33.066,20173,0
2013-09-05,33.19,33.426,33.018,33.18,16601,0
2013-09-06,33.416,33.426,32.495,32.963,16643,0
2013-09-09,33.53,33.894,33.152,33.772,42984,0
2013-09-10,34.122,34.535,33.894,34.369,32664,0
2013-09-11,34.442,34.886,34.404,34.488,36537,0
2013-09-12,34.64,34.838,33.943,33.963,49644,0
2013-09-13,33.953,34.132,33.707,33.913,14704,0
2013-09-16,34.151,34.17,33.453,33.624,23157,0
2013-09-17,33.735,33.735,33.135,33.314,33883,0
2013-09-18,33.209,33.568,32.963,33.275,28987,0
2013-09-19,33.218,33.341,32.664,32.928,35764,0
2013-09-20,32.821,33.115,32.022,32.504,117962,0
2013-09-23,32.741,32.956,32.258,32.436,41447,0
2013-09-24,32.258,33.331,32.249,33.324,44727,0
2013-09-25,33.492,34.369,32.981,34.161,36094,0
2013-09-26,33.802,34.227,33.725,33.904,13273,0
2013-09-27,33.707,33.963,33.435,33.83,23087,0
2013-09-30,33.661,34.32,33.324,34.019,31513,0
2013-10-01,34.112,35.036,33.812,34.63,35148,0
2013-10-02,34.488,34.63,33.707,33.953,41959,0
2013-10-03,34,34,33.028,33.228,30347,0
2013-10-04,33.144,34.479,33.144,34.095,32726,0
2013-10-07,34.066,34.132,33.651,33.688,33039,0
2013-10-08,34.095,34.132,33.511,33.587,32221,0
2013-10-09,33.782,33.792,32.541,32.851,34069,0
2013-10-10,33.19,33.963,32.918,33.821,21413,0
2013-10-11,33.632,35.104,33.578,35.104,15923,0
2013-10-14,34.838,35.78,34.236,35.761,18501,0
2013-10-15,35.581,35.78,35.309,35.478,24504,0
2013-10-16,35.525,35.723,35.222,35.468,18285,0
2013-10-17,35.45,36.374,35.45,36.025,29219,0
2013-10-18,36.411,37.494,36.23,37.08,24559,0
2013-10-21,37.117,37.351,36.533,37.107,27664,0
2013-10-22,37.107,37.615,37.023,37.277,22562,0
2013-10-23,37.219,37.436,36.843,37.08,36797,0
2013-10-24,37.051,37.192,36.157,36.834,50010,0
2013-10-25,37.661,39.488,36.411,36.72,136779,0
2013-10-28,36.485,36.834,35.149,35.818,52648,0
2013-10-29,35.818,36.052,35.488,35.818,54546,0
2013-10-30,35.891,35.891,34.387,34.506,71521,0
2013-10-31,34.715,35.563,34.359,34.66,84859,0
2013-11-01,34.573,34.583,33.83,34.387,45832,0
2013-11-04,34.799,36.325,34.442,35.713,26279,0
2013-11-05,35.649,35.685,34.141,34.34,19996,0
2013-11-06,34.497,35.205,34.141,34.246,64572,0
2013-11-07,35.685,35.997,34.697,35.026,81309,0
2013-11-08,35.017,36.015,33.755,34.056,43334,0
2013-11-11,33.688,34.412,33.688,34.112,11657,0
2013-11-12,34.151,34.151,33.661,33.904,13298,0
2013-11-13,33.597,35.213,33.426,34.977,85355,0
2013-11-14,34.857,35.459,34.198,34.442,30468,0
2013-11-15,34.311,35.046,33.83,34.64,39653,0
2013-11-18,34.858,35.085,32.105,32.981,99122,0
2013-11-19,32.897,34.245,32.502,33.264,77259,0
2013-11-20,33.303,34.292,32.575,32.963,115438,0
2013-11-21,32.972,34.488,32.748,34.462,42325,0
2013-11-22,34.61,34.62,33.943,34.207,20241,0
2013-11-25,34.442,34.592,33.679,34.488,37813,0
2013-11-26,34.432,35.883,34.15,34.997,53291,0
2013-11-27,34.997,35.469,34.997,35.402,18653,0
2013-11-29,35.659,35.659,35.113,35.223,6880,0
2013-12-02,34.887,34.887,33.687,34.254,18482,0
2013-12-03,34.095,34.479,33.99,34.179,13324,0
2013-12-04,34.095,34.868,33.452,33.812,17274,0
2013-12-05,33.884,34.479,33.481,33.981,14174,0
2013-12-06,34.396,34.858,34.085,34.583,10574,0
2013-12-09,34.868,34.868,34.189,34.422,22827,0
2013-12-10,34.32,34.583,33.923,34.16,26799,0
2013-12-11,34.32,34.479,33.734,34.207,29051,0
2013-12-12,33.99,34.68,33.99,34.396,17869,0
2013-12-13,34.506,34.65,34.16,34.16,20520,0
2013-12-16,34.387,34.868,34.16,34.359,19683,0
2013-12-17,34.16,34.302,33.971,34.189,49963,0
2013-12-18,34.16,34.396,33.923,34.207,55137,0
2013-12-19,34.264,34.387,33.923,33.981,19676,0
2013-12-20,31.05,34.207,31.05,34.009,78539,0
2013-12-23,34.019,35.104,33.812,34.868,55061,0
2013-12-24,34.934,35.29,34.396,35.252,5034,0
2013-12-26,35.507,35.507,34.68,34.771,8713,0
2013-12-27,34.934,34.934,33.933,34.47,21347,0
2013-12-30,34.264,34.706,33.179,33.358,86317,0
2013-12-31,33.613,34.396,33.613,34.197,28873,0
2014-01-02,34.029,34.029,32.276,32.955,41926,0
2014-01-03,32.897,33.923,32.115,33.52,83053,0
2014-01-06,33.734,33.734,32.151,32.464,36421,0
2014-01-07,32.484,33.284,32.133,33.065,28853,0
2014-01-08,32.945,33.208,32.05,33.008,19643,0
2014-01-09,33.217,34.311,33.217,33.913,27365,0
2014-01-10,33.99,34.839,33.679,34.245,18638,0
2014-01-13,33.772,33.772,32.332,32.878,26964,0
2014-01-14,32.878,33.734,32.622,33.66,12632,0
2014-01-15,33.613,34.197,33.331,33.52,12391,0
2014-01-16,34.302,34.488,33.323,34.47,24944,0
2014-01-17,34.33,34.33,33.679,33.687,10530,0
2014-01-21,33.84,34.462,33.235,34.33,31012,0
2014-01-22,34.302,35.085,33.963,34.688,11460,0
2014-01-23,34.64,34.68,34.169,34.35,22153,0
2014-01-24,34.488,34.535,33.596,34.169,53122,0
2014-01-27,34.038,34.68,33.217,33.724,37284,0
2014-01-28,33.734,34.189,33.406,33.923,29618,0
2014-01-29,33.434,33.913,33.367,33.452,27642,0
2014-01-30,33.567,34.68,33.452,33.875,35328,0
2014-01-31,32.748,33.83,31.54,33.65,70319,0
2014-02-03,33.387,33.387,32.098,32.322,79105,0
2014-02-04,32.305,32.945,31.737,32.53,30191,0
2014-02-05,32.322,32.322,31.549,31.823,97997,0
2014-02-06,31.823,32.123,31.615,32.123,18386,0
2014-02-07,32.16,32.179,31.097,32.069,22148,0
2014-02-10,31.625,32.219,31.54,32.209,44011,0
2014-02-11,32.209,32.386,31.918,32.332,17272,0
2014-02-12,32.209,33.143,32.209,32.455,19475,0
2014-02-13,32.435,33.452,32.435,33.452,11329,0
2014-02-14,33.52,33.52,32.502,32.594,19600,0
2014-02-18,32.53,32.85,32.435,32.612,15618,0
2014-02-19,32.406,33.254,32.133,32.256,232260,0
2014-02-20,31.945,33.744,31.945,33.577,10416,0
2014-02-21,33.792,33.923,33.018,33.323,19984,0
2014-02-24,33.217,33.716,32.351,32.869,47621,0
2014-02-25,31.871,33.189,31.699,32.721,54374,0
2014-02-26,32.85,33.954,31.953,32.114,36078,0
2014-02-27,31.898,33.435,31.898,32.927,128080,0
2014-02-28,33.037,33.426,32.284,32.801,39315,0
2014-03-03,32.622,32.81,32.246,32.748,40504,0
2014-03-04,32.945,34.256,32.945,33.803,54011,0
2014-03-05,33.67,34.237,33.388,33.924,24590,0
2014-03-06,33.831,34.472,33.341,34.01,19506,0
2014-03-07,34.313,34.414,33.867,34.237,24212,0
2014-03-10,34.048,34.247,33.324,34.247,9956,0
2014-03-11,34.162,34.162,33.254,33.351,20945,0
2014-03-12,33.179,33.351,32.35,33.351,12787,0
2014-03-13,33.16,33.179,32.721,32.791,6930,0
2014-03-14,32.783,33.217,32.255,32.83,13642,0
2014-03-17,33.085,33.67,32.869,32.869,14859,0
2014-03-18,33.065,33.905,33.057,33.707,12866,0
2014-03-19,33.578,34.19,32.632,32.897,18823,0
2014-03-20,32.791,33.114,32.098,32.321,7102,0
2014-03-21,32.415,33.008,32.395,32.682,20437,0
2014-03-24,32.652,32.721,31.445,32.612,38212,0
2014-03-25,32.682,33.492,31.852,33.217,15870,0
2014-03-26,33.473,33.473,31.926,32.039,22048,0
2014-03-27,31.406,32.039,31.134,31.218,11324,0
2014-03-28,31.144,31.782,29.555,29.991,26468,0
2014-03-31,30.124,30.718,28.52,30.047,59523,0
2014-04-01,30.124,30.519,29.426,30.313,93708,0
2014-04-02,30.481,30.804,29.896,30.776,21857,0
2014-04-03,30.757,31.528,30.303,31.292,41593,0
2014-04-04,31.34,31.34,29.426,30.293,44572,0
2014-04-07,30.273,30.658,29.811,30.067,25096,0
2014-04-08,30.208,31.228,30.067,30.398,14634,0
2014-04-09,30.598,31.057,30.254,30.841,19813,0
2014-04-10,30.519,30.631,30.181,30.578,31224,0
2014-04-11,30.181,30.813,29.728,30.114,29957,0
2014-04-14,30.539,30.558,29.304,29.68,18272,0
2014-04-15,29.69,29.69,28.397,29.218,19735,0
2014-04-16,29.474,29.746,28.906,29.513,5057,0
2014-04-17,29.454,29.811,29.314,29.436,14117,0
2014-04-21,29.349,29.867,29.314,29.719,14457,0
2014-04-22,29.641,29.887,29.396,29.69,32751,0
2014-04-23,29.523,30.273,28.962,29.114,56369,0
2014-04-24,29.067,29.294,28.218,28.447,23970,0
2014-04-25,28.255,28.869,26.803,28.282,27911,0
2014-04-28,28.282,28.962,28.012,28.311,53393,0
2014-04-29,28.208,28.538,27.708,28.427,30478,0
2014-04-30,28.447,28.447,27.462,28.15,28190,0
2014-05-01,27.982,27.982,26.455,26.963,43233,0
2014-05-02,26.945,27.973,26.773,27.85,32418,0
2014-05-05,27.519,28.002,27.312,27.889,20248,0
2014-05-06,27.831,27.831,26.612,26.651,31245,0
2014-05-07,26.603,27.106,26.416,27.02,25163,0
2014-05-08,27.097,27.321,26.239,26.329,32456,0
2014-05-09,26.199,27.217,26.199,27.058,25610,0
2014-05-12,27.188,27.547,26.963,27.188,44368,0
2014-05-13,26.209,27.03,24.717,26.416,226695,0
2014-05-14,26.436,26.512,26.049,26.169,46445,0
2014-05-15,26.001,26.189,25.566,26.049,56820,0
2014-05-16,25.951,26.179,25.878,26.111,24486,0
2014-05-19,25.961,26.229,25.942,26.059,57347,0
2014-05-20,26.021,26.068,25.066,25.218,274853,0
2014-05-21,25.407,25.851,25.407,25.737,35474,0
2014-05-22,25.851,25.961,25.708,25.708,21686,0
2014-05-23,25.708,26.031,25.671,25.803,45182,0
2014-05-27,25.922,26.416,25.813,26.32,195309,0
2014-05-28,26.426,26.803,26.229,26.493,52401,0
2014-05-29,26.189,27.078,26.179,26.651,38490,0
2014-05-30,26.169,28.208,25.662,28.113,83556,0
2014-06-02,28.321,28.851,28.002,28.397,93663,0
2014-06-03,28.301,29.038,28.179,29.038,94488,0
2014-06-04,29.057,29.105,28.831,29.057,67478,0
2014-06-05,29.198,31.048,29.087,30.925,71519,0
2014-06-06,31.179,31.426,31.001,31.292,47145,0
2014-06-09,31.256,31.726,31.256,31.699,30400,0
2014-06-10,31.455,31.653,31.273,31.426,56138,0
2014-06-11,31.282,31.518,31.247,31.311,39784,0
2014-06-12,31.291,31.406,31.133,31.282,47180,0
2014-06-13,31.445,32.115,31.056,31.935,54702,0
2014-06-16,31.726,32.142,31.188,31.455,35679,0
2014-06-17,31.291,32.229,31.291,31.917,29448,0
2014-06-18,31.832,32.247,31.237,31.482,29163,0
2014-06-19,31.492,31.584,31.247,31.492,16502,0
2014-06-20,31.753,32.059,31.643,31.907,74698,0
2014-06-23,31.832,31.832,31.426,31.681,15982,0
2014-06-24,31.633,31.753,31.301,31.416,42373,0
2014-06-25,31.188,31.709,31.188,31.613,43974,0
2014-06-26,31.538,31.745,31.273,31.633,17540,0
2014-06-27,31.377,32.557,31.282,32.485,43813,0
2014-06-30,32.276,32.947,31.832,32.879,64202,0
2014-07-01,32.938,33.316,32.784,32.964,45132,0
2014-07-02,32.811,33.247,32.811,33.162,28797,0
2014-07-03,33.116,33.39,32.929,33.352,21026,0
2014-07-07,33.162,33.162,32.239,32.376,23861,0
2014-07-08,32.199,32.219,31.691,32.151,37326,0
2014-07-09,32.322,32.341,31.935,32.098,16848,0
2014-07-10,31.358,31.482,30.953,31.377,24855,0
2014-07-11,31.255,32.029,31.227,31.802,32054,0
2014-07-14,32.115,32.305,31.548,32.179,33574,0
2014-07-15,32.049,32.049,31.237,31.482,20333,0
2014-07-16,31.538,31.538,30.557,30.687,19433,0
2014-07-17,30.387,30.509,29.51,29.78,17028,0
2014-07-18,29.677,30.405,29.677,30.358,21165,0
2014-07-21,30.036,30.103,29.51,29.581,23675,0
2014-07-22,29.697,30.216,29.535,30.16,40597,0
2014-07-23,30.132,30.349,29.953,30.253,20493,0
2014-07-24,30.188,30.253,29.235,29.629,24202,0
2014-07-25,29.282,29.292,28.669,28.827,15144,0
2014-07-28,28.477,28.669,27.646,28.452,30087,0
2014-07-29,28.393,28.92,28.393,28.808,18758,0
2014-07-30,29.055,29.744,28.808,29.619,37454,0
2014-07-31,29.103,29.175,28.099,28.486,52277,0
2014-08-01,28.582,28.759,28.195,28.602,25727,0
2014-08-04,28.543,28.74,28.423,28.602,29269,0
2014-08-05,28.403,28.582,27.884,28.243,37435,0
2014-08-06,28.156,28.669,28.156,28.443,20216,0
2014-08-07,28.461,28.582,28.185,28.326,20921,0
2014-08-08,28.326,28.978,28.185,28.65,21139,0
2014-08-11,28.949,29.111,28.562,29.016,43023,0
2014-08-12,28.808,28.875,28.175,28.516,37193,0
2014-08-13,28.678,28.678,28.393,28.423,17492,0
2014-08-14,28.63,28.63,28.234,28.433,25858,0
2014-08-15,28.759,28.759,27.987,28.373,38240,0
2014-08-18,28.687,28.848,28.47,28.582,19520,0
2014-08-19,28.572,28.998,28.572,28.696,21333,0
2014-08-20,28.393,28.582,28.253,28.423,28850,0
2014-08-21,28.393,28.904,28.253,28.611,24886,0
2014-08-22,28.732,29.056,28.317,28.354,40505,0
2014-08-25,28.413,28.77,28.326,28.516,38289,0
2014-08-26,28.611,28.866,28.363,28.486,45660,0
2014-08-27,28.354,28.77,28.345,28.63,13825,0
2014-08-28,28.486,28.705,28.363,28.602,16554,0
2014-08-29,28.687,29.017,28.543,28.904,13987,0
2014-09-02,28.979,30.001,28.979,29.792,40126,0
2014-09-03,29.906,30.01,28.64,28.687,25659,0
2014-09-04,28.848,29.512,28.535,29.312,40030,0
2014-09-05,29.129,29.384,28.95,29.246,17238,0
2014-09-08,29.255,29.33,28.828,29.075,23644,0
2014-09-09,29.036,29.138,28.535,28.789,36878,0
2014-09-10,28.741,29.176,28.287,29.112,40165,0
2014-09-11,29.104,29.546,28.876,29.434,36080,0
2014-09-12,29.66,29.916,28.95,29.699,28979,0
2014-09-15,29.573,29.573,28.828,29.017,22410,0
2014-09-16,28.904,30.227,28.885,29.66,31841,0
2014-09-17,29.65,30.01,29.473,29.689,35951,0
2014-09-18,29.877,30.417,29.554,30.246,42876,0
2014-09-19,30.352,30.69,29.293,29.611,66598,0
2014-09-22,29.347,29.394,28.543,28.582,31375,0
2014-09-23,28.552,29.008,28.393,28.64,39802,0
2014-09-24,28.78,28.95,28.165,28.383,74148,0
2014-09-25,28.413,28.413,26.473,27.209,112041,0
2014-09-26,27.486,27.599,26.473,27.456,79345,0
2014-09-29,26.983,27.664,26.983,27.514,39512,0
2014-09-30,27.581,27.694,27.173,27.19,42045,0
2014-10-01,27.324,27.324,26.662,27.19,52431,0
2014-10-02,27.268,27.798,27.268,27.674,61048,0
2014-10-03,28.278,28.278,27.616,27.712,36698,0
2014-10-06,27.854,28.099,27.496,27.902,41923,0
2014-10-07,27.616,27.986,27.426,27.664,48870,0
2014-10-08,27.684,28.413,27.07,28.126,58492,0
2014-10-09,28.071,28.234,27.789,27.911,47115,0
2014-10-10,27.694,28.885,27.694,28.477,77505,0
2014-10-13,28.63,29.008,28.214,28.307,47007,0
2014-10-14,28.535,28.857,28.099,28.118,49557,0
2014-10-15,27.873,28.535,27.75,28.433,56300,0
2014-10-16,28.081,29.492,27.976,29.312,29023,0
2014-10-17,29.756,29.756,28.326,28.383,26111,0
2014-10-20,28.413,29.008,28.403,29.008,34542,0
2014-10-21,29.293,29.66,29.027,29.592,31135,0
2014-10-22,29.573,29.65,29.121,29.168,34480,0
2014-10-23,29.546,29.955,29.196,29.355,32867,0
2014-10-24,29.453,29.482,28.602,28.876,52794,0
2014-10-27,28.76,29.095,28.373,29.085,24055,0
2014-10-28,29.275,30.995,29.176,30.967,42240,0
2014-10-29,32.234,32.771,29.176,30.408,105284,0
2014-10-30,30.201,31.221,29.255,30.995,99788,0
2014-10-31,31.638,31.758,30.38,31.686,41343,0
2014-11-03,31.787,32.431,31.449,31.827,35165,0
2014-11-04,31.57,31.787,31.051,31.231,19829,0
2014-11-05,31.117,31.817,31.117,31.542,22455,0
2014-11-06,31.39,31.486,31.137,31.4,19952,0
2014-11-07,31.837,31.958,31.25,31.866,23037,0
2014-11-10,31.777,32.194,31.477,32.138,29415,0
2014-11-11,32.014,32.392,30.995,31.459,36690,0
2014-11-12,31.381,32.328,31.164,32.204,27433,0
2014-11-13,32.155,32.536,31.758,31.866,46565,0
2014-11-14,32.014,32.441,31.994,32.363,25118,0
2014-11-17,32.155,32.363,30.776,30.822,23121,0
2014-11-18,31.011,31.667,30.857,30.984,38216,0
2014-11-19,30.776,31.049,29.518,29.971,23722,0
2014-11-20,30.026,30.359,29.923,30.262,16970,0
2014-11-21,30.539,30.796,29.884,29.998,28712,0
2014-11-24,29.961,30.35,29.961,30.34,25467,0
2014-11-25,30.15,30.926,30.017,30.658,32047,0
2014-11-26,30.631,30.638,29.589,29.77,13638,0
2014-11-28,29.361,29.58,28.482,28.756,20356,0
2014-12-01,28.785,28.795,27.092,27.678,77470,0
2014-12-02,27.546,27.639,27.262,27.46,30775,0
2014-12-03,27.082,28.448,27.044,28.17,99556,0
2014-12-04,28.141,28.322,27.585,27.62,26352,0
2014-12-05,27.595,28.482,27.252,28.131,98180,0
2014-12-08,28.085,28.34,27.697,28.066,29331,0
2014-12-09,27.887,29.77,27.887,29.638,42869,0
2014-12-10,29.251,29.42,27.595,27.793,38849,0
2014-12-11,28.056,28.398,27.508,27.774,26804,0
2014-12-12,27.348,27.915,27.128,27.47,36855,0
2014-12-15,27.517,27.575,25.386,25.653,89476,0
2014-12-16,25.321,26.023,24.676,24.835,84758,0
2014-12-17,25.253,25.662,24.971,25.557,90926,0
2014-12-18,25.784,26.191,25.339,25.538,69675,0
2014-12-19,25.377,25.737,25.121,25.198,67304,0
2014-12-22,25.377,25.623,24.98,25.217,23535,0
2014-12-23,25.226,26.132,25.226,26.08,38092,0
2014-12-24,26.322,26.892,25.944,26.313,16721,0
2014-12-26,26.523,26.902,26.313,26.637,11146,0
2014-12-29,26.768,27.119,26.713,26.94,29994,0
2014-12-30,26.94,26.986,26.704,26.713,26615,0
2014-12-31,26.627,27.639,26.627,27.242,63386,0
2015-01-02,27.291,27.328,26.399,26.486,42003,0
2015-01-05,26.279,26.307,25.566,25.842,37093,0
2015-01-06,25.823,25.823,24.458,24.913,34545,0
2015-01-07,24.894,24.98,24.192,24.566,28468,0
2015-01-08,24.6,24.855,24.448,24.617,33985,0
2015-01-09,24.477,24.647,24.26,24.409,44507,0
2015-01-12,24.155,24.617,23.929,24.364,43567,0
2015-01-13,24.686,24.953,23.796,24.032,52544,0
2015-01-14,23.825,24.627,23.825,24.328,23972,0
2015-01-15,24.448,24.448,23.21,23.663,36978,0
2015-01-16,23.54,23.756,23.295,23.436,29473,0
2015-01-20,23.513,23.513,22.695,22.992,35647,0
2015-01-21,22.833,23.16,22.385,22.823,47775,0
2015-01-22,22.972,23.069,22.66,22.962,55143,0
2015-01-23,22.833,23.14,22.347,22.443,34319,0
2015-01-26,22.507,22.902,22.487,22.714,46271,0
2015-01-27,22.253,22.507,21.673,21.871,42581,0
2015-01-28,21.911,21.911,20.993,21.173,44767,0
2015-01-29,21.345,21.997,21.145,21.911,103137,0
2015-01-30,22.724,24.391,19.487,19.593,205232,0
2015-02-02,19.979,20.339,19.657,19.96,159971,0
2015-02-03,19.979,20.973,19.979,20.652,219830,0
2015-02-04,20.606,20.926,20.187,20.303,134383,0
2015-02-05,20.435,20.853,20.435,20.537,110319,0
2015-02-06,20.652,22.754,20.652,22.044,272013,0
2015-02-09,22.035,22.526,21.39,21.428,60253,0
2015-02-10,21.494,21.494,20.926,21.306,34010,0
2015-02-11,21.2,21.437,20.926,21.173,42633,0
2015-02-12,21.428,21.655,21.238,21.59,57287,0
2015-02-13,21.673,22.227,21.665,21.703,31184,0
2015-02-17,21.809,22.121,21.285,21.504,28743,0
2015-02-18,21.334,21.912,21.334,21.636,37200,0
2015-02-19,21.484,21.703,21.276,21.514,23780,0
2015-02-20,21.553,21.572,21.01,21.219,73222,0
2015-02-23,21.237,21.237,20.668,20.934,31970,0
2015-02-24,21.01,21.267,20.668,21.077,38251,0
2015-02-25,21.029,21.723,20.705,21.655,73716,0
2015-02-26,21.563,21.761,21.389,21.723,53864,0
2015-02-27,21.761,21.856,21.446,21.504,38313,0
2015-03-02,21.655,22.359,21.582,22.35,45039,0
2015-03-03,22.33,22.464,21.882,22.359,51250,0
2015-03-04,22.169,22.169,21.847,22.139,172062,0
2015-03-05,21.799,22.282,21.799,22.264,77664,0
2015-03-06,22.009,22.559,22.009,22.302,39990,0
2015-03-09,22.292,22.589,22.139,22.359,92922,0
2015-03-10,22.103,22.626,22.093,22.159,55250,0
2015-03-11,22.056,22.519,21.999,22.398,35886,0
2015-03-12,22.689,23.5,22.689,23.5,52828,0
2015-03-13,23.585,23.661,22.937,23.385,61456,0
2015-03-16,23.327,23.719,22.34,22.937,132704,0
2015-03-17,22.947,23.632,22.378,23.027,38411,0
2015-03-18,23.055,23.632,22.872,23.556,29362,0
2015-03-19,23.641,23.641,23.064,23.482,52198,0
2015-03-20,23.594,23.794,23.414,23.754,49671,0
2015-03-23,23.709,24.051,23.641,23.964,22838,0
2015-03-24,23.729,23.87,22.937,23.443,55881,0
2015-03-25,23.7,23.709,22.889,23.064,26521,0
2015-03-26,23.126,23.264,22.738,22.947,24836,0
2015-03-27,22.626,23.225,22.378,23.055,39779,0
2015-03-30,23.244,23.423,22.898,22.957,26204,0
2015-03-31,22.748,23.225,22.519,22.778,160188,0
2015-04-01,22.788,23.091,22.359,22.778,47356,0
2015-04-02,22.881,23.346,22.636,22.828,42200,0
2015-04-06,22.788,23.832,22.636,23.575,97449,0
2015-04-07,23.433,23.993,23.433,23.462,26541,0
2015-04-08,23.51,23.69,23.196,23.31,31044,0
2015-04-09,23.099,23.215,22.388,22.788,22702,0
2015-04-10,22.917,22.947,22.49,22.569,24098,0
2015-04-13,22.539,22.778,22.539,22.589,33570,0
2015-04-14,22.708,22.917,22.282,22.311,51777,0
2015-04-15,22.5,22.636,22.311,22.408,81579,0
2015-04-16,22.579,22.589,22.179,22.311,49388,0
2015-04-17,22.056,22.311,21.809,22.046,68087,0
2015-04-20,22.159,22.818,22.139,22.808,53668,0
2015-04-21,22.808,22.808,22.311,22.519,19154,0
2015-04-22,22.519,22.708,22.139,22.549,22389,0
2015-04-23,22.559,23.027,22.388,22.907,29994,0
2015-04-24,22.927,23.035,22.599,22.708,15220,0
2015-04-27,22.68,23.007,22.036,22.473,32097,0
2015-04-28,22.758,23.166,22.549,23.107,25346,0
2015-04-29,23.082,23.082,22.179,22.464,35886,0
2015-04-30,22.359,22.768,21.616,22.237,51988,0
2015-05-01,22.208,22.237,21.827,22.13,21678,0
2015-05-04,22.073,22.748,22.073,22.264,22311,0
2015-05-05,22.368,22.798,21.753,21.942,25572,0
2015-05-06,22.056,22.417,21.818,22.368,25496,0
2015-05-07,22.292,22.608,22.159,22.302,16363,0
2015-05-08,22.617,22.872,22.302,22.33,23470,0
2015-05-11,22.208,22.579,21.97,22.083,21363,0
2015-05-12,22.083,22.083,21.417,21.882,25502,0
2015-05-13,22.046,22.246,21.59,21.902,17251,0
2015-05-14,21.979,22.778,21.902,22.672,21363,0
2015-05-15,22.655,22.655,21.95,22.103,19238,0
2015-05-18,22.169,22.179,21.553,22.064,24564,0
2015-05-19,22.083,22.083,21.626,21.837,14992,0
2015-05-20,21.942,22.009,21.475,21.563,13843,0
2015-05-21,21.494,22.046,21.494,21.837,15996,0
2015-05-22,21.942,22.056,21.743,21.872,25256,0
2015-05-26,21.79,22.046,21.553,21.863,33893,0
2015-05-27,21.703,22.311,21.703,22.282,17154,0
2015-05-28,22.111,22.159,21.837,21.979,13383,0
2015-05-29,21.38,21.753,20.811,21.123,134809,0
2015-06-01,21.096,21.354,20.279,20.686,77413,0
2015-06-02,20.533,20.533,19.861,19.935,70009,0
2015-06-03,19.935,20.611,19.935,20.061,70193,0
2015-06-04,20.061,20.212,19.717,20.089,80295,0
2015-06-05,19.736,20.115,19.736,19.896,40305,0
2015-06-08,19.794,20.07,19.66,19.765,51882,0
2015-06-09,19.669,19.887,19.317,19.697,35515,0
2015-06-10,19.833,20.194,19.746,19.861,42535,0
2015-06-11,19.907,20.136,19.575,20.004,25788,0
2015-06-12,19.878,20.08,19.784,19.946,49376,0
2015-06-15,19.853,19.907,19.413,19.527,29876,0
2015-06-16,19.403,19.441,19.268,19.383,61431,0
2015-06-17,19.337,19.555,19.249,19.422,18767,0
2015-06-18,19.478,19.746,19.308,19.575,40988,0
2015-06-19,19.669,19.717,19.517,19.651,53253,0
2015-06-22,19.546,19.794,19.546,19.594,21489,0
2015-06-23,19.669,19.669,19.327,19.441,29780,0
2015-06-24,19.413,19.413,19.088,19.355,41618,0
2015-06-25,19.413,19.45,18.907,19.345,50842,0
2015-06-26,19.458,19.555,19.298,19.458,217524,0
2015-06-29,19.422,19.994,19.422,19.813,37846,0
2015-06-30,19.878,19.926,19.497,19.546,25633,0
2015-07-01,19.565,19.651,19.088,19.173,60173,0
2015-07-02,19.268,19.517,19.163,19.317,27046,0
2015-07-06,19.078,19.355,19.078,19.24,44553,0
2015-07-07,19.203,19.203,18.744,18.859,38892,0
2015-07-08,18.859,19.078,18.754,18.887,52730,0
2015-07-09,19.126,19.213,18.859,19.126,31763,0
2015-07-10,19.249,19.527,18.983,19.117,24741,0
2015-07-13,19.222,19.422,19.108,19.144,18557,0
2015-07-14,19.249,19.268,18.83,18.935,47050,0
2015-07-15,18.953,19.173,18.345,18.363,59031,0
2015-07-16,18.399,18.84,18.125,18.335,56294,0
2015-07-17,18.278,18.419,18.153,18.306,35224,0
2015-07-20,18.239,18.239,17.656,17.724,56399,0
2015-07-21,17.656,17.762,17.646,17.705,32183,0
2015-07-22,17.705,17.99,17.532,17.819,32811,0
2015-07-23,17.782,17.895,17.255,17.255,31345,0
2015-07-24,17.181,17.247,16.453,16.531,69188,0
2015-07-27,16.379,16.829,16.379,16.771,44868,0
2015-07-28,16.702,16.79,16.322,16.541,60801,0
2015-07-29,16.483,16.941,16.322,16.561,91413,0
2015-07-30,16.81,19.098,16.81,18.619,283885,0
2015-07-31,18.688,18.792,17.522,18.009,265329,0
2015-08-03,18.135,18.545,17.695,18.37,65837,0
2015-08-04,18.219,18.363,16.971,17.171,72649,0
2015-08-05,17.42,17.591,16.981,17.112,62061,0
2015-08-06,17.083,17.332,17.056,17.151,69923,0
2015-08-07,17.047,17.705,17.047,17.201,82924,0
2015-08-10,17.285,17.745,17.151,17.524,66169,0
2015-08-11,17.43,17.584,16.863,17.486,92418,0
2015-08-12,17.372,17.802,17.151,17.648,29536,0
2015-08-13,17.505,17.755,17.333,17.564,25152,0
2015-08-14,17.476,17.544,17.082,17.229,49156,0
2015-08-17,16.97,17.247,16.567,17.161,47174,0
2015-08-18,17.151,17.247,16.827,17.247,44148,0
2015-08-19,17.141,17.593,17.008,17.323,54376,0
2015-08-20,17.303,17.505,17.201,17.294,153941,0
2015-08-21,16.91,17.496,16.91,17.21,104262,0
2015-08-24,16.519,16.999,16.174,16.46,74458,0
2015-08-25,16.67,16.845,15.866,16.107,77127,0
2015-08-26,16.239,16.92,15.886,16.779,56776,0
2015-08-27,16.798,16.798,15.053,15.695,479564,0
2015-08-28,15.685,16.239,15.685,16.204,106871,0
2015-08-31,16.213,17.928,16.184,17.726,115325,0
2015-09-01,17.514,17.514,16.47,16.587,104471,0
2015-09-02,16.587,16.97,16.423,16.93,41851,0
2015-09-03,16.808,17.141,16.661,16.93,34128,0
2015-09-04,16.719,16.845,16.375,16.385,21604,0
2015-09-08,16.651,16.651,16.155,16.229,45921,0
2015-09-09,16.347,16.69,16.145,16.365,39972,0
2015-09-10,16.509,17.294,16.365,17.191,37967,0
2015-09-11,17.018,17.43,17.018,17.21,70134,0
2015-09-14,17.037,17.131,16.279,16.318,42582,0
2015-09-15,16.46,17.028,16.259,16.94,25675,0
2015-09-16,16.93,17.247,16.89,17.171,20770,0
2015-09-17,17.065,17.466,16.855,17.102,33397,0
2015-09-18,16.92,17.191,16.289,16.328,86832,0
2015-09-21,16.308,16.597,16.269,16.423,38929,0
2015-09-22,16.269,16.405,15.984,16.145,70970,0
2015-09-23,16.174,16.633,15.896,16.528,48071,0
2015-09-24,16.298,16.863,16.048,16.67,42194,0
2015-09-25,16.749,16.788,16.068,16.068,55210,0
2015-09-28,16.029,16.7,15.993,16.48,47534,0
2015-09-29,16.587,16.97,16.528,16.835,35379,0
2015-09-30,16.89,17.082,16.817,16.91,30266,0
2015-10-01,17.028,17.028,16.239,16.769,59802,0
2015-10-02,16.567,17.265,16.338,17.255,24110,0
2015-10-05,17.466,17.765,17.201,17.564,130024,0
2015-10-06,17.437,17.584,17.046,17.285,54479,0
2015-10-07,17.534,17.908,17.275,17.363,46535,0
2015-10-08,17.343,18.09,17.343,17.584,61993,0
2015-10-09,17.697,17.861,17.43,17.612,79944,0
2015-10-12,17.514,17.745,17.21,17.247,56918,0
2015-10-13,17.055,17.466,17.055,17.219,31101,0
2015-10-14,17.237,17.411,16.92,16.94,30371,0
2015-10-15,16.881,17.457,16.67,17.303,27449,0
2015-10-16,17.353,17.353,16.95,17.237,42372,0
2015-10-19,17.247,17.247,16.817,17.055,27964,0
2015-10-20,16.94,17.476,16.845,17.065,49783,0
2015-10-21,17.151,17.401,16.68,16.769,19934,0
2015-10-22,17.018,17.457,16.98,17.323,26822,0
2015-10-23,17.323,17.524,17.102,17.323,33396,0
2015-10-26,17.275,17.313,16.845,17.073,19934,0
2015-10-27,16.863,16.863,16.194,16.729,48009,0
2015-10-28,17.275,17.466,17.028,17.275,52706,0
2015-10-29,16.99,17.121,16.155,16.155,59697,0
2015-10-30,16.269,16.405,15.954,16.259,24736,0
2015-11-02,16.229,16.827,16.222,16.709,28887,0
2015-11-03,16.489,16.91,16.44,16.624,38106,0
2015-11-04,16.633,17.43,16.499,17.382,42056,0
2015-11-05,17.275,17.372,17.046,17.181,41122,0
2015-11-06,17.045,17.566,16.87,17.546,22651,0
2015-11-09,17.556,17.556,17.151,17.255,47671,0
2015-11-10,17.201,17.412,17.181,17.354,18493,0
2015-11-11,17.247,17.556,17.229,17.373,22027,0
2015-11-12,17.275,17.458,17.082,17.247,50391,0
2015-11-13,17.073,17.324,16.843,17.082,98808,0
2015-11-16,17.017,17.017,16.457,16.757,25767,0
2015-11-17,16.825,16.825,16.275,16.516,54549,0
2015-11-18,16.614,16.737,16.429,16.604,61406,0
2015-11-19,16.516,16.678,16.334,16.584,17143,0
2015-11-20,16.688,17.448,16.688,17.237,32522,0
2015-11-23,17.064,17.363,16.889,16.979,18807,0
2015-11-24,17.007,17.354,16.737,17.334,18078,0
2015-11-25,17.334,17.334,17.161,17.275,17560,0
2015-11-27,17.201,17.295,17.036,17.171,7169,0
2015-11-30,17.141,17.354,16.959,17.285,24313,0
2015-12-01,17.324,17.334,17.112,17.324,18342,0
2015-12-02,17.275,17.324,17.141,17.151,19286,0
2015-12-03,17.161,17.265,16.833,17.045,29872,0
2015-12-04,17.007,17.121,16.777,16.843,18493,0
2015-12-07,16.717,17.324,16.545,17.045,36676,0
2015-12-08,16.796,17.082,16.698,17.036,19046,0
2015-12-09,16.998,17.171,16.688,16.727,49041,0
2015-12-10,16.314,16.477,16.15,16.371,83329,0
2015-12-11,15.987,16.179,15.851,16.073,75329,0
2015-12-14,16.063,16.063,15.353,15.428,83762,0
2015-12-15,15.544,15.544,15.044,15.149,50080,0
2015-12-16,15.082,15.629,15.072,15.409,128111,0
2015-12-17,15.353,15.554,15.226,15.323,42599,0
2015-12-18,15.37,15.639,15.226,15.466,76366,0
2015-12-21,15.515,15.756,15.515,15.736,60574,0
2015-12-22,15.736,16.218,15.717,16.103,28665,0
2015-12-23,16.093,16.622,16.073,16.411,44263,0
2015-12-24,16.65,16.698,16.285,16.63,22379,0
2015-12-28,16.516,16.659,16.339,16.42,41156,0
2015-12-29,16.447,16.748,16.362,16.564,45452,0
2015-12-30,16.64,16.806,16.555,16.614,52375,0
2015-12-31,16.614,16.614,15.906,16.189,101758,0
2016-01-04,15.9,15.958,15.731,15.9,46126,0
2016-01-05,15.861,16.088,15.399,15.544,73526,0
2016-01-06,15.226,16.584,15.226,16.314,93590,0
2016-01-07,15.554,15.766,14.918,14.937,58942,0
2016-01-08,14.995,15.159,14.341,14.426,65689,0
2016-01-11,14.408,14.476,13.926,14.331,106655,0
2016-01-12,14.426,14.601,13.985,14.466,93796,0
2016-01-13,14.315,14.618,13.85,14.36,147375,0
2016-01-14,14.436,15.091,14.312,14.841,55223,0
2016-01-15,14.456,15.062,14.264,14.928,56882,0
2016-01-19,15.053,15.159,14.725,14.889,33457,0
2016-01-20,14.668,15.574,14.466,15.323,73912,0
2016-01-21,15.379,15.485,15.078,15.207,75678,0
2016-01-22,15.323,15.707,15.187,15.485,52995,0
2016-01-25,15.323,15.515,15.12,15.399,60841,0
2016-01-26,15.592,16.13,15.495,15.918,32951,0
2016-01-27,15.918,16.344,15.736,16.025,40808,0
2016-01-28,16.199,16.698,16.199,16.437,71779,0
2016-01-29,16.594,17.191,15.978,16.65,140821,0
2016-02-01,16.496,16.833,15.456,16.477,81706,0
2016-02-02,16.245,16.584,16.043,16.208,24557,0
2016-02-03,16.42,16.545,16.073,16.245,57251,0
2016-02-04,16.189,16.853,16.189,16.526,34854,0
2016-02-05,16.477,16.757,16.14,16.189,34041,0
2016-02-08,16.043,16.324,15.776,16.255,27338,0
2016-02-09,16.111,16.517,15.805,15.917,32990,0
2016-02-10,15.917,16.421,15.898,15.956,20746,0
2016-02-11,15.753,16.218,15.733,15.966,37867,0
2016-02-12,16.12,16.304,15.695,15.792,21583,0
2016-02-16,15.636,16.421,15.636,16.227,17542,0
2016-02-17,16.382,16.77,16.189,16.285,29686,0
2016-02-18,16.041,16.324,16.041,16.255,23694,0
2016-02-19,16.235,16.517,16.199,16.392,29130,0
2016-02-22,16.497,16.581,16.304,16.429,37093,0
2016-02-23,16.324,16.566,16.169,16.334,24424,0
2016-02-24,16.179,16.943,16.179,16.923,20636,0
2016-02-25,16.963,17.214,16.933,17.186,173436,0
2016-02-26,17.242,17.697,17.224,17.398,21038,0
2016-02-29,17.436,18.171,17.436,17.776,53846,0
2016-03-01,17.853,18.066,17.804,18.027,18349,0
2016-03-02,17.978,18.597,17.949,18.279,34486,0
2016-03-03,18.337,18.5,18.19,18.297,24342,0
2016-03-04,18.297,18.964,18.297,18.927,25475,0
2016-03-07,18.771,19.295,18.771,19.265,17986,0
2016-03-08,19.265,19.275,18.21,18.337,30004,0
2016-03-09,18.393,18.936,18.393,18.733,9941,0
2016-03-10,18.82,18.82,17.944,18.113,18051,0
2016-03-11,18.249,18.878,18.249,18.771,30952,0
2016-03-14,18.655,19.305,18.52,19.167,39025,0
2016-03-15,19.004,19.255,18.868,19.12,22144,0
2016-03-16,19.139,19.343,18.918,19.167,14927,0
2016-03-17,19.167,19.352,19.167,19.352,24057,0
2016-03-18,19.352,19.497,19.112,19.4,72048,0
2016-03-21,19.352,19.361,19.187,19.265,23141,0
2016-03-22,19.334,19.458,19.017,19.043,19313,0
2016-03-23,18.908,19.052,17.89,17.93,38659,0
2016-03-24,17.9,17.949,17.607,17.766,27861,0
2016-03-28,17.785,17.988,17.573,17.726,20197,0
2016-03-29,17.707,18.849,17.602,18.781,43422,0
2016-03-30,18.994,19.585,18.945,19.305,42036,0
2016-03-31,19.361,19.449,19.255,19.265,33381,0
2016-04-01,19.062,19.275,18.964,19.023,22934,0
2016-04-04,19.062,19.062,18.269,18.317,18639,0
2016-04-05,18.143,18.24,17.63,17.668,44740,0
2016-04-06,17.583,18.046,17.33,17.871,45769,0
2016-04-07,17.687,17.959,17.602,17.785,19495,0
2016-04-08,17.871,18.307,17.62,17.89,14043,0
2016-04-11,17.93,18.433,17.707,17.726,16601,0
2016-04-12,17.814,18.153,17.533,17.949,22461,0
2016-04-13,18.19,18.705,18.143,18.685,27368,0
2016-04-14,18.665,18.665,18.307,18.502,15140,0
2016-04-15,18.502,18.626,17.853,18.133,23924,0
2016-04-18,18.076,18.646,18.076,18.597,31383,0
2016-04-19,18.559,18.791,18.482,18.55,9868,0
2016-04-20,18.636,18.636,18.317,18.393,6672,0
2016-04-21,18.452,18.597,18.027,18.094,11084,0
2016-04-22,18.327,18.393,17.91,18.133,22448,0
2016-04-25,18.046,18.307,17.94,18.123,9961,0
2016-04-26,18.133,18.626,17.863,18.472,13731,0
2016-04-27,18.383,18.472,18.2,18.347,8848,0
2016-04-28,18.123,18.373,17.949,17.997,12898,0
2016-04-29,18.012,18.2,17.68,17.91,16945,0
2016-05-02,17.93,18.898,17.93,18.752,30150,0
2016-05-03,18.482,18.502,18.113,18.153,12172,0
2016-05-04,17.902,18.099,17.776,17.93,16340,0
2016-05-05,18.066,18.24,17.92,17.997,33407,0
2016-05-06,17.997,18.076,17.756,17.89,15091,0
2016-05-09,17.834,17.949,17.804,17.834,13618,0
2016-05-10,17.969,18.143,17.793,18.037,14124,0
2016-05-11,17.863,17.959,17.62,17.658,9535,0
2016-05-12,17.697,17.697,17.186,17.242,7316,0
2016-05-13,17.369,17.369,17.176,17.186,9918,0
2016-05-16,17.445,17.736,17.427,17.563,15094,0
2016-05-17,17.573,17.707,16.74,16.789,22739,0
2016-05-18,16.847,16.955,16.624,16.76,17657,0
2016-05-19,16.624,16.864,16.557,16.624,20392,0
2016-05-20,16.71,17.002,16.7,16.873,8874,0
2016-05-23,16.883,17.726,16.883,17.583,32137,0
2016-05-24,17.707,18.037,17.707,17.9,36222,0
2016-05-25,16.933,17.977,16.933,17.048,134392,0
2016-05-26,17.176,17.707,16.973,17.04,66869,0
2016-05-27,16.973,17.766,16.973,17.697,40015,0
2016-05-31,17.639,17.834,17.464,17.474,30735,0
2016-06-01,17.494,18.133,17.31,18.076,17422,0
2016-06-02,18.133,18.133,17.804,18.017,13909,0
2016-06-03,17.853,18.123,17.766,17.814,18016,0
2016-06-06,17.93,18.205,17.93,18.143,9229,0
2016-06-07,18.18,18.348,18.133,18.171,7975,0
2016-06-08,18.434,18.56,18.23,18.434,20711,0
2016-06-09,18.23,18.24,17.889,17.948,45832,0
2016-06-10,17.675,18.133,17.675,17.909,50807,0
2016-06-13,17.666,17.744,17.501,17.55,18499,0
2016-06-14,17.617,17.617,17.201,17.356,30215,0
2016-06-15,17.471,17.57,17.442,17.452,15926,0
2016-06-16,17.191,17.617,16.947,17.589,11203,0
2016-06-17,17.637,17.822,17.609,17.783,38970,0
2016-06-20,18.104,18.374,17.899,17.987,21987,0
2016-06-21,17.852,18.046,17.637,17.929,14889,0
2016-06-22,17.899,18.318,17.899,18.066,19226,0
2016-06-23,18.328,18.638,18.328,18.58,24099,0
2016-06-24,17.646,18.318,17.646,18.21,52109,0
2016-06-27,18.18,18.464,17.996,18.036,31673,0
2016-06-28,18.2,18.29,17.501,17.58,25645,0
2016-06-29,17.695,17.879,17.501,17.589,19415,0
2016-06-30,17.637,17.939,17.555,17.909,24636,0
2016-07-01,17.832,18.434,17.832,18.384,13075,0
2016-07-05,18.104,18.57,17.929,18.474,18591,0
2016-07-06,18.454,18.912,18.24,18.853,18581,0
2016-07-07,18.803,18.948,18.658,18.745,11957,0
2016-07-08,18.813,19.855,18.813,19.786,24929,0
2016-07-11,19.796,20.505,19.776,20.447,27357,0
2016-07-12,20.496,20.496,20.088,20.36,26745,0
2016-07-13,20.379,20.418,20.155,20.165,36709,0
2016-07-14,20.369,20.369,18.485,18.668,33292,0
2016-07-15,18.833,19.153,18.833,18.988,20566,0
2016-07-18,18.931,18.931,18.29,18.404,18154,0
2016-07-19,18.2,18.28,17.764,18.162,19690,0
2016-07-20,18.2,18.658,18.104,18.444,8296,0
2016-07-21,18.404,18.902,18.404,18.764,22171,0
2016-07-22,18.688,19.067,18.511,19.008,8624,0
2016-07-25,18.998,18.998,18.302,18.512,11987,0
2016-07-26,18.474,18.623,18.24,18.308,17248,0
2016-07-27,18.298,18.298,17.725,18.036,23075,0
2016-07-28,17.929,18.308,17.929,18.24,4789,0
2016-07-29,18.29,18.542,17.511,17.52,34691,0
2016-08-01,17.627,17.627,17.326,17.461,15466,0
2016-08-02,17.501,17.501,17.306,17.316,10588,0
2016-08-03,17.395,17.637,17.375,17.481,16029,0
2016-08-04,17.501,17.501,17.257,17.257,6924,0
2016-08-05,17.356,17.501,17.351,17.491,19228,0
2016-08-08,17.446,17.501,17.414,17.491,5534,0
2016-08-09,17.461,17.56,17.315,17.55,19059,0
2016-08-10,17.59,17.653,17.325,17.54,50070,0
2016-08-11,17.628,17.667,17.501,17.59,38074,0
2016-08-12,17.481,17.765,17.471,17.706,11841,0
2016-08-15,17.814,17.911,17.696,17.824,11039,0
2016-08-16,17.804,17.814,17.605,17.745,19467,0
2016-08-17,17.726,18.362,17.706,18.146,31778,0
2016-08-18,18.312,18.312,17.834,17.95,18021,0
2016-08-19,17.901,19.894,17.901,19.201,58055,0
2016-08-22,19.23,19.641,18.956,19.133,18641,0
2016-08-23,19.181,19.465,19.171,19.211,10361,0
2016-08-24,19.18,19.28,18.966,19.123,9160,0
2016-08-25,19.065,19.3,18.938,19.105,21654,0
2016-08-26,19.309,19.378,18.84,18.879,8143,0
2016-08-29,18.976,19.025,18.809,19.015,6407,0
2016-08-30,19.085,19.236,18.946,19.114,7625,0
2016-08-31,18.862,18.986,18.634,18.674,15654,0
2016-09-01,18.439,18.771,18.097,18.264,12507,0
2016-09-02,18.302,19.075,18.302,19.065,8428,0
2016-09-06,18.976,19.26,18.83,19.142,24635,0
2016-09-07,19.045,19.583,19.045,19.348,17719,0
2016-09-08,19.309,19.524,19.26,19.348,13484,0
2016-09-09,19.055,19.055,17.829,17.881,14641,0
2016-09-12,17.814,18.049,17.628,17.804,18997,0
2016-09-13,17.726,17.891,17.345,17.364,15466,0
2016-09-14,17.355,17.647,17.355,17.491,6488,0
2016-09-15,17.59,17.891,17.557,17.735,11093,0
2016-09-16,17.795,17.795,17.345,17.52,34721,0
2016-09-19,17.404,17.59,17.404,17.54,15638,0
2016-09-20,17.59,17.804,17.58,17.667,15575,0
2016-09-21,17.795,17.881,17.628,17.872,10348,0
2016-09-22,18.116,18.136,17.834,18.136,14018,0
2016-09-23,18.194,18.194,17.921,17.96,18585,0
2016-09-26,17.891,18.312,17.879,18.204,26294,0
2016-09-27,18.126,18.566,18.088,18.556,9471,0
2016-09-28,18.566,18.566,18.37,18.399,23717,0
2016-09-29,18.469,18.566,18.322,18.439,5633,0
2016-09-30,18.439,18.791,18.367,18.664,79421,0
2016-10-03,18.527,18.684,18.45,18.624,9033,0
2016-10-04,18.576,18.825,18.547,18.664,9416,0
2016-10-05,18.781,19.221,18.527,19.055,12567,0
2016-10-06,19.006,19.358,18.937,19.211,9030,0
2016-10-07,19.201,19.211,18.966,18.986,18190,0
2016-10-10,18.956,19.142,18.956,19.085,9197,0
2016-10-11,19.075,19.201,18.82,18.928,19166,0
2016-10-12,19.191,19.191,18.751,18.81,9273,0
2016-10-13,18.771,18.771,18.46,18.517,8954,0
2016-10-14,18.53,18.664,18.274,18.322,20580,0
2016-10-17,18.449,18.459,18.322,18.429,6233,0
2016-10-18,18.566,18.614,18.324,18.429,4645,0
2016-10-19,18.508,18.576,18.399,18.429,10504,0
2016-10-20,18.449,18.547,18.274,18.274,5879,0
2016-10-21,18.069,18.163,17.696,18.039,26497,0
2016-10-24,18.224,18.439,17.628,17.814,15570,0
2016-10-25,17.716,17.881,17.59,17.6,9397,0
2016-10-26,17.6,17.647,17.364,17.384,15673,0
2016-10-27,17.471,17.58,17.394,17.55,8655,0
2016-10-28,17.564,17.795,17.424,17.57,12198,0
2016-10-31,17.442,17.854,17.442,17.442,14318,0
2016-11-01,18.322,18.322,17.432,17.432,18519,0
2016-11-02,17.696,17.696,17.424,17.432,10765,0
2016-11-03,17.531,17.57,17.159,17.159,10506,0
2016-11-04,17.159,17.247,16.818,16.818,23400,0
2016-11-07,17.061,17.189,16.894,17.081,20860,0
2016-11-08,17.286,17.286,16.798,16.954,12022,0
2016-11-09,16.934,17.896,16.934,17.729,41162,0
2016-11-10,17.799,17.936,17.435,17.71,127884,0
2016-11-11,17.661,18.909,17.307,18.84,131347,0
2016-11-14,18.781,19.979,18.781,19.773,61970,0
2016-11-15,19.773,20.51,19.744,20.264,34969,0
2016-11-16,20.323,20.323,19.754,19.842,39072,0
2016-11-17,19.92,20.126,19.193,19.399,33819,0
2016-11-18,19.498,20.343,19.173,20.136,41271,0
2016-11-21,20.176,20.333,19.508,20.323,22480,0
2016-11-22,20.274,21.177,20.009,21.148,41779,0
2016-11-23,20.932,22.493,20.873,22.248,51175,0
2016-11-25,22.18,23.151,22.023,23.074,27763,0
2016-11-28,23.045,23.045,22.219,22.848,138648,0
2016-11-29,22.858,23.623,22.858,23.094,62322,0
2016-11-30,23.358,23.496,21.668,21.826,24100,0
2016-12-01,21.894,22.366,21.374,21.816,29606,0
2016-12-02,21.718,21.944,21.374,21.452,8315,0
2016-12-05,21.688,22.631,21.688,22.238,40444,0
2016-12-06,22.337,23.447,21.983,22.905,97056,0
2016-12-07,22.905,23.125,21.433,21.688,236148,0
2016-12-08,21.639,23.121,21.619,22.858,47268,0
2016-12-09,23.025,23.348,22.593,23.015,27048,0
2016-12-12,22.699,23.094,22.042,22.513,29006,0
2016-12-13,22.523,22.573,21.787,22.277,23154,0
2016-12-14,22.229,22.583,22.229,22.337,19589,0
2016-12-15,22.454,22.736,21.889,22.464,35648,0
2016-12-16,22.523,23.151,22.003,22.16,68694,0
2016-12-19,22.16,22.18,21.404,22.12,27203,0
2016-12-20,22.071,22.661,21.678,22.651,19276,0
2016-12-21,22.513,23.074,22.483,22.769,25964,0
2016-12-22,22.68,23.025,22.16,22.219,30179,0
2016-12-23,22.229,22.512,21.884,22.18,11671,0
2016-12-27,22.347,22.454,22.101,22.435,19885,0
2016-12-28,22.425,22.425,21.648,21.698,18358,0
2016-12-29,21.652,22.19,21.639,22.14,15521,0
2016-12-30,22.464,22.464,21.482,21.758,32520,0
2017-01-03,22.396,24.036,22.396,23.957,152763,0
2017-01-04,24.232,24.558,23.957,24.302,65153,0
2017-01-05,24.222,24.287,23.318,23.534,27763,0
2017-01-06,23.693,23.693,22.868,23.005,34211,0
2017-01-09,23.005,23.005,22.15,22.19,31031,0
2017-01-10,22.317,22.68,22.307,22.425,61518,0
2017-01-11,22.406,22.689,22.101,22.415,25487,0
2017-01-12,22.396,22.474,21.542,22.19,31197,0
2017-01-13,22.199,22.523,21.954,22.11,21916,0
2017-01-17,22.042,22.18,21.613,21.629,15924,0
2017-01-18,21.658,21.934,21.378,21.864,26942,0
2017-01-19,21.609,21.974,21.609,21.816,24250,0
2017-01-20,21.836,22.593,21.542,21.718,73460,0
2017-01-23,21.688,21.846,21.207,21.728,28325,0
2017-01-24,21.807,22.268,21.609,21.855,21216,0
2017-01-25,22.061,22.729,21.855,22.603,112381,0
2017-01-26,22.877,22.877,22.291,22.583,17573,0
2017-01-27,22.641,22.641,22.425,22.573,16922,0
2017-01-30,22.258,22.258,21.226,21.678,23395,0
2017-01-31,21.698,21.934,21.326,21.826,36164,0
2017-02-01,22.248,22.766,22.15,22.593,120530,0
2017-02-02,22.593,22.995,22.454,22.563,57563,0
2017-02-03,22.759,22.829,22.415,22.593,31357,0
2017-02-06,22.622,22.622,21.698,21.758,25029,0
2017-02-07,21.472,22.347,21.472,22.11,37288,0
2017-02-08,21.914,21.94,21.688,21.777,23721,0
2017-02-09,21.787,22.631,21.787,22.483,22460,0
2017-02-10,22.563,23.254,22.533,23.224,29083,0
2017-02-13,23.313,23.708,23.007,23.538,31123,0
2017-02-14,23.865,24.002,23.224,23.361,42087,0
2017-02-15,23.283,23.283,22.681,22.82,70395,0
2017-02-16,22.681,22.977,22.483,22.553,85237,0
2017-02-17,22.671,22.71,22.189,22.671,49551,0
2017-02-21,22.73,22.75,22.391,22.553,31580,0
2017-02-22,22.245,22.977,22.245,22.563,33774,0
2017-02-23,22.573,22.681,21.892,21.962,16057,0
2017-02-24,21.813,22.079,21.301,21.606,41779,0
2017-02-27,21.852,22.286,21.685,22.218,39880,0
2017-02-28,22.189,22.238,21.626,21.626,28539,0
2017-03-01,22.06,22.71,21.892,22.642,36712,0
2017-03-02,22.513,22.967,22.099,22.74,85713,0
2017-03-03,22.681,22.874,22.428,22.681,45212,0
2017-03-06,22.583,22.864,22.583,22.662,17414,0
2017-03-07,22.583,22.78,22.583,22.642,38375,0
2017-03-08,22.8,22.8,22.454,22.483,26286,0
2017-03-09,22.553,22.627,22.169,22.356,73246,0
2017-03-10,22.523,22.573,22.286,22.415,44029,0
2017-03-13,22.435,22.76,22.435,22.454,14329,0
2017-03-14,21.942,22.185,21.794,22.069,9524,0
2017-03-15,22.139,22.42,21.942,22.346,19053,0
2017-03-16,22.396,22.83,22.213,22.464,28504,0
2017-03-17,22.454,22.977,22.386,22.74,41836,0
2017-03-20,22.613,22.987,22.533,22.69,17097,0
2017-03-21,22.79,22.859,22.396,22.493,65716,0
2017-03-22,22.483,22.623,22.346,22.513,31561,0
2017-03-23,22.483,22.854,22.483,22.593,20044,0
2017-03-24,22.73,22.926,22.533,22.681,25184,0
2017-03-27,22.78,22.907,22.513,22.84,38638,0
2017-03-28,22.671,23.174,22.671,22.947,37687,0
2017-03-29,22.82,23.002,22.72,22.888,48125,0
2017-03-30,22.869,23.303,22.83,22.997,31883,0
2017-03-31,22.997,22.997,22.632,22.681,45442,0
2017-04-03,22.71,22.78,21.843,21.932,32012,0
2017-04-04,21.143,22.189,21.143,21.596,29058,0
2017-04-05,21.764,21.862,21.163,21.241,38849,0
2017-04-06,21.379,21.567,21.071,21.498,54310,0
2017-04-07,21.518,21.932,21.311,21.715,28340,0
2017-04-10,21.705,21.942,21.596,21.616,21157,0
2017-04-11,21.538,22.03,21.488,21.685,65214,0
2017-04-12,21.616,21.616,20.364,20.955,52594,0
2017-04-13,20.817,21.261,20.817,21.054,70784,0
2017-04-17,21.113,21.508,20.965,21.36,59615,0
2017-04-18,21.281,21.596,21.153,21.35,12338,0
2017-04-19,21.705,21.705,20.995,21.409,25708,0
2017-04-20,21.448,22.03,21.443,22.001,24424,0
2017-04-21,22.011,22.05,21.843,21.882,34843,0
2017-04-24,22.296,22.336,21.735,22.089,21342,0
2017-04-25,22.286,22.952,22.276,22.563,56068,0
2017-04-26,22.603,22.927,22.516,22.632,25468,0
2017-04-27,22.671,22.681,22.129,22.208,14216,0
2017-04-28,22.228,22.228,21.715,21.764,15018,0
2017-05-01,21.813,22.276,21.645,21.882,32368,0
2017-05-02,21.902,22.109,21.441,21.528,21902,0
2017-05-03,21.379,21.567,21.113,21.261,27417,0
2017-05-04,21.251,21.35,21.094,21.241,24227,0
2017-05-05,21.251,21.419,21.006,21.379,37782,0
2017-05-08,21.379,22.326,21.379,22.316,37650,0
2017-05-09,22.286,23.303,22.054,23.144,55615,0
2017-05-10,23.086,23.698,22.898,23.381,46118,0
2017-05-11,23.338,23.338,22.618,22.74,29634,0
2017-05-12,22.681,23.066,22.05,22.05,28180,0
2017-05-15,22.276,22.445,21.942,21.952,15276,0
2017-05-16,21.444,21.991,21.444,21.705,12688,0
2017-05-17,21.311,21.538,21.005,21.33,34986,0
2017-05-18,20.788,22.114,20.748,21.882,26318,0
2017-05-19,21.882,21.981,21.626,21.685,22258,0
2017-05-22,22.126,22.126,21.458,21.735,28397,0
2017-05-23,21.823,22.069,21.498,21.823,11537,0
2017-05-24,21.882,22.366,21.375,21.547,8326,0
2017-05-25,21.606,21.794,20.867,21.212,17939,0
2017-05-26,21.675,21.675,20.906,21.33,20086,0
2017-05-30,21.222,21.222,20.817,20.867,15071,0
2017-05-31,20.946,20.985,20.482,20.64,31805,0
2017-06-01,20.946,21.606,19.713,19.713,104783,0
2017-06-02,19.792,20.709,19.792,20.502,40778,0
2017-06-05,20.482,20.492,19.23,19.437,27893,0
2017-06-06,19.309,20.019,19.309,19.91,27454,0
2017-06-07,19.714,20.009,19.358,19.486,24621,0
2017-06-08,19.496,20.189,19.13,19.813,24760,0
2017-06-09,19.902,20.517,19.892,20.447,32981,0
2017-06-12,20.427,20.743,19.902,20.447,31126,0
2017-06-13,20.437,20.437,19.962,20.229,19315,0
2017-06-14,20.249,20.338,19.674,19.932,32960,0
2017-06-15,19.714,20.328,19.714,20.17,25954,0
2017-06-16,19.853,20.299,19.744,19.932,53069,0
2017-06-19,20.031,20.228,19.813,19.932,23535,0
2017-06-20,19.766,19.981,19.763,19.813,27599,0
2017-06-21,19.843,20.15,19.451,19.813,40505,0
2017-06-22,19.744,20.071,19.516,19.843,24931,0
2017-06-23,19.813,20.209,19.357,19.783,97248,0
2017-06-26,19.754,19.892,19.13,19.813,39332,0
2017-06-27,19.813,20.051,19.466,19.833,73657,0
2017-06-28,20.11,20.17,19.328,19.843,44500,0
2017-06-29,19.971,20.15,19.608,19.892,32039,0
2017-06-30,19.882,19.962,19.288,19.476,40322,0
2017-07-03,19.704,20.011,19.437,19.843,16960,0
2017-07-05,19.773,19.813,19.278,19.555,32524,0
2017-07-06,19.446,19.981,19.333,19.585,33147,0
2017-07-07,19.645,19.942,19.407,19.813,31180,0
2017-07-10,19.813,20.308,19.635,19.892,26791,0
2017-07-11,20.239,20.239,19.476,19.932,32114,0
2017-07-12,19.902,20.199,19.838,19.952,16072,0
2017-07-13,19.942,20.001,19.714,19.882,15933,0
2017-07-14,19.902,20.1,19.684,19.813,23592,0
2017-07-17,20.011,20.011,19.615,19.635,35110,0
2017-07-18,19.595,19.813,19.427,19.694,17984,0
2017-07-19,19.724,20.234,19.62,20.021,19696,0
2017-07-20,20.031,20.15,19.912,19.991,20929,0
2017-07-21,20.209,20.209,19.714,19.773,46357,0
2017-07-24,19.734,20.17,19.511,20.16,24876,0
2017-07-25,20.16,20.249,19.813,19.991,19066,0
2017-07-26,19.863,19.962,19.783,19.853,25066,0
2017-07-27,19.843,19.912,19.526,19.664,37196,0
2017-07-28,19.635,19.635,19.466,19.585,20875,0
2017-07-31,19.625,19.942,19.347,19.823,22560,0
2017-08-01,19.714,19.724,19.328,19.456,36980,0
2017-08-02,19.475,20.655,19.397,19.942,43573,0
2017-08-03,20.12,20.299,19.516,19.971,30538,0
2017-08-04,20.13,20.244,19.724,19.962,39718,0
2017-08-07,19.912,19.956,19.328,19.347,51726,0
2017-08-08,19.308,19.575,19.308,19.318,26189,0
2017-08-09,19.219,19.526,19.1,19.377,33581,0
2017-08-10,19.278,19.783,19.204,19.338,49480,0
2017-08-11,18.999,19.517,18.83,19.298,37696,0
2017-08-14,19.387,19.756,19.387,19.487,28711,0
2017-08-15,19.502,19.696,19.277,19.318,14527,0
2017-08-16,19.487,19.556,19.218,19.477,94026,0
2017-08-17,19.477,19.606,19.109,19.218,57665,0
2017-08-18,19.059,19.537,19.059,19.308,36993,0
2017-08-21,19.308,19.308,18.939,18.979,20097,0
2017-08-22,19.158,19.527,18.93,19.367,14582,0
2017-08-23,19.218,19.507,18.691,18.9,33133,0
2017-08-24,18.989,18.999,18.81,18.87,25198,0
2017-08-25,18.925,19.427,18.82,19.158,41202,0
2017-08-28,19.231,19.487,19.079,19.298,26086,0
2017-08-29,19.198,19.686,18.86,19.666,45912,0
2017-08-30,19.547,20.144,19.547,20.094,39891,0
2017-08-31,20.203,20.353,19.815,19.935,27570,0
2017-09-01,19.965,20.044,19.676,19.885,15932,0
2017-09-05,20.004,20.233,19.71,20.064,23627,0
2017-09-06,20.144,20.223,19.935,20.044,11737,0
2017-09-07,20.074,20.154,19.746,19.955,37271,0
2017-09-08,19.885,20.235,19.741,20.164,35489,0
2017-09-11,20.293,20.422,20.054,20.233,22703,0
2017-09-12,20.273,20.273,19.955,20.014,10539,0
2017-09-13,19.974,19.982,19.576,19.606,23958,0
2017-09-14,19.576,19.726,19.537,19.616,13922,0
2017-09-15,19.656,19.885,19.527,19.746,52077,0
2017-09-18,19.696,20.552,19.601,20.462,34509,0
2017-09-19,20.502,20.621,20.213,20.552,16012,0
2017-09-20,20.592,20.81,20.492,20.621,15880,0
2017-09-21,20.631,20.801,20.323,20.383,19378,0
2017-09-22,20.412,20.412,20.183,20.303,18461,0
2017-09-25,20.183,20.45,19.965,20.074,36756,0
2017-09-26,20.074,20.263,19.945,19.984,40937,0
2017-09-27,20.154,20.363,20.004,20.263,53885,0
2017-09-28,20.154,20.9,20.014,20.88,20989,0
2017-09-29,20.786,21.149,20.701,20.731,35573,0
2017-10-02,20.791,21.597,20.626,21.577,30728,0
2017-10-03,21.637,21.637,21.069,21.308,22093,0
2017-10-04,21.332,21.527,21.199,21.348,10670,0
2017-10-05,21.467,21.467,21.159,21.368,7358,0
2017-10-06,21.408,21.527,21.059,21.517,21510,0
2017-10-09,21.487,21.796,21.368,21.666,26700,0
2017-10-10,21.846,22.209,21.547,22.174,33060,0
2017-10-11,22.184,22.273,21.885,21.975,16385,0
2017-10-12,21.666,22.104,21.607,21.816,13586,0
2017-10-13,21.855,21.985,21.497,21.537,12261,0
2017-10-16,21.746,21.865,21.497,21.816,29873,0
2017-10-17,21.895,22.045,21.268,21.318,19375,0
2017-10-18,21.288,21.428,21.099,21.288,13465,0
2017-10-19,21.179,21.368,21.039,21.159,12352,0
2017-10-20,21.348,21.577,21.348,21.477,10909,0
2017-10-23,21.507,21.587,21.129,21.338,10967,0
2017-10-24,21.497,21.796,21.348,21.746,37848,0
2017-10-25,18.84,20.064,18.541,19.805,74101,0
2017-10-26,20.124,20.124,19.387,19.487,49161,0
2017-10-27,19.865,19.865,19.218,19.457,41738,0
2017-10-30,19.457,19.457,18.76,19.328,62312,0
2017-10-31,19.268,19.626,18.87,19.178,113372,0
2017-11-01,19.298,19.347,18.337,18.571,35409,0
2017-11-02,18.621,19.109,18.158,18.949,48929,0
2017-11-03,18.989,19.099,18.641,18.82,39558,0
2017-11-06,18.96,19.13,18.64,19.07,19362,0
2017-11-07,19.1,19.1,18.46,18.74,31829,0
2017-11-08,18.56,18.56,18.21,18.39,29770,0
2017-11-09,18.17,18.49,18.038,18.32,22435,0
2017-11-10,18.49,18.54,18.14,18.2,16088,0
