Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.2516,8.3277,8.1989,8.3277,18969,0
2005-02-28,8.2691,8.2691,8.1989,8.2574,10153,0
2005-03-01,8.2691,8.3742,8.2341,8.2341,9351,0
2005-03-02,8.2691,8.3629,8.2516,8.31,19237,0
2005-03-03,8.3452,8.4272,8.3452,8.3921,12291,0
2005-03-04,8.4152,8.6316,8.4152,8.6316,20038,0
2005-03-07,8.6435,8.6435,8.5206,8.5324,6679,0
2005-03-08,8.497,8.497,8.1989,8.1989,32600,0
2005-03-09,8.1989,8.2398,8.1581,8.2398,29125,0
2005-03-10,8.2341,8.4212,8.2341,8.2926,25384,0
2005-03-11,8.3277,8.5675,8.2926,8.5324,17364,0
2005-03-14,8.497,8.6316,8.497,8.6316,8019,0
2005-03-15,8.6727,8.6961,8.5384,8.5556,38210,0
2005-03-16,8.5324,8.544,8.4738,8.4738,19770,0
2005-03-17,8.509,8.585,8.4212,8.5324,26718,0
2005-03-18,8.5909,8.5909,8.2165,8.2634,109010,0
2005-03-21,8.2691,8.3277,8.1989,8.3277,25384,0
2005-03-22,8.275,8.3277,8.1171,8.1408,22445,0
2005-03-23,8.123,8.123,8.0412,8.0412,18169,0
2005-03-24,8.0821,8.1989,8.0644,8.123,13359,0
2005-03-28,8.0295,8.2341,8.0295,8.2341,16833,0
2005-03-29,8.1754,8.1754,8.1408,8.1408,28589,0
2005-03-30,8.1408,8.1408,8.0469,8.0529,26984,0
2005-03-31,8.0529,8.0763,7.9359,8.0295,55035,0
2005-04-01,8.0644,8.0821,7.8947,7.8947,55306,0
2005-04-04,7.86,8.0938,7.8246,8.0821,20038,0
2005-04-05,7.9887,7.9887,7.9359,7.9476,16564,0
2005-04-06,8.0295,8.2165,7.9887,8.2165,19770,0
2005-04-07,8.1754,8.2867,8.1754,8.2284,18704,0
2005-04-08,8.1989,8.31,8.1641,8.2341,22709,0
2005-04-11,8.2691,8.2691,8.1054,8.2165,17902,0
2005-04-12,8.2165,8.2225,8.0938,8.1989,20571,0
2005-04-13,8.1754,8.1814,8.1408,8.1463,10419,0
2005-04-14,8.1463,8.1463,7.9707,7.9707,4540,0
2005-04-15,8.012,8.012,7.6786,7.6786,21373,0
2005-04-18,7.579,7.6142,7.5323,7.5323,34738,0
2005-04-19,7.579,7.62,7.5205,7.6142,34738,0
2005-04-20,7.579,7.6085,7.5497,7.579,23780,0
2005-04-21,7.6551,7.8011,7.5968,7.6901,11756,0
2005-04-22,7.6901,7.6901,7.5264,7.5616,30994,0
2005-04-25,7.5968,7.7078,7.585,7.7078,8285,0
2005-04-26,7.579,7.8071,7.579,7.585,22445,0
2005-04-27,7.5616,7.6551,7.5616,7.585,12022,0
2005-04-28,7.579,7.579,7.468,7.468,27525,0
2005-04-29,7.468,7.4856,7.2222,7.4856,35537,0
2005-05-02,7.544,7.6901,7.544,7.6551,15228,0
2005-05-03,7.6142,7.8246,7.5556,7.6551,54504,0
2005-05-04,7.6142,7.6668,7.2633,7.3627,36872,0
2005-05-05,7.3627,7.5323,7.3627,7.4914,35537,0
2005-05-06,7.4856,7.5205,7.1113,7.1639,75877,0
2005-05-09,7.1697,7.4503,7.1697,7.4329,14962,0
2005-05-10,7.4095,7.7078,7.328,7.6668,32329,0
2005-05-11,7.6668,7.6668,7.2399,7.4856,33667,0
2005-05-12,7.5205,7.6376,7.4329,7.6024,31260,0
2005-05-13,7.5616,7.5968,7.275,7.3158,30730,0
2005-05-16,7.3335,7.5032,7.3335,7.4503,19770,0
2005-05-17,7.5032,7.6376,7.4503,7.5205,16032,0
2005-05-18,7.6142,7.86,7.5556,7.86,74812,0
2005-05-19,7.86,7.8775,7.7838,7.7838,9351,0
2005-05-20,7.7311,7.9298,7.6786,7.8947,14428,0
2005-05-23,7.9887,7.9887,7.8246,7.9184,12560,0
2005-05-24,7.86,7.86,7.7489,7.7489,12560,0
2005-05-25,7.7078,7.7078,7.4856,7.4914,31260,0
2005-05-26,7.544,7.585,7.4914,7.5205,14428,0
2005-05-27,7.4856,7.4856,7.4095,7.4623,23245,0
2005-05-31,7.4737,7.5968,7.3745,7.5968,28589,0
2005-06-01,7.6551,7.8011,7.6551,7.7665,14159,0
2005-06-02,7.7311,7.8775,7.7311,7.86,14428,0
2005-06-03,7.8011,7.8011,7.579,7.7665,17364,0
2005-06-06,7.7429,7.8422,7.7135,7.7311,16833,0
2005-06-07,7.7838,7.8775,7.7838,7.8246,17902,0
2005-06-08,7.8482,7.8482,7.579,7.579,11488,0
2005-06-09,7.544,7.6901,7.4856,7.6901,12022,0
2005-06-10,7.6901,7.8655,7.5968,7.8655,46223,0
2005-06-13,7.9008,8.1581,7.9008,8.1581,29125,0
2005-06-14,8.152,8.152,8.012,8.0821,12826,0
2005-06-15,8.0295,8.0295,7.6319,7.8715,33935,0
2005-06-16,7.8422,8.0938,7.8422,8.0938,20841,0
2005-06-17,8.0938,8.4566,8.0938,8.275,88440,0
2005-06-20,8.31,8.3863,7.9068,7.9298,26984,0
2005-06-21,7.8947,7.8947,7.7489,7.7489,8819,0
2005-06-22,7.8011,7.8011,7.5907,7.7838,23245,0
2005-06-23,7.7665,8.2341,7.7665,7.86,21909,0
2005-06-24,7.86,7.9476,7.4269,7.7489,77481,0
2005-06-27,7.7665,7.854,7.585,7.585,18969,0
2005-06-28,7.6376,8.0469,7.579,8.0469,28853,0
2005-06-29,8.0821,8.123,8.0529,8.123,23780,0
2005-06-30,8.1581,8.2165,7.9768,8.012,21909,0
2005-07-01,7.9941,7.9941,7.9184,7.9359,10419,0
2005-07-05,7.9887,8.509,7.9887,8.4798,19770,0
2005-07-06,8.4566,8.4914,8.2691,8.2691,17099,0
2005-07-07,8.1754,8.1754,7.9707,8.1285,15495,0
2005-07-08,8.123,8.6082,8.0821,8.4914,54504,0
2005-07-11,8.515,8.5497,8.433,8.433,74275,0
2005-07-12,8.4212,8.4212,8.2516,8.2926,71340,0
2005-07-13,8.2341,8.2341,8.1171,8.1581,11221,0
2005-07-14,8.1989,8.2691,7.9592,8.012,27257,0
2005-07-15,7.9184,7.9887,7.7665,7.7957,20841,0
2005-07-18,7.7838,7.7957,7.5616,7.6376,33935,0
2005-07-19,7.6727,7.7543,7.5616,7.6668,16032,0
2005-07-20,7.6551,8.0295,7.6259,7.9707,31260,0
2005-07-21,7.9534,7.9707,7.6843,7.6843,11756,0
2005-07-22,7.6843,7.86,7.6843,7.86,37404,0
2005-07-25,7.854,7.854,7.7078,7.7194,29658,0
2005-07-26,7.7078,7.7899,7.6843,7.7429,32865,0
2005-07-27,7.7078,7.7838,7.6727,7.7838,8285,0
2005-07-28,7.7665,8.6142,7.7665,8.6082,86567,0
2005-07-29,8.5732,8.6026,8.2926,8.2926,41414,0
2005-08-01,8.2691,8.31,8.0821,8.1698,41149,0
2005-08-02,8.1408,8.4566,8.0821,8.3277,61186,0
2005-08-03,8.3629,8.3629,8.1933,8.1933,20308,0
2005-08-04,8.1754,8.1933,7.9887,8.0177,50766,0
2005-08-05,8.0177,8.0177,7.7899,7.8775,32061,0
2005-08-08,7.9184,7.9359,7.6727,7.8188,26718,0
2005-08-09,7.7665,7.8775,7.6961,7.6961,95651,0
2005-08-10,7.6786,7.8655,7.6786,7.86,80962,0
2005-08-11,7.8246,8.2691,7.8011,8.2457,48892,0
2005-08-12,8.1989,8.2634,8.0938,8.2634,26454,0
2005-08-15,8.2634,8.3978,8.2341,8.3803,29125,0
2005-08-16,8.3452,8.3452,7.9941,7.9941,42480,0
2005-08-17,7.9359,8.1581,7.9298,8.0763,32865,0
2005-08-18,8.0469,8.2225,7.8947,8.012,31796,0
2005-08-19,8.012,8.31,8.012,8.1171,22977,0
2005-08-22,8.1581,8.3921,8.1581,8.2574,27257,0
2005-08-23,8.2634,8.2634,8.0469,8.0821,13092,0
2005-08-24,8.123,8.1581,7.8891,7.9359,36607,0
2005-08-25,8.0295,8.0295,7.8836,7.9707,19770,0
2005-08-26,7.9359,8.0529,7.7899,8.0529,36872,0
2005-08-29,8.0295,8.4212,8.0001,8.4212,36072,0
2005-08-30,8.4152,8.5497,8.357,8.357,23510,0
2005-08-31,8.4386,9.3565,8.4386,9.2636,112485,0
2005-09-01,9.918,10.098,9.545,9.84,196648,0
2005-09-02,9.918,9.955,9.561,9.734,70539,0
2005-09-06,9.697,9.812,9.601,9.778,69471,0
2005-09-07,9.734,9.789,9.619,9.751,26454,0
2005-09-08,9.772,10.474,9.772,10.236,98588,0
2005-09-09,10.2,10.2,9.734,9.783,75877,0
2005-09-12,9.876,10.241,9.721,10.029,47562,0
2005-09-13,10.029,10.035,9.918,9.961,29125,0
2005-09-14,9.955,9.961,9.527,9.561,40613,0
2005-09-15,9.589,9.601,9.1405,9.1762,32865,0
2005-09-16,9.2274,9.673,9.1819,9.631,110616,0
2005-09-19,9.685,9.937,9.643,9.734,21373,0
2005-09-20,9.734,9.846,9.673,9.697,43817,0
2005-09-21,9.662,9.662,9.3916,9.4143,35265,0
2005-09-22,9.3743,9.4044,9.2051,9.2274,30730,0
2005-09-23,9.1879,9.4511,9.1705,9.3507,27525,0
2005-09-26,9.4323,9.545,8.9825,9.1648,20308,0
2005-09-27,9.0747,9.1936,9.0178,9.1288,15228,0
2005-09-28,9.0931,9.0931,8.6082,8.778,34738,0
2005-09-29,8.778,9.065,8.778,9.065,13359,0
2005-09-30,9.042,9.042,8.9769,9.0002,17634,0
2005-10-03,8.9068,9.042,8.8306,8.9243,24045,0
2005-10-04,8.8716,9.0747,8.7663,8.778,17634,0
2005-10-05,8.7194,8.7194,8.0529,8.0529,54233,0
2005-10-06,8.1581,8.1989,7.7311,7.8246,88970,0
2005-10-07,7.8775,7.9887,7.86,7.8947,128515,0
2005-10-10,7.9707,8.1346,7.9707,8.0353,39011,0
2005-10-11,8.1754,8.4798,8.012,8.0295,52634,0
2005-10-12,7.9768,8.0295,7.86,7.9827,66792,0
2005-10-13,7.9827,8.0235,7.9068,8.012,34464,0
2005-10-14,8.0644,8.1754,7.9941,8.1408,43817,0
2005-10-17,8.0821,8.2165,7.9008,7.9887,22445,0
2005-10-18,7.9887,8.1581,7.9887,8.123,44886,0
2005-10-19,8.0644,8.1346,7.9008,8.123,56376,0
2005-10-20,8.5497,8.5497,7.6551,7.965,111147,0
2005-10-21,7.965,8.0353,7.7369,7.8775,60115,0
2005-10-24,7.9359,8.31,7.9359,8.31,22445,0
2005-10-25,8.3629,8.4152,8.31,8.4152,28054,0
2005-10-26,8.4212,8.667,8.4152,8.6026,39011,0
2005-10-27,8.5497,8.7372,8.515,8.6204,37942,0
2005-10-28,8.6844,8.7604,8.4798,8.7019,75877,0
2005-10-31,8.7604,8.7955,8.4566,8.7194,53170,0
2005-11-01,8.6844,8.6844,8.3742,8.4272,15766,0
2005-11-02,8.5732,8.9123,8.5732,8.9123,28054,0
2005-11-03,8.9825,9.0692,8.8188,8.8892,42747,0
2005-11-04,8.8716,8.8716,8.6785,8.7194,22977,0
2005-11-07,8.7604,8.9068,8.7604,8.8423,16564,0
2005-11-08,8.8306,8.9068,8.7896,8.7955,7482,0
2005-11-09,8.8541,8.9418,8.7663,8.813,45955,0
2005-11-10,8.813,8.9184,8.6435,8.9184,30191,0
2005-11-11,8.8716,8.9769,8.8716,8.9532,26189,0
2005-11-14,9.0178,9.0178,8.7372,8.7431,13359,0
2005-11-15,8.7019,8.7019,8.1408,8.1814,40879,0
2005-11-16,8.2341,8.2516,7.965,7.9707,57446,0
2005-11-17,7.9887,8.1989,7.9887,8.1698,32600,0
2005-11-18,8.2516,8.544,8.2516,8.4914,28853,0
2005-11-21,8.4212,8.6904,8.4212,8.6904,11488,0
2005-11-22,8.5031,8.8423,8.5031,8.8015,35805,0
2005-11-23,8.813,8.9532,8.813,8.9477,10419,0
2005-11-25,8.9825,8.9825,8.8188,8.9068,4007,0
2005-11-28,8.8541,8.8832,8.6026,8.6026,12560,0
2005-11-29,8.6026,8.6026,8.3803,8.4272,21909,0
2005-11-30,8.5616,8.6961,8.4095,8.509,24315,0
2005-12-01,8.509,8.9477,8.509,8.9243,25384,0
2005-12-02,8.8892,9.0178,8.7955,8.9825,7213,0
2005-12-05,9.042,9.1528,8.9652,8.9825,26189,0
2005-12-06,9.0178,9.0747,8.9184,8.9184,17634,0
2005-12-07,8.9477,8.9825,8.7604,8.813,14428,0
2005-12-08,8.7955,8.8657,8.6026,8.667,12826,0
2005-12-09,8.7019,8.8188,8.6492,8.8188,25384,0
2005-12-12,8.8423,8.8423,8.6844,8.7663,25117,0
2005-12-13,8.813,8.813,8.7486,8.7721,9351,0
2005-12-14,8.7721,8.9825,8.7721,8.9769,6145,0
2005-12-15,8.9243,8.9243,8.4272,8.5497,25117,0
2005-12-16,8.6435,8.7896,8.5732,8.6844,133326,0
2005-12-19,8.4386,8.7955,8.4212,8.4506,23510,0
2005-12-20,8.3863,8.4566,8.31,8.3452,32329,0
2005-12-21,8.4036,8.4798,8.4036,8.4212,13359,0
2005-12-22,8.3863,8.6377,8.3863,8.6316,21373,0
2005-12-23,8.6377,8.667,8.6026,8.6258,10689,0
2005-12-27,8.5324,8.5732,8.31,8.3742,32061,0
2005-12-28,8.4212,8.5264,8.3452,8.5264,12291,0
2005-12-29,8.5616,8.5732,8.5206,8.5497,27788,0
2005-12-30,8.497,8.497,8.275,8.275,44084,0
2006-01-03,8.3277,8.6082,8.1408,8.497,30994,0
2006-01-04,8.5732,8.6435,8.4212,8.5616,24315,0
2006-01-05,8.5324,8.6026,8.497,8.6026,21639,0
2006-01-06,8.6258,8.6258,8.4386,8.6082,27525,0
2006-01-09,8.5732,8.7545,8.5732,8.7486,14428,0
2006-01-10,8.7194,8.9825,8.7194,8.9825,19770,0
2006-01-11,8.9769,8.9769,8.7372,8.8541,21639,0
2006-01-12,8.8892,8.8892,8.6026,8.661,27257,0
2006-01-13,8.6435,8.8541,8.6435,8.8541,29658,0
2006-01-17,8.7955,8.813,8.7019,8.7194,12022,0
2006-01-18,8.6844,8.7721,8.6258,8.6435,28853,0
2006-01-19,8.6844,8.7372,8.6082,8.6082,31260,0
2006-01-20,8.5497,8.5497,8.1989,8.2398,95116,0
2006-01-23,8.2398,8.509,8.2398,8.497,19770,0
2006-01-24,8.5324,8.6435,8.4566,8.5909,33935,0
2006-01-25,8.6435,8.6785,8.5497,8.5909,25117,0
2006-01-26,8.6258,8.6258,8.5497,8.5556,34464,0
2006-01-27,8.5909,8.6435,8.2341,8.4036,149890,0
2006-01-30,8.4152,8.4152,7.9592,8.0821,276536,0
2006-01-31,8.0644,8.1408,8.012,8.123,30191,0
2006-02-01,8.1171,8.2926,8.0469,8.2574,35805,0
2006-02-02,8.2926,8.3452,8.2691,8.3043,44620,0
2006-02-03,8.2691,8.4738,8.2691,8.4212,21373,0
2006-02-06,8.4798,8.5324,8.4036,8.5206,22977,0
2006-02-07,8.497,8.5324,8.152,8.1581,21373,0
2006-02-08,8.2341,8.3629,8.1285,8.3161,26984,0
2006-02-09,8.2926,8.4212,8.2926,8.31,9083,0
2006-02-10,8.2691,8.468,8.1989,8.4095,27788,0
2006-02-13,8.31,8.5497,8.31,8.3452,24045,0
2006-02-14,8.3863,8.6785,8.2926,8.661,37942,0
2006-02-15,8.6082,8.7194,8.6082,8.7194,25652,0
2006-02-16,8.7955,9.146,8.7194,8.8072,117028,0
2006-02-17,8.7955,8.8597,8.6316,8.7312,42216,0
2006-02-21,8.7019,8.778,8.5324,8.5497,30191,0
2006-02-22,8.497,8.7896,8.4914,8.6844,68133,0
2006-02-23,8.6258,8.667,8.5324,8.5616,8019,0
2006-02-24,8.5206,8.6844,8.4212,8.6844,20308,0
2006-02-27,8.7372,8.778,8.7372,8.778,10689,0
2006-02-28,8.7372,8.7372,8.5206,8.5206,26718,0
2006-03-01,8.5206,8.7721,8.5206,8.7019,11756,0
2006-03-02,8.7194,8.813,8.7194,8.7838,41149,0
2006-03-03,8.7372,8.813,8.5556,8.5556,39811,0
2006-03-06,8.6082,8.7138,8.515,8.5616,50766,0
2006-03-07,8.515,8.7838,8.515,8.7312,41149,0
2006-03-08,8.5967,8.6435,8.497,8.5909,47562,0
2006-03-09,8.6258,8.6961,8.5384,8.5909,25914,0
2006-03-10,8.6258,8.7955,8.5384,8.7955,64122,0
2006-03-13,8.7372,8.7372,8.667,8.667,21373,0
2006-03-14,8.7019,8.9068,8.6082,8.9068,35537,0
2006-03-15,8.9068,9.1105,8.9068,9.0747,29393,0
2006-03-16,9.0747,9.1047,9.0178,9.0747,21639,0
2006-03-17,9.0931,9.1648,9.0292,9.0931,167789,0
2006-03-20,9.0592,9.1345,9.0178,9.0592,57182,0
2006-03-21,9.0002,9.0533,8.8015,8.8306,49428,0
2006-03-22,8.778,8.9477,8.778,8.8657,20038,0
2006-03-23,8.9068,8.9711,8.8306,8.9068,12022,0
2006-03-24,8.959,8.9944,8.8716,8.9825,32329,0
2006-03-27,8.9825,9.0002,8.7194,8.8832,111147,0
2006-03-28,8.9068,9.0931,8.9068,9.0533,24045,0
2006-03-29,9.4104,9.4104,9.0292,9.146,64660,0
2006-03-30,9.0931,9.0931,8.9652,8.9652,6679,0
2006-03-31,8.9068,9.1345,8.8541,9.1345,42480,0
2006-04-03,9.0816,9.1648,8.9884,9.146,26718,0
2006-04-04,9.0988,9.0988,8.9123,8.9243,18169,0
2006-04-05,8.9825,9.2051,8.9769,9.1705,24045,0
2006-04-06,9.1105,9.2051,8.813,9.1705,53707,0
2006-04-07,9.2051,9.2051,8.8015,8.9068,47294,0
2006-04-10,8.9477,9.0747,8.93,8.9769,25914,0
2006-04-11,9.0178,9.0816,8.7955,8.9068,23510,0
2006-04-12,8.8716,9.0874,8.8306,9.0874,28589,0
2006-04-13,9.0533,9.4452,9.0533,9.2813,30730,0
2006-04-17,9.2636,9.3916,9.0592,9.2051,16564,0
2006-04-18,9.2274,9.322,9.1345,9.2578,102061,0
2006-04-19,9.2813,9.322,9.2335,9.2813,82025,0
2006-04-20,9.322,9.572,9.3101,9.509,116227,0
2006-04-21,9.601,9.673,9.299,9.4143,39011,0
2006-04-24,9.4143,9.4868,9.2452,9.3856,27257,0
2006-04-25,9.3565,9.3683,9.1345,9.3683,31796,0
2006-04-26,9.3396,9.4818,9.1405,9.322,49428,0
2006-04-27,9.98,10.121,9.643,9.918,333442,0
2006-04-28,9.822,9.937,9.619,9.709,94048,0
2006-05-01,9.801,9.98,9.619,9.734,148555,0
2006-05-02,9.789,9.901,9.734,9.882,39278,0
2006-05-03,9.84,9.894,9.767,9.84,24848,0
2006-05-04,9.955,10.38,9.955,10.121,149083,0
2006-05-05,10.276,10.422,10.194,10.368,99928,0
2006-05-08,10.48,10.48,10.087,10.121,62254,0
2006-05-09,10.164,10.276,10.087,10.103,30730,0
2006-05-10,10.139,10.164,9.829,10.006,38745,0
2006-05-11,9.857,9.87,9.509,9.509,81489,0
2006-05-12,9.601,9.601,9.2274,9.3856,121302,0
2006-05-15,9.322,9.538,9.1705,9.3101,78019,0
2006-05-16,9.3565,9.545,9.322,9.3634,43283,0
2006-05-17,9.3634,9.4263,9.1936,9.322,63321,0
2006-05-18,9.3565,9.4143,9.0002,9.1228,71069,0
2006-05-19,9.0592,9.146,8.7604,9.0533,88440,0
2006-05-22,8.9825,9.1228,8.8015,8.9418,39011,0
2006-05-23,9.035,9.1879,8.7663,8.778,52101,0
2006-05-24,8.7372,8.813,8.4566,8.7254,60383,0
2006-05-25,8.778,9.146,8.778,9.146,38745,0
2006-05-26,9.2393,9.2813,9.0988,9.1228,53971,0
2006-05-30,9.0292,9.0292,8.7431,8.8015,49161,0
2006-05-31,8.8541,8.9243,8.6026,8.6904,70539,0
2006-06-01,8.6551,8.9825,8.6551,8.9769,92979,0
2006-06-02,9.0178,9.4511,8.9477,9.4511,110080,0
2006-06-05,9.4323,9.555,9.3683,9.4571,150158,0
2006-06-06,9.3916,9.3916,9.2111,9.3396,87371,0
2006-06-07,9.3743,9.601,9.3396,9.4323,73475,0
2006-06-08,9.4323,9.527,9.1879,9.527,65725,0
2006-06-09,9.578,9.734,9.4918,9.643,61186,0
2006-06-12,9.601,9.601,9.3336,9.3565,71869,0
2006-06-13,8.9825,9.4758,8.9825,9.2636,70271,0
2006-06-14,9.2274,9.561,9.2274,9.538,44886,0
2006-06-15,9.619,9.986,9.589,9.943,106607,0
2006-06-16,9.901,9.901,9.4143,9.4571,343866,0
2006-06-19,9.509,9.637,9.2051,9.322,84164,0
2006-06-20,9.509,9.555,9.2335,9.2335,37673,0
2006-06-21,9.2111,9.561,9.2051,9.4263,35265,0
2006-06-22,9.613,9.613,9.2051,9.2636,43283,0
2006-06-23,9.2636,9.527,9.146,9.4868,56909,0
2006-06-26,9.527,9.894,9.509,9.846,49161,0
2006-06-27,9.882,10.098,9.3801,9.3916,40613,0
2006-06-28,9.3916,9.4205,9.2111,9.3801,18969,0
2006-06-29,9.4511,10.064,9.4452,10.046,122104,0
2006-06-30,10.103,10.152,9.955,9.955,124506,0
2006-07-03,9.98,10.103,9.789,9.955,45424,0
2006-07-05,9.955,10.013,9.601,9.829,42480,0
2006-07-06,9.807,10.029,9.679,9.84,36607,0
2006-07-07,9.84,9.967,9.613,9.619,36336,0
2006-07-10,9.715,9.882,9.691,9.829,34464,0
2006-07-11,9.918,10.093,9.697,10.081,68668,0
2006-07-12,9.998,10.029,9.656,9.662,24315,0
2006-07-13,9.637,9.637,9.1762,9.2051,79621,0
2006-07-14,9.2051,9.2051,8.9068,8.9711,78286,0
2006-07-17,9.1586,9.2051,8.8423,9.0002,45955,0
2006-07-18,9.042,9.1345,8.9825,9.1345,20571,0
2006-07-19,9.1345,9.763,9.1228,9.728,57182,0
2006-07-20,9.751,9.801,9.3048,9.3101,29658,0
2006-07-21,9.2695,9.2695,8.9477,9.1105,48892,0
2006-07-24,9.1879,9.4689,9.1879,9.4689,31796,0
2006-07-25,9.561,9.656,9.1936,9.4689,63321,0
2006-07-26,9.3916,9.538,9.2274,9.3856,39811,0
2006-07-27,9.4205,9.4205,9.0931,9.1762,41680,0
2006-07-28,9.2452,9.822,9.2452,9.807,107673,0
2006-07-31,9.857,9.998,9.74,9.924,90042,0
2006-08-01,9.882,9.913,9.734,9.789,36872,0
2006-08-02,9.84,9.918,9.697,9.74,38210,0
2006-08-03,9.767,9.98,9.728,9.863,59582,0
2006-08-04,9.924,9.992,9.601,9.763,39811,0
2006-08-07,10.04,10.04,9.816,9.943,47027,0
2006-08-08,9.943,9.992,9.578,9.583,55306,0
2006-08-09,9.637,9.767,9.619,9.619,40879,0
2006-08-10,9.545,9.943,9.3743,9.801,34201,0
2006-08-11,9.74,9.894,9.697,9.863,27257,0
2006-08-14,9.913,9.955,9.709,9.709,59047,0
2006-08-15,9.894,9.894,9.851,9.894,45153,0
2006-08-16,9.913,9.998,9.84,9.98,28853,0
2006-08-17,10.029,10.236,10.019,10.2,68668,0
2006-08-18,10.259,10.286,9.998,10.127,50232,0
2006-08-21,10.292,10.433,10.218,10.368,51296,0
2006-08-22,10.462,10.783,10.422,10.69,136798,0
2006-08-23,10.783,10.837,10.632,10.672,98859,0
2006-08-24,10.778,10.872,10.368,10.422,57713,0
2006-08-25,10.422,10.667,10.422,10.573,32061,0
2006-08-28,10.632,10.907,10.555,10.855,81762,0
2006-08-29,10.889,10.965,10.818,10.93,146680,0
2006-08-30,10.976,11.018,10.907,10.948,51566,0
2006-08-31,10.965,11.228,10.818,11.135,102866,0
2006-09-01,11.17,11.264,11.119,11.158,47562,0
2006-09-05,11.533,11.711,11.228,11.711,155501,0
2006-09-06,11.622,11.622,11.37,11.412,133059,0
2006-09-07,11.382,11.382,11.222,11.234,70804,0
2006-09-08,11.305,11.382,11.209,11.257,66792,0
2006-09-11,11.322,11.376,11.135,11.204,89773,0
2006-09-12,11.245,11.754,11.193,11.754,123707,0
2006-09-13,11.808,12.054,11.717,12.041,63056,0
2006-09-14,12.335,12.335,11.958,12.152,77481,0
2006-09-15,12.238,12.473,11.975,12.41,191572,0
2006-09-18,12.462,12.912,12.368,12.683,257830,0
2006-09-19,12.821,12.821,12.443,12.647,100731,0
2006-09-20,12.719,12.73,12.569,12.647,97793,0
2006-09-21,12.689,12.81,12.462,12.636,65191,0
2006-09-22,12.636,12.636,12.335,12.563,79353,0
2006-09-25,12.575,12.725,12.443,12.636,60649,0
2006-09-26,12.647,12.707,12.41,12.609,77212,0
2006-09-27,12.557,12.647,12.539,12.626,33667,0
2006-09-28,12.614,12.636,12.41,12.509,46756,0
2006-09-29,12.462,12.575,12.186,12.238,63056,0
2006-10-02,12.169,12.169,11.592,11.838,129049,0
2006-10-03,11.461,11.772,11.257,11.622,82293,0
2006-10-04,11.544,12.41,11.544,12.347,75611,0
2006-10-05,12.386,12.462,12.148,12.41,95922,0
2006-10-06,12.368,12.41,12.107,12.227,39811,0
2006-10-09,12.165,12.335,12.113,12.275,33130,0
2006-10-10,12.275,12.347,12.159,12.305,29393,0
2006-10-11,12.305,12.426,11.902,12.107,55839,0
2006-10-12,12.148,12.353,12.148,12.353,61716,0
2006-10-13,12.353,12.48,12.347,12.386,105271,0
2006-10-16,12.398,12.63,12.398,12.63,136530,0
2006-10-17,12.598,13.287,12.598,13.287,162180,0
2006-10-18,13.211,13.257,12.947,13.158,64660,0
2006-10-19,13.006,13.211,12.952,13.152,44620,0
2006-10-20,13.211,13.211,12.97,13.105,49428,0
2006-10-23,13.099,13.439,13.077,13.386,159509,0
2006-10-24,13.293,13.749,13.287,13.721,93783,0
2006-10-25,13.738,13.895,13.649,13.679,57182,0
2006-10-26,13.738,13.906,13.532,13.906,43283,0
2006-10-27,14.203,15.34,13.871,14.095,160578,0
2006-10-30,14.095,14.113,13.849,14.07,94851,0
2006-10-31,14.149,14.215,14.039,14.137,175269,0
2006-11-01,14.203,14.221,13.458,13.626,87371,0
2006-11-02,13.51,14.023,13.422,13.849,69200,0
2006-11-03,13.849,13.925,13.464,13.773,65191,0
2006-11-06,13.813,13.925,13.661,13.855,147215,0
2006-11-07,13.855,14.035,13.715,13.773,145612,0
2006-11-08,13.738,13.919,13.738,13.919,126645,0
2006-11-09,13.925,14.113,13.871,13.989,201455,0
2006-11-10,13.959,14.119,13.925,14.058,133326,0
2006-11-13,14.07,14.297,14.064,14.198,68933,0
2006-11-14,14.24,14.484,14.171,14.484,112216,0
2006-11-15,14.561,14.789,14.561,14.748,259704,0
2006-11-16,14.842,14.878,14.675,14.789,48359,0
2006-11-17,14.772,14.83,14.633,14.8,70001,0
2006-11-20,14.819,14.937,14.819,14.895,82293,0
2006-11-21,14.819,14.878,14.76,14.778,42480,0
2006-11-22,14.8,14.913,14.691,14.794,49161,0
2006-11-24,14.784,15.328,14.784,15.286,138402,0
2006-11-27,15.34,15.346,14.597,14.743,169130,0
2006-11-28,14.724,14.724,14.221,14.513,120233,0
2006-11-29,14.561,14.657,14.456,14.502,77481,0
2006-11-30,14.413,14.468,14.035,14.058,154162,0
2006-12-01,14,14.045,13.381,13.721,241266,0
2006-12-04,13.532,14.315,13.499,14.24,204131,0
2006-12-05,14.333,14.479,14.119,14.256,95651,0
2006-12-06,14.352,14.49,14.309,14.383,127179,0
2006-12-07,14.285,14.413,14.149,14.24,65461,0
2006-12-08,14.227,14.413,14.187,14.24,41149,0
2006-12-11,14.256,14.807,14.203,14.651,149413,0
2006-12-12,14.651,14.651,14.327,14.537,61772,0
2006-12-13,14.657,14.669,14.43,14.561,67330,0
2006-12-14,14.62,14.784,14.251,14.413,74812,0
2006-12-15,14.418,14.73,14.418,14.474,82080,0
2006-12-18,14.525,14.525,13.895,13.954,150047,0
2006-12-19,13.895,14.149,13.773,14.082,46598,0
2006-12-20,14.125,14.434,14.07,14.434,63912,0
2006-12-21,14.496,14.561,14.268,14.468,27358,0
2006-12-22,14.496,14.548,14.285,14.424,27149,0
2006-12-26,14.424,14.724,14.424,14.691,42321,0
2006-12-27,15.005,19.352,14.965,17.38,847287,0
2006-12-28,17.539,18.184,16.842,17.943,1566114,0
2006-12-29,17.638,17.707,16.96,17.298,298388,0
2007-01-03,17.242,17.987,16.796,17.947,986224,0
2007-01-04,17.897,18.153,17.393,17.97,376408,0
2007-01-05,17.897,18.59,17.73,18.178,278724,0
2007-01-08,18.713,19.183,18.434,18.993,493538,0
2007-01-09,19.113,19.323,18.713,19.205,231913,0
2007-01-10,19.158,19.205,18.48,18.595,175699,0
2007-01-11,18.595,18.832,18.361,18.691,171851,0
2007-01-12,18.808,18.808,18.356,18.702,87421,0
2007-01-16,19.183,19.428,19.07,19.358,166934,0
2007-01-17,19.323,19.485,19.158,19.194,118629,0
2007-01-18,19.416,19.416,18.499,18.516,152613,0
2007-01-19,18.434,18.96,18.333,18.943,94693,0
2007-01-22,18.993,18.993,18.48,18.595,62414,0
2007-01-23,18.492,18.9,18.492,18.644,110724,0
2007-01-24,18.713,19.041,18.713,18.847,67760,0
2007-01-25,18.761,18.877,18.327,18.423,117984,0
2007-01-26,18.457,18.826,18.298,18.702,82293,0
2007-01-29,18.619,18.796,18.351,18.527,92765,0
2007-01-30,18.551,19.006,18.551,18.785,72674,0
2007-01-31,18.713,18.971,18.655,18.9,81864,0
2007-02-01,18.9,19.251,18.854,19.077,143207,0
2007-02-02,19.275,19.416,19.183,19.228,111363,0
2007-02-05,19.604,19.652,19.369,19.452,154323,0
2007-02-06,19.473,19.895,19.329,19.497,135299,0
2007-02-07,19.555,19.784,19.183,19.228,176986,0
2007-02-08,19.58,19.58,18.719,18.808,122261,0
2007-02-09,18.713,18.772,18.246,18.361,158171,0
2007-02-12,18.48,18.59,18.229,18.282,87857,0
2007-02-13,18.463,18.713,18.199,18.551,69947,0
2007-02-14,18.619,18.619,18.385,18.492,104157,0
2007-02-15,18.595,18.702,16.83,16.83,419370,0
2007-02-16,16.031,16.14,14.681,15.159,836173,0
2007-02-20,15.205,15.205,14.203,14.681,518120,0
2007-02-21,14.97,15.042,14.43,14.724,329381,0
2007-02-22,14.743,14.784,14.389,14.502,250297,0
2007-02-23,14.462,14.597,14.315,14.434,160097,0
2007-02-26,14.279,14.502,14.119,14.321,235224,0
2007-02-27,14.389,14.434,13.298,13.464,228493,0
2007-02-28,13.428,13.727,13.123,13.488,203059,0
2007-03-01,13.123,13.679,12.749,13.228,155501,0
2007-03-02,13.287,13.859,13.205,13.228,151973,0
2007-03-05,13.065,13.369,12.725,12.73,114353,0
2007-03-06,12.827,12.94,12.626,12.677,162446,0
2007-03-07,12.677,13.287,12.677,13.055,129317,0
2007-03-08,13.123,13.332,12.653,12.701,141499,0
2007-03-09,12.821,13.281,12.797,13.264,107729,0
2007-03-12,13.216,13.69,13.117,13.332,91270,0
2007-03-13,13.332,13.35,12.653,12.737,113926,0
2007-03-14,12.677,12.983,12.677,12.906,97253,0
2007-03-15,12.983,13.52,12.983,13.381,111147,0
2007-03-16,13.374,13.381,13.031,13.171,179334,0
2007-03-19,13.264,13.52,13.18,13.246,92126,0
2007-03-20,13.222,13.381,13.222,13.293,39758,0
2007-03-21,13.287,13.901,13.171,13.884,141715,0
2007-03-22,13.941,13.954,13.571,13.83,90627,0
2007-03-23,13.89,13.89,13.584,13.59,56215,0
2007-03-26,13.638,13.661,13.392,13.584,44886,0
2007-03-27,13.499,13.661,13.105,13.228,65836,0
2007-03-28,13.135,14.064,13.099,14.023,290697,0
2007-03-29,14.107,15.251,14.107,15.159,515982,0
2007-03-30,15.111,15.411,14.842,14.981,260983,0
2007-04-02,14.97,15.042,14.724,15.03,88275,0
2007-04-03,15.111,15.502,15.065,15.363,122482,0
2007-04-04,15.298,15.31,15.005,15.147,51513,0
2007-04-05,15.111,15.111,14.97,15.005,40185,0
2007-04-09,15.077,15.077,14.651,14.669,62838,0
2007-04-10,14.691,14.895,14.669,14.89,39969,0
2007-04-11,14.842,14.866,14.513,14.736,115636,0
2007-04-12,14.713,15.375,14.697,15.217,81864,0
2007-04-13,15.182,15.55,15.042,15.55,72460,0
2007-04-16,15.597,15.772,15.394,15.765,85501,0
2007-04-17,15.65,15.674,15.515,15.626,68181,0
2007-04-18,15.533,15.533,15.117,15.193,55150,0
2007-04-19,15.077,15.128,14.718,14.76,71391,0
2007-04-20,15.394,15.467,15.123,15.166,69253,0
2007-04-23,15.111,15.451,14.789,14.789,56215,0
2007-04-24,14.878,15.205,14.866,15.053,46811,0
2007-04-25,15.193,15.199,14.937,15.03,48948,0
2007-04-26,14.035,15.55,14.035,15.539,117775,0
2007-04-27,15.438,15.544,15.042,15.042,62414,0
2007-04-30,15.005,15.147,14.86,15.005,122261,0
2007-05-01,14.999,15.205,14.97,15.128,56004,0
2007-05-02,15.111,15.205,15.011,15.205,39328,0
2007-05-03,15.111,15.275,15.005,15.088,45955,0
2007-05-04,15.111,15.515,15.065,15.515,57928,0
2007-05-07,15.346,15.502,15.193,15.239,42747,0
2007-05-08,15.135,15.405,14.848,15.405,75454,0
2007-05-09,15.322,15.533,15.187,15.508,70324,0
2007-05-10,15.394,15.394,14.993,15.065,89988,0
2007-05-11,15.005,15.159,14.993,15.147,53439,0
2007-05-14,15.105,15.159,14.993,14.993,61772,0
2007-05-15,15.042,15.088,14.965,14.999,84861,0
2007-05-16,14.999,15.316,14.993,15.298,49377,0
2007-05-17,15.205,15.217,14.97,15.017,113287,0
2007-05-18,15.03,15.182,14.993,15.042,67330,0
2007-05-21,14.999,15.405,14.999,15.159,50858,0
2007-05-22,15.251,15.251,15.042,15.153,27574,0
2007-05-23,15.088,15.316,14.993,15.005,39969,0
2007-05-24,14.999,15.111,14.609,14.704,78019,0
2007-05-25,14.736,15.275,14.736,14.999,68181,0
2007-05-29,14.999,15.217,14.999,15.217,51513,0
2007-05-30,15.111,15.269,15.059,15.263,45528,0
2007-05-31,15.263,15.79,15.211,15.765,83573,0
2007-06-01,15.861,16.135,15.674,16.037,79515,0
2007-06-04,15.919,16.528,15.585,16.443,69471,0
2007-06-05,16.373,16.373,15.603,15.94,72034,0
2007-06-06,15.861,16.187,15.065,15.369,96401,0
2007-06-07,15.298,15.357,14.976,15.135,88275,0
2007-06-08,15.053,15.217,14.704,15.123,80155,0
2007-06-11,15.065,15.394,14.976,15.141,68181,0
2007-06-12,14.993,15.128,14.413,14.439,78019,0
2007-06-13,14.525,15.036,14.508,14.97,45316,0
2007-06-14,15.005,15.316,14.947,15.053,42109,0
2007-06-15,15.394,15.674,15.071,15.52,160309,0
2007-06-18,15.72,15.72,15.257,15.533,39544,0
2007-06-19,15.438,16.093,15.357,16.025,67542,0
2007-06-20,16.071,16.071,15.182,15.304,75664,0
2007-06-21,15.251,15.802,15.111,15.415,57928,0
2007-06-22,15.346,15.346,14.645,14.645,344342,0
2007-06-25,14.502,15.275,14,14.445,190233,0
2007-06-26,14.49,14.502,14.132,14.166,71391,0
2007-06-27,14.082,15.123,14.029,15.053,170140,0
2007-06-28,14.999,15.65,14.866,15.042,200918,0
2007-06-29,15.088,15.486,14.907,14.907,98112,0
2007-07-02,15.005,15.217,14.878,15.053,52156,0
2007-07-03,15.111,15.111,14.97,15.03,26931,0
2007-07-05,15.017,15.369,14.959,15.357,78442,0
2007-07-06,15.346,15.456,15.159,15.334,57070,0
2007-07-09,15.438,15.438,15.159,15.405,44886,0
2007-07-10,15.251,15.415,15.205,15.205,60491,0
2007-07-11,15.228,15.4,15.111,15.135,51724,0
2007-07-12,15.135,15.873,15.135,15.772,48948,0
2007-07-13,15.68,15.68,15.298,15.34,36125,0
2007-07-16,15.357,15.907,15.251,15.369,44886,0
2007-07-17,15.346,15.825,15.334,15.334,48306,0
2007-07-18,15.322,15.346,15.03,15.322,49590,0
2007-07-19,15.438,15.674,15.438,15.557,35482,0
2007-07-20,15.52,15.52,14.959,15.005,127392,0
2007-07-23,15.005,15.34,14.76,15.024,46379,0
2007-07-24,14.901,14.901,14.203,14.203,130810,0
2007-07-25,14.327,14.548,14.058,14.315,70752,0
2007-07-26,14.221,14.309,13.404,13.901,146843,0
2007-07-27,14.177,14.691,13.228,13.532,250297,0
2007-07-30,13.565,14.424,13.276,13.965,189167,0
2007-07-31,14.107,14.198,13.338,13.422,158388,0
2007-08-01,13.476,14.561,13.476,14.364,138292,0
2007-08-02,14.479,14.566,13.849,14.474,83145,0
2007-08-03,14.548,14.8,13.488,13.565,120125,0
2007-08-06,13.608,14.675,13.123,14.669,180189,0
2007-08-07,14.609,15.438,14.34,15.239,113502,0
2007-08-08,15.415,15.959,14.878,15.772,277440,0
2007-08-09,15.815,15.982,14.766,15.088,215883,0
2007-08-10,15.205,16.122,14.854,16.122,242816,0
2007-08-13,16.117,16.211,15.533,16.089,99181,0
2007-08-14,16.122,16.275,15.72,15.861,56641,0
2007-08-15,15.873,16.293,14.502,14.508,116275,0
2007-08-16,14.519,15.655,14.029,15.579,229132,0
2007-08-17,16.14,16.551,7.965,16.083,171638,0
2007-08-20,16.047,16.564,15.533,16.071,107512,0
2007-08-21,16.071,16.603,15.205,15.971,79089,0
2007-08-22,16.14,16.223,15.251,15.375,134874,0
2007-08-23,15.486,15.808,15.153,15.257,74170,0
2007-08-24,15.232,15.895,15.088,15.609,80368,0
2007-08-27,15.585,15.668,15.496,15.65,15391,0
2007-08-28,15.569,15.569,14.484,14.736,63698,0
2007-08-29,14.878,15.965,14.819,15.861,124613,0
2007-08-30,15.674,16.152,15.674,15.861,94693,0
2007-08-31,15.977,16.253,15.867,15.93,94265,0
2007-09-04,15.907,16.007,15.579,15.729,46811,0
2007-09-05,15.729,15.729,15.228,15.415,46172,0
2007-09-06,15.433,15.486,15.042,15.28,48948,0
2007-09-07,15.205,15.217,14.531,14.597,74812,0
2007-09-10,14.597,15.205,14.502,14.597,111363,0
2007-09-11,14.609,15.036,14.609,14.981,37191,0
2007-09-12,14.981,15.042,14.609,14.895,61131,0
2007-09-13,14.97,15.182,14.854,15.042,74385,0
2007-09-14,14.913,14.942,14.651,14.901,58780,0
2007-09-17,14.83,14.83,14.418,14.548,49590,0
2007-09-18,14.645,15.486,14.395,15.467,123545,0
2007-09-19,15.444,16.047,15.444,15.873,85284,0
2007-09-20,15.765,16.018,15.438,15.94,29498,0
2007-09-21,16.071,16.275,15.815,15.907,131027,0
2007-09-24,15.836,15.861,15.461,15.72,54079,0
2007-09-25,15.603,15.696,14.878,15.128,67116,0
2007-09-26,15.263,15.861,14.97,15.508,75454,0
2007-09-27,15.614,15.674,15.005,15.674,128461,0
2007-09-28,15.579,15.609,15.182,15.515,60277,0
2007-10-01,15.473,16.007,15.444,15.977,99822,0
2007-10-02,16.001,16.353,15.947,16.305,158388,0
2007-10-03,16.258,16.373,16.152,16.357,61560,0
2007-10-04,16.373,16.539,16.187,16.432,34837,0
2007-10-05,16.587,17.73,16.587,17.479,93405,0
2007-10-08,17.308,17.314,15.709,17.123,154538,0
2007-10-09,17.136,17.615,16.842,17.528,40828,0
2007-10-10,17.544,18.691,17.479,18.51,204342,0
2007-10-11,18.637,18.637,17.914,18.292,134021,0
2007-10-12,18.252,18.252,17.416,17.873,107940,0
2007-10-15,17.92,17.92,17.498,17.766,128674,0
2007-10-16,17.742,18.029,17.165,17.92,150263,0
2007-10-17,18.058,18.333,17.685,18.252,91914,0
2007-10-18,18.211,18.246,17.784,18.058,126321,0
2007-10-19,18.082,18.082,17.235,17.393,156672,0
2007-10-22,17.194,17.644,17.141,17.308,145345,0
2007-10-23,17.429,17.96,17.368,17.73,93194,0
2007-10-24,17.615,17.73,16.972,17.457,79726,0
2007-10-25,17.544,17.754,17.199,17.615,104307,0
2007-10-26,17.754,18.005,17.087,17.556,209042,0
2007-10-29,17.707,17.766,17.474,17.596,92979,0
2007-10-30,17.596,17.819,17.404,17.591,96824,0
2007-10-31,17.707,18.235,17.38,18.118,150905,0
2007-11-01,18.058,18.199,17.276,17.45,172919,0
2007-11-02,17.591,17.825,17.276,17.777,88063,0
2007-11-05,17.736,17.79,17.265,17.574,97469,0
2007-11-06,17.631,18.129,17.205,18.118,61987,0
2007-11-07,18.011,18.246,17.308,17.38,100248,0
2007-11-08,17.45,17.579,16.842,17.429,80368,0
2007-11-09,17.308,17.867,16.89,17.445,131239,0
2007-11-12,17.65,18.035,17.314,17.825,77600,0
2007-11-13,17.771,19.183,17.771,19.183,157100,0
2007-11-14,19.346,19.509,18.725,19.135,72481,0
2007-11-15,19.083,19.083,18.112,18.434,105592,0
2007-11-16,18.48,18.602,17.849,18.457,156248,0
2007-11-19,18.269,18.282,17.836,18.282,142142,0
2007-11-20,18.246,18.832,17.953,18.796,136369,0
2007-11-21,18.229,18.361,17.515,17.603,244150,0
2007-11-23,17.707,17.849,17.123,17.754,84217,0
2007-11-26,17.754,18.321,17.393,17.479,129744,0
2007-11-27,17.591,17.695,17.217,17.445,158261,0
2007-11-28,17.591,18.937,17.591,18.937,141075,0
2007-11-29,18.854,19.275,18.691,18.989,87421,0
2007-11-30,19.251,19.251,18.246,18.457,273021,0
2007-12-03,18.41,18.41,17.777,17.947,84430,0
2007-12-04,17.879,18.016,17.503,17.544,91914,0
2007-12-05,17.801,18.217,17.644,18.118,81013,0
2007-12-06,18.082,18.619,17.92,18.619,90627,0
2007-12-07,18.619,18.854,18.463,18.75,84430,0
2007-12-10,18.832,18.832,18.016,18.235,60078,0
2007-12-11,18.785,18.785,17.615,17.615,153896,0
2007-12-12,18.147,18.404,17.685,18.011,104600,0
2007-12-13,18.129,18.129,17.404,17.867,88969,0
2007-12-14,17.685,17.79,17.147,17.223,73065,0
2007-12-17,17.105,17.248,16.211,16.492,95687,0
2007-12-18,16.666,17.153,16.065,16.982,74064,0
2007-12-19,16.926,17.046,16.324,16.609,98667,0
2007-12-20,16.539,16.755,16.258,16.598,89042,0
2007-12-21,16.982,17.975,16.761,17.368,227154,0
2007-12-24,17.515,18.551,17.515,18.51,63608,0
2007-12-26,18.361,18.802,17.725,18.423,62074,0
2007-12-27,18.44,18.44,17.292,17.457,185242,0
2007-12-28,17.399,21.346,17.399,21.346,415696,0
2007-12-31,21.206,21.288,18.129,18.246,294032,0
2008-01-02,18.486,18.51,17.338,17.685,188269,0
2008-01-03,17.691,17.953,17.416,17.719,89773,0
2008-01-04,17.254,17.429,16.609,16.914,101788,0
2008-01-07,16.825,17.368,16.401,17.136,105069,0
2008-01-08,16.994,17.254,16.42,16.449,146465,0
2008-01-09,16.66,17.631,16.025,17.534,198868,0
2008-01-10,17.338,18.159,17.006,17.879,114055,0
2008-01-11,17.771,18.011,16.814,16.814,185079,0
2008-01-14,16.96,17.35,16.842,17.217,78197,0
2008-01-15,16.814,17.018,16.504,16.593,58482,0
2008-01-16,16.449,17.338,16.449,16.994,141908,0
2008-01-17,17.165,17.282,15.585,16.258,119783,0
2008-01-18,16.229,16.666,15.748,15.759,153046,0
2008-01-22,15.211,16.318,15.1,15.79,113645,0
2008-01-23,15.394,16.438,14.976,16.426,109828,0
2008-01-24,16.462,16.521,15.79,15.877,80428,0
2008-01-25,15.836,16.603,15.836,15.953,60533,0
2008-01-28,16.135,16.373,15.877,16.318,54381,0
2008-01-29,16.432,16.432,15.855,16.318,52497,0
2008-01-30,16.169,16.426,15.79,15.907,52327,0
2008-01-31,15.79,16.492,15.79,16.162,94962,0
2008-02-01,16.089,16.989,16.089,16.989,127920,0
2008-02-04,15.753,16.926,15.753,16.872,126432,0
2008-02-05,16.66,16.931,16.357,16.357,94318,0
2008-02-06,16.492,16.545,15.924,16.117,75664,0
2008-02-07,16.146,16.367,16.001,16.33,42291,0
2008-02-08,16.27,16.51,15.889,16.071,48741,0
2008-02-11,15.889,16.211,15.686,15.995,44559,0
2008-02-12,16.041,16.324,15.884,16.052,49290,0
2008-02-13,16.14,16.947,16.14,16.872,88820,0
2008-02-14,16.737,16.989,15.873,16.287,58654,0
2008-02-15,16.373,16.413,15.79,16.052,95174,0
2008-02-19,16.065,16.666,16.065,16.341,110636,0
2008-02-20,16.391,16.942,16.275,16.791,80510,0
2008-02-21,16.982,16.982,16.51,16.528,90155,0
2008-02-22,16.528,16.802,16.373,16.615,103400,0
2008-02-25,16.615,17.04,16.615,16.931,81222,0
2008-02-26,16.785,17.479,16.785,17.282,81665,0
2008-02-27,17.075,17.276,16.666,16.737,72172,0
2008-02-28,17.105,17.105,16.162,16.347,66178,0
2008-02-29,16.14,16.293,15.796,15.965,85327,0
2008-03-03,16.077,16.077,15.328,15.907,81052,0
2008-03-04,15.765,15.843,15.316,15.686,98333,0
2008-03-05,15.735,15.947,15.562,15.784,34538,0
2008-03-06,15.668,15.867,15.363,15.363,44955,0
2008-03-07,15.205,16.012,15.159,15.759,82777,0
2008-03-10,15.819,15.849,15.346,15.4,78191,0
2008-03-11,15.935,17.1,15.759,17.1,120462,0
2008-03-12,17.105,17.908,16.994,17.468,94667,0
2008-03-13,17.282,17.282,16.217,16.96,129391,0
2008-03-14,17.105,17.105,16.312,16.761,99243,0
2008-03-17,16.253,17.223,16.229,16.649,75174,0
2008-03-18,17.105,17.994,16.694,17.892,113370,0
2008-03-19,17.65,18.292,17.223,17.223,91226,0
2008-03-20,16.825,18.327,16.825,18.178,328315,0
2008-03-24,18.178,18.65,18.178,18.619,99523,0
2008-03-25,18.66,19.238,18.345,19.238,88703,0
2008-03-26,18.761,19.275,18.246,18.339,113027,0
2008-03-27,18.189,19.825,18.189,19.304,300717,0
2008-03-28,19.298,20.233,18.86,18.86,525877,0
2008-03-31,19.006,19.561,19.006,19.232,79540,0
2008-04-01,19.749,19.953,19.023,19.953,109490,0
2008-04-02,19.988,20.438,19.825,20.317,141681,0
2008-04-03,20.175,20.461,20.088,20.438,91644,0
2008-04-04,20.468,20.468,20.135,20.233,91441,0
2008-04-07,19.719,20.287,19.719,20.059,74370,0
2008-04-08,19.855,20.001,19.591,19.678,78323,0
2008-04-09,19.678,19.706,18.832,18.937,100530,0
2008-04-10,18.971,19.398,18.953,19.323,120895,0
2008-04-11,19.152,19.205,18,18.246,198786,0
2008-04-14,18.099,18.713,18.029,18.052,99456,0
2008-04-15,18.129,18.392,17.897,18.093,133244,0
2008-04-16,18.275,19.141,18.275,18.713,146506,0
2008-04-17,18.595,18.666,17.908,18.223,70518,0
2008-04-18,18.595,18.743,18.063,18.416,102190,0
2008-04-21,18.199,19.064,18.199,18.814,68312,0
2008-04-22,18.713,18.755,17.981,18.457,129441,0
2008-04-23,18.697,18.883,18.199,18.679,61328,0
2008-04-24,18.86,20.83,18.802,20.485,249585,0
2008-04-25,20.233,21.398,20.233,21.288,168623,0
2008-04-28,21.484,23.652,21.416,22.281,308327,0
2008-04-29,22.445,22.693,21.346,21.569,173036,0
2008-04-30,20.924,21.221,20.175,20.485,213314,0
2008-05-01,20.842,21.714,20.175,21.276,158495,0
2008-05-02,21.27,21.639,20.761,20.878,107370,0
2008-05-05,21.024,21.375,20.825,21.346,90788,0
2008-05-06,21.443,21.959,21.17,21.576,93486,0
2008-05-07,21.369,21.831,20.645,20.783,87799,0
2008-05-08,20.878,21.047,20.574,20.777,58915,0
2008-05-09,20.474,21.024,20.409,20.994,37861,0
2008-05-12,20.514,21.551,20.428,21.46,92647,0
2008-05-13,21.334,22.17,21.334,21.989,78873,0
2008-05-14,21.895,22.358,21.503,21.582,53774,0
2008-05-15,21.392,21.783,21.037,21.754,37200,0
2008-05-16,21.582,22.076,21.059,21.661,87419,0
2008-05-19,23.201,24.994,22.516,23.744,502693,0
2008-05-20,23.738,24.351,23.684,24.304,209700,0
2008-05-21,24.551,24.684,23.515,23.652,117760,0
2008-05-22,23.418,24.562,23.217,24.082,117267,0
2008-05-23,23.925,24.152,23.262,23.566,113898,0
2008-05-27,23.784,24.715,23.633,24.374,161371,0
2008-05-28,24.9,25.732,24.271,25.174,306720,0
2008-05-29,25.174,26.533,24.854,26.363,429064,0
2008-05-30,26.339,26.434,25.247,25.673,247997,0
2008-06-02,25.905,25.905,24.709,25.335,139828,0
2008-06-03,25.44,25.936,24.803,25.18,167985,0
2008-06-04,24.93,25.587,24.93,25.088,80446,0
2008-06-05,24.854,25.79,24.854,25.703,131961,0
2008-06-06,25.152,25.984,23.978,23.978,157923,0
2008-06-09,24.211,24.357,23.4,23.948,108504,0
2008-06-10,23.948,24.293,22.842,24.211,93426,0
2008-06-11,24.1,24.129,23.142,23.142,92880,0
2008-06-12,22.92,24.152,22.92,23.789,79126,0
2008-06-13,24.006,24.298,23.83,24.188,82205,0
2008-06-16,23.691,24.405,23.515,24.329,52998,0
2008-06-17,24.411,24.473,23.572,23.628,80267,0
2008-06-18,23.784,24.181,23.428,23.872,70727,0
2008-06-19,23.919,24.468,23.819,24.386,53129,0
2008-06-20,24.428,24.428,23.515,24.152,174236,0
2008-06-23,24.428,24.673,23.983,24.042,61876,0
2008-06-24,25.18,26.229,24.907,25.463,302694,0
2008-06-25,26.024,26.538,25.738,26.404,256863,0
2008-06-26,25.655,26.171,24.468,24.703,231465,0
2008-06-27,25.055,25.293,24.065,24.065,583796,0
2008-06-30,24.265,24.562,23.298,23.298,242144,0
2008-07-01,23.364,23.679,22.693,23.274,238360,0
2008-07-02,23.572,23.572,21.82,21.989,165546,0
2008-07-03,22.082,22.082,21.346,21.754,92271,0
2008-07-07,22.093,22.516,21.346,21.667,110235,0
2008-07-08,21.351,22.469,21.351,22.469,139599,0
2008-07-09,22.709,22.709,21.754,21.783,94270,0
2008-07-10,21.79,22.681,21.79,22.681,76746,0
2008-07-11,22.83,23.515,21.591,23.244,137842,0
2008-07-14,23.543,24.265,22.704,23.046,72623,0
2008-07-15,23.25,23.954,22.241,23.364,120599,0
2008-07-16,23.622,24.515,23.04,24.441,130887,0
2008-07-17,24.451,24.709,24.24,24.619,63938,0
2008-07-18,24.649,24.767,23.938,24.38,127136,0
2008-07-21,23.853,24.298,23.04,23.155,291038,0
2008-07-22,22.663,24.556,22.37,24.152,233667,0
2008-07-23,23.907,24.485,23.684,23.988,203398,0
2008-07-24,23.988,24.538,23.773,24.024,158439,0
2008-07-25,23.859,25.574,23.668,25.264,200396,0
2008-07-28,25.511,25.832,24.791,25.158,138165,0
2008-07-29,25.323,26.094,25.211,25.703,89749,0
2008-07-30,25.352,26.171,25.352,26.135,89456,0
2008-07-31,26.177,26.609,25.655,26.046,155444,0
2008-08-01,25.924,26.081,24.907,25.065,129621,0
2008-08-04,25.58,25.58,24.428,24.773,123758,0
2008-08-05,25.088,25.146,24.428,25.055,168082,0
2008-08-06,25.168,25.516,24.649,25.38,119532,0
2008-08-07,25.376,25.511,24.854,25.135,92034,0
2008-08-08,25.119,25.727,24.709,25.44,124761,0
2008-08-11,25.44,26.171,25.217,26.165,163750,0
2008-08-12,25.882,26.305,25.493,25.912,105318,0
2008-08-13,25.918,26.269,25.592,26.111,138097,0
2008-08-14,26.106,26.566,25.709,26.217,125951,0
2008-08-15,25.703,27.194,25.457,25.995,197913,0
2008-08-18,26.001,26.314,25.335,25.631,52253,0
2008-08-19,25.305,25.727,25.119,25.293,135474,0
2008-08-20,25.637,25.637,25.061,25.27,132394,0
2008-08-21,24.86,25.223,24.715,24.721,77433,0
2008-08-22,25.235,25.396,24.854,25.199,51206,0
2008-08-25,24.661,25.061,23.83,24.065,124755,0
2008-08-26,23.778,24.497,23.543,24.211,100677,0
2008-08-27,24.17,24.322,23.773,24.322,141640,0
2008-08-28,24.094,24.473,23.51,23.684,383512,0
2008-08-29,23.549,24.07,23.303,23.524,106850,0
2008-09-02,23.628,23.978,22.896,23.011,124256,0
2008-09-03,22.971,23.988,22.663,23.463,92861,0
2008-09-04,23.217,23.53,22.223,22.375,101010,0
2008-09-05,21.93,22.34,21.609,22.194,161134,0
2008-09-08,23.572,24.112,22.806,22.95,391785,0
2008-09-09,23.005,23.069,21.65,21.65,279193,0
2008-09-10,21.484,22.223,21.484,21.989,163797,0
2008-09-11,21.783,21.959,21.404,21.639,142562,0
2008-09-12,21.363,21.93,20.994,21.866,210128,0
2008-09-15,21.059,22.223,20.994,21.317,181060,0
2008-09-16,20.474,22.427,20.276,22.223,188789,0
2008-09-17,22.235,23.51,20.761,22.596,417632,0
2008-09-18,22.615,23.572,21.82,23.451,341659,0
2008-09-19,25.882,26.287,22.806,24.679,552163,0
2008-09-22,23.819,25.847,23.819,24.088,166422,0
2008-09-23,24.145,24.767,23.4,23.988,77712,0
2008-09-24,24,24,22.873,23.217,172294,0
2008-09-25,23.105,24.411,23.105,23.884,104116,0
2008-09-26,23.407,23.994,23.222,23.709,124423,0
2008-09-29,23.53,23.53,21.2,21.2,169613,0
2008-09-30,21.977,22.346,21.306,22.059,170149,0
2008-10-01,21.685,22.753,20.866,22.37,204926,0
2008-10-02,22.049,22.082,20.468,20.645,159397,0
2008-10-03,20.555,20.878,19.304,19.31,208160,0
2008-10-06,18.434,18.434,16.373,17.165,345848,0
2008-10-07,17.539,17.596,16.089,16.401,400627,0
2008-10-08,15.796,17.111,15.257,16.129,210582,0
2008-10-09,16.694,16.785,14.942,14.942,256470,0
2008-10-10,13.094,17.981,13.094,17.981,275756,0
2008-10-13,18.743,18.772,17.41,17.981,238800,0
2008-10-14,18.983,19.113,16.564,17.165,145995,0
2008-10-15,17.314,17.314,14.474,14.474,230474,0
2008-10-16,14.597,16.587,14.327,16.462,247167,0
2008-10-17,16.258,16.258,15.357,15.382,252388,0
2008-10-20,15.808,16.14,15.4,16.077,135838,0
2008-10-21,16.037,16.083,15.614,15.614,215472,0
2008-10-22,15.562,15.784,14.456,14.736,129452,0
2008-10-23,15.011,15.861,14.24,15.232,252675,0
2008-10-24,14.766,16.077,14.754,15.352,247125,0
2008-10-27,15.609,15.895,14.519,14.519,130096,0
2008-10-28,14.901,16.902,14.137,16.902,197315,0
2008-10-29,16.632,17.673,16.089,16.755,147518,0
2008-10-30,17.075,17.32,16.499,17.308,91119,0
2008-10-31,17.981,18.392,16.896,18.392,157592,0
2008-11-03,18.361,18.791,18.016,18.07,76890,0
2008-11-04,17.981,18.48,17.223,17.544,156402,0
2008-11-05,16.96,17.404,16.083,16.181,119985,0
2008-11-06,16.083,16.157,15.388,15.444,215100,0
2008-11-07,15.836,16.152,15.4,16.152,112042,0
2008-11-10,15.62,16.037,14.754,14.913,379540,0
2008-11-11,14.748,15.965,14.691,15.346,132862,0
2008-11-12,15.059,15.228,14.34,14.364,104493,0
2008-11-13,14.439,16.666,13.51,16.593,333474,0
2008-11-14,15.935,16.515,14.484,14.484,109770,0
2008-11-17,14.496,15.322,14.035,14.285,159619,0
2008-11-18,14.37,14.743,13.464,14.095,130231,0
2008-11-19,14.095,14.245,12.593,12.593,102885,0
2008-11-20,12.48,12.73,11.412,11.64,147118,0
2008-11-21,10.709,12.832,10.672,12.832,319516,0
2008-11-24,13.381,14.445,12.893,14.445,207049,0
2008-11-25,14.681,14.981,13.304,14.981,287685,0
2008-11-26,14.62,16.229,14.502,15.849,185649,0
2008-11-28,15.205,16.14,15.205,16.14,39003,0
2008-12-01,15.849,15.849,12.666,12.827,228294,0
2008-12-02,13.158,13.878,12.952,13.602,178283,0
2008-12-03,12.882,14.4,12.863,13.836,165248,0
2008-12-04,13.596,14.107,12.774,13.129,134320,0
2008-12-05,12.928,14.633,12.503,14.62,169402,0
2008-12-08,14.566,16.474,14.566,16.287,185513,0
2008-12-09,15.825,16.982,15.573,15.759,116829,0
2008-12-10,15.825,16.825,15.825,16.545,70226,0
2008-12-11,15.849,16.96,15.849,16.052,150221,0
2008-12-12,15.729,17.509,15.352,17.147,171830,0
2008-12-15,16.426,17.254,15.655,15.831,181755,0
2008-12-16,16.047,16.89,15.924,16.581,311706,0
2008-12-17,16.432,16.96,15.965,16.643,186248,0
2008-12-18,16.672,17.194,16.229,16.689,125150,0
2008-12-19,16.942,17.399,16.48,16.551,276220,0
2008-12-22,16.666,16.878,15.28,16.065,125412,0
2008-12-23,16.211,16.341,15.263,15.65,148252,0
2008-12-24,15.62,16.025,15.352,15.703,41309,0
2008-12-26,15.79,16.192,15.674,15.674,72066,0
2008-12-29,15.662,17.254,15.662,16.785,206554,0
2008-12-30,16.953,17.855,16.731,17.326,689550,0
2008-12-31,18.141,18.499,17.147,18.199,108668,0
2009-01-02,17.707,18.392,17.55,18.063,108855,0
2009-01-05,18.099,18.246,17.491,17.777,80925,0
2009-01-06,17.908,19.064,17.796,19.064,298296,0
2009-01-07,18.263,18.948,17.521,18.07,369491,0
2009-01-08,17.691,18.235,17.662,17.975,188219,0
2009-01-09,17.925,17.925,16.725,16.785,148400,0
2009-01-12,16.802,17.105,16.462,16.755,182025,0
2009-01-13,16.683,17.075,16.385,16.638,159546,0
2009-01-14,16.367,16.902,15.496,15.59,165530,0
2009-01-15,15.585,16.533,14.766,16.305,183758,0
2009-01-16,16.666,16.666,15.496,16.492,84487,0
2009-01-20,16.407,16.407,14.97,14.976,120452,0
2009-01-21,15.217,16.785,14.926,16.785,143670,0
2009-01-22,15.977,16.551,15.557,15.855,62137,0
2009-01-23,15.496,15.772,15.28,15.748,120125,0
2009-01-26,16.093,16.474,15.527,15.877,96989,0
2009-01-27,15.901,16.443,15.819,15.913,90011,0
2009-01-28,16.229,16.761,16.187,16.401,151984,0
2009-01-29,16.169,16.396,15.28,15.438,89298,0
2009-01-30,15.557,15.836,14.724,14.97,90705,0
2009-02-02,14.62,15.31,14.346,14.854,114211,0
2009-02-03,14.97,16.007,14.895,15.825,135323,0
2009-02-04,15.825,16.587,15.796,15.819,171753,0
2009-02-05,15.496,16.299,15.496,16.1,169060,0
2009-02-06,15.867,16.819,15.867,16.725,131153,0
2009-02-09,16.407,16.683,15.502,15.632,288910,0
2009-02-10,15.539,15.977,15.411,15.411,270316,0
2009-02-11,15.724,16.001,15.438,15.831,154135,0
2009-02-12,15.444,15.609,13.482,13.738,447035,0
2009-02-13,13.697,13.697,12.01,12.86,555162,0
2009-02-17,12.281,12.431,11.287,11.64,431839,0
2009-02-18,11.825,11.825,11.112,11.228,178526,0
2009-02-19,11.346,11.592,11.257,11.305,144766,0
2009-02-20,11.376,11.376,10.761,11.123,202435,0
2009-02-23,11.287,11.287,10.439,10.526,178522,0
2009-02-24,10.532,11.668,10.139,11.668,253168,0
2009-02-25,11.515,11.515,10.573,10.585,287080,0
2009-02-26,10.743,10.818,10.538,10.538,178436,0
2009-02-27,10.411,10.727,10.344,10.344,99024,0
2009-03-02,10.236,10.236,9.572,9.685,174014,0
2009-03-03,9.65,9.907,9.1993,9.4044,204700,0
2009-03-04,9.601,9.74,9.2755,9.3916,127735,0
2009-03-05,9.846,9.846,8.813,8.9884,178594,0
2009-03-06,9.1528,9.3048,8.5967,9.0235,150622,0
2009-03-09,8.778,9.0747,8.4798,8.5675,200151,0
2009-03-10,8.7721,9.65,8.7138,9.65,169510,0
2009-03-11,9.767,9.986,9.322,9.4263,83818,0
2009-03-12,9.538,10.703,9.533,10.585,288937,0
2009-03-13,10.743,10.788,10.236,10.515,138256,0
2009-03-16,10.621,11.042,10.188,10.276,165557,0
2009-03-17,10.236,11.551,9.943,11.539,193399,0
2009-03-18,11.551,12.275,11.508,12.017,151244,0
2009-03-19,12.107,12.198,11.551,11.668,81721,0
2009-03-20,11.502,11.694,10.656,10.678,192556,0
2009-03-23,10.872,11.929,10.801,11.929,137597,0
2009-03-24,11.668,11.975,11.37,11.412,114540,0
2009-03-25,11.49,12.335,11.416,11.874,178662,0
2009-03-26,12.066,12.786,11.987,12.786,146226,0
2009-03-27,12.575,14.24,12.575,13.304,505025,0
2009-03-30,12.875,13.117,11.209,11.443,602057,0
2009-03-31,11.668,11.987,10.965,11.58,316129,0
2009-04-01,11.358,11.634,10.948,11.472,141893,0
2009-04-02,11.694,13.082,11.694,12.666,276261,0
2009-04-03,12.66,12.749,12.25,12.713,85608,0
2009-04-06,12.539,12.63,11.929,12.63,125608,0
2009-04-07,12.119,12.299,11.533,11.568,102110,0
2009-04-08,11.628,11.908,11.317,11.551,133131,0
2009-04-09,11.874,12.169,11.694,12.017,326969,0
2009-04-13,11.855,12.311,11.421,12.287,158322,0
2009-04-14,12.01,12.148,11.609,11.673,98409,0
2009-04-15,11.597,12.066,11.58,11.94,59820,0
2009-04-16,12.13,12.486,11.682,12.317,85153,0
2009-04-17,12.486,12.86,12.193,12.761,130878,0
2009-04-20,12.569,12.569,11.563,11.563,122468,0
2009-04-21,11.466,12.563,11.466,12.281,126329,0
2009-04-22,12.06,13.252,12.048,12.604,166456,0
2009-04-23,12.653,12.683,11.628,12.398,208341,0
2009-04-24,12.604,12.604,12.102,12.165,184934,0
2009-04-27,11.874,12.221,11.622,11.987,153722,0
2009-04-28,11.79,12.233,11.766,11.831,139606,0
2009-04-29,12.004,12.636,11.808,12.636,144471,0
2009-04-30,12.81,13.205,12.456,12.456,118723,0
2009-05-01,12.45,12.456,11.946,12.066,120320,0
2009-05-04,12.25,12.62,12.113,12.437,115630,0
2009-05-05,12.335,12.575,11.94,12.107,108595,0
2009-05-06,12.311,12.743,12.136,12.587,134888,0
2009-05-07,12.86,12.86,12.426,12.521,101157,0
2009-05-08,12.683,13.41,12.462,13.332,133687,0
2009-05-11,12.86,13.077,12.593,12.906,100616,0
2009-05-12,12.893,13.006,12.604,12.893,118003,0
2009-05-13,12.66,12.81,12.227,12.353,137289,0
2009-05-14,12.426,12.647,12.09,12.386,103460,0
2009-05-15,12.41,12.587,12.066,12.152,105129,0
2009-05-18,12.227,13.165,12.227,13.141,137428,0
2009-05-19,13.216,13.222,12.804,13.158,84334,0
2009-05-20,13.252,13.871,12.964,12.977,98083,0
2009-05-21,12.844,12.912,12.299,12.358,90087,0
2009-05-22,12.398,12.63,11.987,12.029,110886,0
2009-05-26,11.987,12.66,11.759,12.66,129361,0
2009-05-27,12.575,12.797,12.078,12.107,88285,0
2009-05-28,12.174,12.293,11.766,12.102,43851,0
2009-05-29,12.09,12.281,11.975,12.281,90819,0
2009-06-01,12.666,13.281,12.443,13.094,141100,0
2009-06-02,13.048,13.433,13.019,13.037,104858,0
2009-06-03,12.856,12.994,12.575,12.935,74246,0
2009-06-04,12.983,13.433,12.863,13.356,73176,0
2009-06-05,13.452,13.755,13.404,13.433,91759,0
2009-06-08,13.433,13.482,12.958,13.158,87701,0
2009-06-09,13.216,13.51,13.061,13.099,73657,0
2009-06-10,13.186,13.287,12.882,13.031,116407,0
2009-06-11,13.111,13.111,12.719,12.743,90073,0
2009-06-12,12.689,12.737,12.431,12.689,48974,0
2009-06-15,12.593,12.672,11.923,12.142,83165,0
2009-06-16,12.335,12.358,11.766,11.797,57922,0
2009-06-17,11.946,12.174,11.808,12.09,51336,0
2009-06-18,12.029,12.575,11.987,12.293,77093,0
2009-06-19,12.456,12.575,12.084,12.575,154008,0
2009-06-22,12.221,12.392,11.466,11.49,122609,0
2009-06-23,11.461,11.646,11.054,11.059,204853,0
2009-06-24,11.199,11.784,11.199,11.405,122653,0
2009-06-25,11.228,11.814,11.146,11.754,65299,0
2009-06-26,11.82,14.011,11.694,13.537,840514,0
2009-06-29,13.332,13.743,11.908,11.908,935573,0
2009-06-30,11.908,12.107,11.58,11.797,245211,0
2009-07-01,11.981,12.215,11.73,12.136,162171,0
2009-07-02,11.987,12.041,11.64,11.64,107069,0
2009-07-06,11.651,11.736,11.281,11.416,143132,0
2009-07-07,11.539,11.711,11.3,11.426,110555,0
2009-07-08,11.592,11.592,10.965,11.209,96369,0
2009-07-09,11.34,11.34,10.965,10.988,82081,0
2009-07-10,10.936,11.129,10.783,10.994,73651,0
2009-07-13,11.024,11.861,11.024,11.861,127698,0
2009-07-14,11.913,11.913,11.34,11.502,166882,0
2009-07-15,11.754,12.096,11.754,11.975,152033,0
2009-07-16,11.861,12.078,11.861,12.017,102308,0
2009-07-17,12.096,12.13,11.73,11.981,93747,0
2009-07-20,12.029,12.281,11.987,12.193,75482,0
2009-07-21,12.244,12.269,11.992,12.221,66527,0
2009-07-22,12.221,12.545,12.119,12.335,98783,0
2009-07-23,12.269,12.983,12.198,12.421,461830,0
2009-07-24,12.281,12.63,12.256,12.63,142070,0
2009-07-27,12.653,12.94,12.342,12.935,167071,0
2009-07-28,12.797,12.983,12.533,12.653,138858,0
2009-07-29,12.587,12.863,12.45,12.755,129412,0
2009-07-30,12.983,13.584,12.832,12.964,168300,0
2009-07-31,12.863,13.332,12.863,13.061,79533,0
2009-08-03,13.216,13.526,12.952,13.445,91521,0
2009-08-04,13.246,13.51,13.165,13.398,98986,0
2009-08-05,13.374,13.445,13.031,13.18,61346,0
2009-08-06,13.293,13.47,13.216,13.356,69887,0
2009-08-07,13.626,14.095,13.577,13.813,74766,0
2009-08-10,13.626,14.143,13.596,13.989,61682,0
2009-08-11,13.871,13.871,13.452,13.452,39443,0
2009-08-12,13.452,14.029,13.452,13.824,80026,0
2009-08-13,14.537,14.537,13.661,13.906,44401,0
2009-08-14,13.895,13.948,13.228,13.422,73986,0
2009-08-17,13.089,13.281,12.743,13.006,73632,0
2009-08-18,13.129,13.433,12.923,12.97,75811,0
2009-08-19,12.81,13.577,12.81,13.577,81738,0
2009-08-20,13.577,14.017,13.488,13.818,76852,0
2009-08-21,14.029,14.309,13.93,14.297,103748,0
2009-08-24,14.333,14.49,13.976,14.029,60452,0
2009-08-25,14.166,14.4,14.058,14.327,43470,0
2009-08-26,14.268,14.327,14.107,14.245,42894,0
2009-08-27,14.302,14.479,13.795,14.456,47102,0
2009-08-28,14.543,14.548,14.064,14.291,32787,0
2009-08-31,14.051,14.051,13.632,13.773,65568,0
2009-09-01,13.673,14.187,13.304,13.482,89955,0
2009-09-02,13.439,13.516,13.264,13.264,53571,0
2009-09-03,13.287,13.526,13.171,13.51,26975,0
2009-09-04,13.452,13.79,13.316,13.79,39603,0
2009-09-08,13.901,13.983,13.638,13.884,40200,0
2009-09-09,13.976,14.333,13.913,14.209,48981,0
2009-09-10,14.155,14.62,13.813,14.609,55032,0
2009-09-11,14.681,14.819,14.45,14.743,64940,0
2009-09-14,14.555,15.147,14.555,15.059,99044,0
2009-09-15,14.981,15.222,14.866,15.088,79533,0
2009-09-16,15.105,15.251,15.077,15.153,51402,0
2009-09-17,15.159,15.217,14.825,15.047,74621,0
2009-09-18,14.866,15.292,14.866,15.28,204363,0
2009-09-21,15.135,15.263,14.854,14.913,63837,0
2009-09-22,15.059,15.178,14.76,15.053,82668,0
2009-09-23,15.047,15.486,15.024,15.31,80181,0
2009-09-24,15.322,15.322,14.76,14.976,76287,0
2009-09-25,14.965,15.036,14.73,14.885,80910,0
2009-09-28,14.942,15.217,14.657,15.047,174223,0
2009-09-29,15.047,15.239,14.772,14.885,251404,0
2009-09-30,14.895,14.895,14.34,14.566,131986,0
2009-10-01,14.531,14.531,13.643,13.643,94726,0
2009-10-02,13.584,13.596,13.082,13.199,68425,0
2009-10-05,13.416,13.548,13.123,13.494,107095,0
2009-10-06,13.571,13.995,13.571,13.913,57456,0
2009-10-07,13.795,14,13.543,13.584,71896,0
2009-10-08,13.703,13.965,13.673,13.913,41288,0
2009-10-09,13.871,14.171,13.871,14.171,31018,0
2009-10-12,14.327,14.327,13.871,13.976,32174,0
2009-10-13,14.187,14.187,13.392,13.79,139323,0
2009-10-14,13.941,14.245,13.89,14.149,57264,0
2009-10-15,14.155,14.321,13.995,14.268,54957,0
2009-10-16,14.155,14.155,13.668,13.79,45282,0
2009-10-19,13.865,14.227,13.813,14.198,87891,0
2009-10-20,14.215,14.215,13.697,13.871,49767,0
2009-10-21,13.871,14.418,13.865,14.045,90845,0
2009-10-22,14.035,14.537,13.655,14.187,112117,0
2009-10-23,14.321,14.633,14.171,14.279,66764,0
2009-10-26,14.479,14.97,14.389,14.681,293080,0
2009-10-27,14.704,15.036,14.62,14.657,98810,0
2009-10-28,14.651,14.825,14.519,14.531,122533,0
2009-10-29,14.754,14.754,14.578,14.639,107716,0
2009-10-30,14.627,14.772,14.171,14.439,149576,0
2009-11-02,14.597,14.83,14.088,14.603,182463,0
2009-11-03,14.439,14.736,14.418,14.691,83891,0
2009-11-04,14.718,14.718,14.155,14.155,91680,0
2009-11-05,14.537,14.807,14.389,14.743,52955,0
2009-11-06,14.724,14.942,14.531,14.639,42301,0
2009-11-09,14.597,15.047,14.597,15.047,69633,0
2009-11-10,14.913,15.159,14.748,14.953,52819,0
2009-11-11,15.117,15.263,14.999,15.135,51516,0
2009-11-12,15.141,15.263,14.866,14.913,60461,0
2009-11-13,14.836,15.239,14.657,15.239,60380,0
2009-11-16,15.357,16.077,15.357,15.849,50352,0
2009-11-17,15.796,16.031,15.79,15.971,27369,0
2009-11-18,15.965,15.995,15.668,15.674,35977,0
2009-11-19,15.539,15.579,14.913,15.017,50957,0
2009-11-20,14.926,15.1,14.794,14.987,38988,0
2009-11-23,15.205,15.585,15.205,15.557,52641,0
2009-11-24,15.585,15.724,15.415,15.69,55151,0
2009-11-25,15.873,15.873,15.405,15.444,34190,0
2009-11-27,15.147,15.193,14.543,14.543,42308,0
2009-11-30,14.597,14.645,14.413,14.561,133787,0
2009-12-01,14.71,15.117,14.59,15.117,75404,0
2009-12-02,14.937,15.205,14.8,15.053,51685,0
2009-12-03,15.172,15.205,14.704,14.748,32049,0
2009-12-04,15.005,15.491,14.953,15.263,57890,0
2009-12-07,15.263,15.62,15.153,15.579,34343,0
2009-12-08,15.579,15.674,15.467,15.479,34484,0
2009-12-09,15.479,15.632,15.382,15.626,30100,0
2009-12-10,15.668,16.181,15.668,16.018,59187,0
2009-12-11,16.14,17.423,15.94,16.89,216969,0
2009-12-14,16.931,17.018,16.468,16.521,176325,0
2009-12-15,16.51,16.725,16.373,16.391,109305,0
2009-12-16,16.615,16.719,16.401,16.581,98800,0
2009-12-17,16.48,16.694,16.33,16.694,100019,0
2009-12-18,16.385,16.761,16.253,16.593,266815,0
2009-12-21,16.66,16.884,16.551,16.842,49772,0
2009-12-22,16.902,16.953,16.683,16.785,44200,0
2009-12-23,16.861,16.861,16.247,16.353,116146,0
2009-12-24,16.462,16.462,15.579,15.802,149365,0
2009-12-28,15.995,16.462,14.97,16.413,220437,0
2009-12-29,16.379,16.379,15.569,16.198,235446,0
2009-12-30,16.14,16.318,15.444,16.217,454328,0
2009-12-31,16.264,16.713,16.157,16.162,150883,0
2010-01-04,16.462,16.872,16.462,16.836,98956,0
2010-01-05,16.836,16.842,16.385,16.413,51409,0
2010-01-06,16.407,16.533,16.347,16.413,50833,0
2010-01-07,16.357,16.521,16.211,16.499,38030,0
2010-01-08,16.438,16.581,16.324,16.575,47880,0
2010-01-11,16.638,16.638,16.33,16.449,43585,0
2010-01-12,16.299,16.353,15.907,16.152,54063,0
2010-01-13,16.181,16.192,15.924,16.106,41502,0
2010-01-14,16.047,16.077,15.877,16.012,31574,0
2010-01-15,16.083,16.083,15.28,15.539,92290,0
2010-01-19,15.533,16.065,15.527,16.052,36940,0
2010-01-20,15.849,15.907,15.304,15.632,32156,0
2010-01-21,15.68,15.68,15.053,15.141,78056,0
2010-01-22,15.083,15.597,15.083,15.508,125796,0
2010-01-25,15.668,15.919,15.557,15.802,92360,0
2010-01-26,15.778,15.808,15.239,15.239,92646,0
2010-01-27,15.182,15.346,15.128,15.316,54100,0
2010-01-28,15.352,15.394,14.913,15.042,71069,0
2010-01-29,15.159,15.257,14.171,14.171,131190,0
2010-02-01,14.177,14.234,13.989,14.149,104912,0
2010-02-02,14.468,14.854,14.462,14.59,130618,0
2010-02-03,14.474,14.633,14.209,14.24,56548,0
2010-02-04,14.149,14.166,13.626,13.679,73260,0
2010-02-05,13.673,13.976,13.452,13.93,56661,0
2010-02-08,13.733,13.89,13.655,13.721,64622,0
2010-02-09,13.89,14.035,13.655,13.935,92888,0
2010-02-10,13.813,13.906,13.608,13.743,45494,0
2010-02-11,13.684,14.143,13.537,14.095,59538,0
2010-02-12,14.005,14.566,13.638,13.954,88055,0
2010-02-16,14.07,14.07,13.743,13.79,53654,0
2010-02-17,13.884,14.273,13.709,13.778,74012,0
2010-02-18,13.83,14.088,13.83,14.005,59670,0
2010-02-19,14.076,14.088,13.995,14.051,69068,0
2010-02-22,13.836,14.221,13.836,14.076,33413,0
2010-02-23,14.076,14.095,13.673,13.709,66348,0
2010-02-24,13.715,13.925,13.619,13.655,42729,0
2010-02-25,13.452,13.773,13.338,13.773,29523,0
2010-02-26,13.749,13.919,13.476,13.743,35949,0
2010-03-01,13.795,14.029,13.743,13.855,40514,0
2010-03-02,13.855,14.406,13.807,14.333,44269,0
2010-03-03,14.395,14.675,14.395,14.59,63684,0
2010-03-04,14.651,14.691,14.462,14.513,15143,0
2010-03-05,14.633,14.794,14.508,14.778,49550,0
2010-03-08,14.743,14.794,14.639,14.784,28301,0
2010-03-09,14.8,15.059,14.73,14.89,52752,0
2010-03-10,14.854,15.135,14.854,14.937,45533,0
2010-03-11,14.937,14.937,14.651,14.895,21556,0
2010-03-12,14.999,14.999,14.697,14.86,19522,0
2010-03-15,14.86,14.976,14.743,14.878,21929,0
2010-03-16,14.86,15.059,14.807,15.059,23091,0
2010-03-17,15.059,15.257,14.895,15.135,33188,0
2010-03-18,15.088,15.28,15.053,15.094,22964,0
2010-03-19,15.077,15.178,14.71,14.97,86833,0
2010-03-22,14.866,15.211,14.71,15.211,47225,0
2010-03-23,15.245,15.562,15.117,15.527,47864,0
2010-03-24,15.467,15.79,15.211,15.245,76682,0
2010-03-25,15.322,15.585,14.97,14.97,109905,0
2010-03-26,15.077,15.62,15.03,15.62,90829,0
2010-03-29,15.626,15.79,15.451,15.639,111924,0
2010-03-30,15.703,15.959,15.059,15.059,200727,0
2010-03-31,15.059,15.123,14.789,14.878,96489,0
2010-04-01,14.942,15.036,14.502,14.766,49166,0
2010-04-05,14.772,15.292,14.71,15.292,43164,0
2010-04-06,15.205,15.4,15.205,15.334,18525,0
2010-04-07,15.34,15.34,15.059,15.316,44669,0
2010-04-08,15.205,15.456,15.147,15.292,27086,0
2010-04-09,15.328,15.328,14.965,15.005,22286,0
2010-04-12,15.03,15.03,14.456,14.836,37807,0
2010-04-13,14.743,14.953,14.743,14.926,12200,0
2010-04-14,14.976,15.715,14.976,15.569,24432,0
2010-04-15,15.508,15.825,15.34,15.796,25426,0
2010-04-16,15.867,15.867,15.479,15.603,56760,0
2010-04-19,15.597,15.674,15.275,15.451,49074,0
2010-04-20,15.79,15.877,15.597,15.79,39227,0
2010-04-21,15.753,16.025,15.753,15.93,44436,0
2010-04-22,15.889,16.089,15.508,16.083,35340,0
2010-04-23,16.031,16.373,15.971,16.373,56034,0
2010-04-26,16.27,16.814,16.27,16.725,112983,0
2010-04-27,16.638,16.842,16.318,16.347,67937,0
2010-04-28,16.432,16.701,16.229,16.632,66211,0
2010-04-29,16.773,16.83,16.353,16.83,132513,0
2010-04-30,16.785,16.89,16.312,16.312,81358,0
2010-05-03,16.229,16.791,16.229,16.773,43150,0
2010-05-04,16.521,16.521,16.089,16.426,95290,0
2010-05-05,16.001,16.432,16.001,16.432,73642,0
2010-05-06,16.825,16.825,16.083,16.305,116647,0
2010-05-07,15.94,16.432,15.94,16.083,318123,0
2010-05-10,16.492,17.194,16.373,17.194,97796,0
2010-05-11,17.018,17.662,16.96,17.479,57177,0
2010-05-12,17.463,17.831,17.35,17.707,91191,0
2010-05-13,17.65,17.766,17.457,17.603,37637,0
2010-05-14,17.457,17.457,16.872,17.141,53856,0
2010-05-17,17.254,17.308,16.643,17.081,39301,0
2010-05-18,17.194,17.308,16.57,16.581,35872,0
2010-05-19,16.504,16.861,16.438,16.581,82593,0
2010-05-20,16.198,16.426,15.895,15.901,127003,0
2010-05-21,15.644,16.223,15.644,16.012,83205,0
2010-05-24,15.959,16.058,15.79,15.79,51488,0
2010-05-25,15.211,16.198,15.211,16.14,182518,0
2010-05-26,16.14,16.551,15.836,15.836,89516,0
2010-05-27,16.083,17.189,16.083,17.129,69694,0
2010-05-28,17.052,17.136,16.462,16.581,55889,0
2010-06-01,16.725,17.399,16.181,16.198,78046,0
2010-06-02,16.42,17.165,16.089,16.976,107478,0
2010-06-03,16.972,17.117,16.438,16.953,57470,0
2010-06-04,16.638,16.649,15.72,15.72,111131,0
2010-06-07,15.748,15.901,15.382,15.421,134712,0
2010-06-08,15.456,15.614,15.117,15.52,111616,0
2010-06-09,15.729,15.965,15.438,15.544,43186,0
2010-06-10,15.79,16.198,15.79,16.198,38886,0
2010-06-11,16.052,16.449,15.965,16.281,31378,0
2010-06-14,16.492,16.766,16.083,16.175,40965,0
2010-06-15,16.264,16.743,16.264,16.655,51392,0
2010-06-16,16.492,16.755,16.401,16.487,34159,0
2010-06-17,16.603,16.791,16.287,16.449,33829,0
2010-06-18,16.581,16.719,16.169,16.241,127194,0
2010-06-21,16.615,16.615,15.79,15.935,83991,0
2010-06-22,16.001,16.258,15.674,15.674,83030,0
2010-06-23,15.674,15.877,15.544,15.609,84321,0
2010-06-24,15.467,15.603,15.166,15.205,91416,0
2010-06-25,15.298,15.93,15.065,15.662,509221,0
2010-06-28,15.759,15.919,15.382,15.388,100469,0
2010-06-29,15.251,15.4,14.913,15.011,380058,0
2010-06-30,15.031,15.242,14.652,14.652,95571,0
2010-07-01,14.669,14.778,14.227,14.743,72880,0
2010-07-02,14.704,14.842,14.327,14.358,35557,0
2010-07-06,14.62,14.657,14.035,14.268,60337,0
2010-07-07,14.315,14.807,14.209,14.8,66549,0
2010-07-08,14.913,15.375,14.913,15.369,77341,0
2010-07-09,15.298,15.603,15.292,15.579,45115,0
2010-07-12,15.491,15.496,15.017,15.053,28226,0
2010-07-13,15.292,15.907,15.205,15.873,57886,0
2010-07-14,15.79,15.855,15.491,15.69,30979,0
2010-07-15,15.742,15.742,15.141,15.515,55323,0
2010-07-16,15.382,15.382,14.784,14.913,102219,0
2010-07-19,14.932,15.346,14.73,15.346,51542,0
2010-07-20,15.135,15.639,14.932,15.614,55412,0
2010-07-21,15.79,15.825,15.1,15.135,75632,0
2010-07-22,15.292,16.312,15.292,16.305,124993,0
2010-07-23,16.341,17.626,16.152,17.539,117254,0
2010-07-26,17.691,18.235,17.579,18.106,90787,0
2010-07-27,18.223,18.275,17.621,17.685,61604,0
2010-07-28,17.65,17.849,17.479,17.79,32101,0
2010-07-29,17.754,18.099,17.356,17.748,42345,0
2010-07-30,17.596,18.205,17.479,17.509,70412,0
2010-08-02,17.777,18.141,17.399,17.947,41882,0
2010-08-03,17.819,18.367,17.579,17.766,68629,0
2010-08-04,17.892,18.351,17.861,18.275,36741,0
2010-08-05,18.263,18.404,18.07,18.088,38439,0
2010-08-06,17.867,17.953,17.479,17.855,36952,0
2010-08-09,18.011,18.309,17.691,18.217,30149,0
2010-08-10,17.96,18.005,17.429,17.702,62361,0
2010-08-11,17.276,17.326,16.666,16.796,85589,0
2010-08-12,16.533,16.89,16.528,16.683,56610,0
2010-08-13,16.666,16.694,16.432,16.551,87875,0
2010-08-16,16.407,16.689,16.373,16.587,45640,0
2010-08-17,16.855,17.515,16.785,17.374,59451,0
2010-08-18,17.298,17.41,17.018,17.111,51643,0
2010-08-19,17.087,17.539,15.907,15.907,80012,0
2010-08-20,15.815,15.935,15.352,15.79,58594,0
2010-08-23,15.977,15.977,15.405,15.479,39918,0
2010-08-24,15.187,15.375,14.663,14.685,47039,0
2010-08-25,14.548,15.316,14.474,15.228,47501,0
2010-08-26,15.245,15.597,14.8,14.825,38738,0
2010-08-27,14.942,15.405,14.736,15.369,31030,0
2010-08-30,15.257,15.352,14.813,14.813,31710,0
2010-08-31,14.784,15.055,14.681,15.031,57621,0
2010-09-01,15.205,15.873,15.128,15.861,55032,0
2010-09-02,16.025,16.162,15.913,16.157,31971,0
2010-09-03,16.318,16.638,16.093,16.42,30016,0
2010-09-07,16.205,16.462,15.907,15.959,48904,0
2010-09-08,15.989,16.312,15.977,16.065,24599,0
2010-09-09,16.357,16.379,15.877,16.146,40030,0
2010-09-10,16.211,16.373,16.122,16.162,22617,0
2010-09-13,16.318,16.666,16.264,16.347,47787,0
2010-09-14,16.293,16.492,16.089,16.146,27314,0
2010-09-15,16.089,16.367,15.796,16.312,38225,0
2010-09-16,16.287,16.287,15.573,15.62,26695,0
2010-09-17,15.907,16.247,15.502,15.573,97575,0
2010-09-20,15.674,16.66,15.496,16.62,76746,0
2010-09-21,16.581,16.581,16.122,16.152,42434,0
2010-09-22,16.117,16.426,15.703,15.765,43072,0
2010-09-23,15.579,15.855,15.461,15.491,32549,0
2010-09-24,15.759,16.42,15.742,16.293,37263,0
2010-09-27,16.293,16.293,15.94,15.989,25987,0
2010-09-28,15.995,16.229,15.784,16.205,81762,0
2010-09-29,16.093,16.312,15.889,16.241,72054,0
2010-09-30,16.385,16.385,16.025,16.117,46603,0
2010-10-01,16.198,16.401,16.047,16.275,25382,0
2010-10-04,16.539,16.539,15.603,15.696,34107,0
2010-10-05,15.93,16.785,15.802,16.731,51419,0
2010-10-06,16.725,17.105,16.598,16.861,38240,0
2010-10-07,17.018,17.308,16.931,17.117,29754,0
2010-10-08,17.105,17.656,17.081,17.591,33881,0
2010-10-11,17.621,17.766,17.457,17.621,27492,0
2010-10-12,17.556,17.736,17.259,17.707,17768,0
2010-10-13,17.825,18.351,17.685,18.147,57925,0
2010-10-14,18.159,18.171,17.861,17.96,41762,0
2010-10-15,18.147,18.184,17.205,17.303,50712,0
2010-10-18,17.286,17.813,17.254,17.65,29301,0
2010-10-19,17.343,17.631,16.814,17.018,75189,0
2010-10-20,17.165,17.298,16.872,17.075,39653,0
2010-10-21,17.223,17.259,16.462,16.719,33120,0
2010-10-22,16.766,16.867,16.677,16.867,21546,0
2010-10-25,16.96,17.141,16.773,16.796,16326,0
2010-10-26,16.638,16.953,16.581,16.766,44127,0
2010-10-27,16.638,16.66,16.27,16.462,27906,0
2010-10-28,16.539,17.1,16.083,16.89,59200,0
2010-10-29,18.042,18.042,16.941,17.441,33553,0
2010-11-01,17.491,17.644,16.896,16.953,32272,0
2010-11-02,17.136,17.796,17.136,17.766,40958,0
2010-11-03,17.742,17.925,17.435,17.925,21192,0
2010-11-04,18.147,18.66,18.041,18.625,46096,0
2010-11-05,18.66,18.66,17.943,18.339,38594,0
2010-11-08,18.223,18.246,17.914,18.153,61059,0
2010-11-09,18.171,18.275,17.766,17.92,26902,0
2010-11-10,17.92,17.92,17.474,17.914,41999,0
2010-11-11,17.638,18.058,17.638,17.76,13272,0
2010-11-12,17.521,17.626,17.298,17.298,15335,0
2010-11-15,17.416,17.479,16.96,16.994,35449,0
2010-11-16,16.878,16.878,16.229,16.468,64144,0
2010-11-17,16.581,16.603,16.401,16.504,48628,0
2010-11-18,16.725,17.474,16.689,17.286,42226,0
2010-11-19,17.147,17.615,17.147,17.596,23315,0
2010-11-22,17.534,17.673,17.165,17.556,17119,0
2010-11-23,17.308,17.368,17.012,17.248,35132,0
2010-11-24,17.485,17.975,17.393,17.975,23541,0
2010-11-26,17.879,18.035,17.76,17.925,8775,0
2010-11-29,17.736,17.771,17.199,17.631,34507,0
2010-11-30,17.429,17.667,17.194,17.387,102846,0
2010-12-01,17.748,18.48,17.748,18.321,77806,0
2010-12-02,18.321,18.631,18.147,18.59,31382,0
2010-12-03,18.385,18.713,18.178,18.637,39889,0
2010-12-06,18.644,18.743,18.545,18.574,23500,0
2010-12-07,18.883,19.428,18.66,19.304,28244,0
2010-12-08,19.41,19.421,19.077,19.205,44908,0
2010-12-09,19.147,19.555,19.058,19.41,35502,0
2010-12-10,19.329,19.873,19.164,19.867,40447,0
2010-12-13,19.879,20.276,19.879,20.215,55310,0
2010-12-14,20.227,20.878,20.227,20.842,68151,0
2010-12-15,21.576,21.742,20.796,21.46,102424,0
2010-12-16,21.515,21.871,21.434,21.783,60163,0
2010-12-17,21.65,21.697,21.312,21.323,55768,0
2010-12-20,21.323,21.437,20.33,20.918,101458,0
2010-12-21,21.113,21.113,20.742,20.965,57527,0
2010-12-22,21.053,21.49,20.937,21.46,46989,0
2010-12-23,21.521,21.602,21.069,21.139,121807,0
2010-12-27,21.053,21.053,20.645,20.825,64737,0
2010-12-28,20.771,20.878,19.89,20.083,88666,0
2010-12-29,20.122,20.122,18.89,19.045,129158,0
2010-12-30,18.979,19.542,18.745,19.104,250015,0
2010-12-31,19.011,19.055,18.754,18.899,43364,0
2011-01-03,19.064,19.646,18.953,19.369,60750,0
2011-01-04,19.452,19.503,18.9,19.34,81021,0
2011-01-05,19.263,19.346,19.035,19.107,34435,0
2011-01-06,19.041,19.1,18.877,18.953,34670,0
2011-01-07,18.895,18.977,18.625,18.755,64864,0
2011-01-10,18.673,19.077,18.602,19.052,42019,0
2011-01-11,19.152,19.531,19.1,19.257,33256,0
2011-01-12,19.503,19.538,19.352,19.485,26217,0
2011-01-13,19.421,19.421,19.152,19.393,23924,0
2011-01-14,19.298,19.633,19.058,19.627,46728,0
2011-01-18,19.52,19.52,19.077,19.251,68606,0
2011-01-19,19.183,19.2,18.492,18.545,55651,0
2011-01-20,18.457,18.602,18.047,18.333,39322,0
2011-01-21,18.367,18.679,18.153,18.159,60358,0
2011-01-24,18.205,18.48,18.205,18.292,23054,0
2011-01-25,18.129,18.263,17.831,18.194,40004,0
2011-01-26,18.24,18.918,18.129,18.883,34835,0
2011-01-27,18.918,18.918,18.527,18.743,19917,0
2011-01-28,18.725,18.841,18.217,18.258,68143,0
2011-01-31,18.34,18.738,18.157,18.582,57980,0
2011-02-01,18.685,19.428,18.316,19.34,53449,0
2011-02-02,19.205,19.58,19.029,19.113,14572,0
2011-02-03,19.006,19.1,18.563,18.679,26889,0
2011-02-04,18.65,18.713,18.304,18.457,27604,0
2011-02-07,18.457,19.123,18.457,19.017,22770,0
2011-02-08,18.966,19.17,18.65,18.977,23037,0
2011-02-09,18.847,19.023,18.772,19.006,24437,0
2011-02-10,18.872,20.381,18.854,20.381,179645,0
2011-02-11,20.468,22.567,20.468,22.315,175549,0
2011-02-14,22.076,22.765,21.937,22.252,143463,0
2011-02-15,22.229,22.381,21.233,21.334,40301,0
2011-02-16,21.538,21.854,21.094,21.831,43626,0
2011-02-18,21.814,22.018,21.754,22.018,35179,0
2011-02-22,21.639,21.883,20.907,21.139,44636,0
2011-02-23,21.053,21.139,20.474,21.024,62489,0
2011-02-24,21.245,21.416,20.842,21.216,43970,0
2011-02-25,21.288,21.843,21.221,21.766,29480,0
2011-02-28,22.034,22.203,21.632,21.828,24459,0
2011-03-01,21.672,21.93,21.088,21.252,40185,0
2011-03-02,21.252,21.527,21.053,21.467,29891,0
2011-03-03,21.754,22.287,21.754,21.895,50931,0
2011-03-04,21.82,21.82,20.878,21.288,34789,0
2011-03-07,21.306,21.455,20.317,20.761,35962,0
2011-03-08,20.771,21.685,20.615,21.602,40108,0
2011-03-09,21.602,21.824,21.46,21.766,17094,0
2011-03-10,21.46,21.478,20.943,20.965,53051,0
2011-03-11,20.965,21.001,20.409,20.621,41231,0
2011-03-14,20.381,21.001,20.264,20.409,21288,0
2011-03-15,19.737,20.27,19.597,20.129,27724,0
2011-03-16,20.053,20.153,19.69,19.825,58920,0
2011-03-17,20.253,20.524,19.777,19.777,29724,0
2011-03-18,19.971,20.305,19.971,20.305,73671,0
2011-03-21,20.574,21.434,20.468,21.398,22148,0
2011-03-22,21.351,21.742,21.177,21.672,32652,0
2011-03-23,21.576,21.93,21.139,21.808,58037,0
2011-03-24,21.924,21.93,21.644,21.93,44516,0
2011-03-25,21.93,22.497,21.76,22.175,104425,0
2011-03-28,22.223,22.574,22.123,22.421,62479,0
2011-03-29,22.223,22.714,21.708,22.688,58856,0
2011-03-30,22.709,22.926,22.579,22.812,95681,0
2011-03-31,22.743,23.081,22.7,23.036,41872,0
2011-04-01,23.217,23.51,22.836,22.962,54842,0
2011-04-04,22.971,23.422,22.95,23.298,18815,0
2011-04-05,23.19,23.531,22.944,23.094,22550,0
2011-04-06,23.184,23.451,22.644,23.228,36955,0
2011-04-07,23.212,23.298,22.221,22.239,36720,0
2011-04-08,22.469,22.602,21.672,21.726,31682,0
2011-04-11,21.742,22.043,21.742,21.995,32267,0
2011-04-12,21.752,21.899,21.675,21.746,28014,0
2011-04-13,21.93,22.006,21.79,21.854,38089,0
2011-04-14,21.65,22.099,21.644,22.018,15077,0
2011-04-15,22.252,22.516,21.861,22.415,41662,0
2011-04-18,22.059,22.269,22.059,22.229,42917,0
2011-04-19,22.434,22.83,22.434,22.681,42253,0
2011-04-20,23.099,23.388,22.956,23.256,35224,0
2011-04-21,23.394,23.451,23.28,23.394,41469,0
2011-04-25,23.388,23.412,23.04,23.04,37998,0
2011-04-26,23.069,23.082,22.896,22.999,55378,0
2011-04-27,23.028,23.149,22.398,22.999,75399,0
2011-04-28,23.011,23.738,22.914,23.697,124955,0
2011-04-29,23.804,23.804,23.422,23.658,56100,0
2011-05-02,23.801,23.83,23.217,23.536,95330,0
2011-05-03,23.563,23.784,23.102,23.533,71789,0
2011-05-04,23.538,23.623,22.426,22.426,109787,0
2011-05-05,22.135,22.688,22.113,22.487,52185,0
2011-05-06,22.805,23.228,22.601,22.601,24377,0
2011-05-09,23.287,24.476,23.287,23.802,117125,0
2011-05-10,25.246,25.955,24.154,25.943,171838,0
2011-05-11,26.062,26.912,25.587,25.594,178283,0
2011-05-12,25.197,26.082,24.67,25.755,76274,0
2011-05-13,25.973,26.315,24.724,25.092,72268,0
2011-05-16,24.764,24.963,23.825,24.079,107641,0
2011-05-17,23.756,23.849,23.486,23.556,53855,0
2011-05-18,23.573,24.037,23.44,23.88,36104,0
2011-05-19,24.02,24.115,23.849,23.939,31268,0
2011-05-20,23.733,23.798,23.44,23.533,44749,0
2011-05-23,23.058,23.201,22.662,23.075,63985,0
2011-05-24,23.118,23.228,22.95,23.017,41463,0
2011-05-25,22.944,23.669,22.944,23.611,28001,0
2011-05-26,23.51,23.79,23.142,23.78,25822,0
2011-05-27,23.996,24.797,23.849,24.773,44327,0
2011-05-31,24.158,25.882,24.15,25.722,119496,0
2011-06-01,25.612,25.612,23.346,23.435,71596,0
2011-06-02,23.601,23.601,22.869,23.292,51638,0
2011-06-03,22.283,22.977,22.239,22.838,89459,0
2011-06-06,22.891,22.898,22.341,22.429,54911,0
2011-06-07,22.75,22.75,22.275,22.459,43996,0
2011-06-08,22.261,22.429,22.195,22.408,50601,0
2011-06-09,22.371,22.944,22.318,22.779,44871,0
2011-06-10,22.575,22.838,22.326,22.4,101115,0
2011-06-13,22.487,22.56,21.46,21.931,88224,0
2011-06-14,22.195,22.635,21.974,22.283,65809,0
2011-06-15,21.374,22.106,21.374,21.871,56756,0
2011-06-16,21.974,22.732,21.974,22.327,33561,0
2011-06-17,22.568,22.885,22.537,22.785,87375,0
2011-06-20,22.722,23.367,22.495,22.977,33704,0
2011-06-21,23.413,24.311,23.156,24.149,54588,0
2011-06-22,23.834,24.538,23.834,24.149,42358,0
2011-06-23,23.689,24.663,23.337,24.591,34426,0
2011-06-24,24.773,25.061,24.384,24.422,90746,0
2011-06-27,24.319,24.502,23.601,23.805,80531,0
2011-06-28,23.406,23.805,23.255,23.798,80893,0
2011-06-29,24.004,24.128,23.419,23.682,176713,0
2011-06-30,23.833,24.231,23.621,24.129,81253,0
2011-07-01,24.141,24.67,23.894,24.546,42738,0
2011-07-05,24.385,24.547,24.164,24.275,55403,0
2011-07-06,24.172,24.995,23.987,24.995,49330,0
2011-07-07,25.413,25.89,25.297,25.626,48214,0
2011-07-08,25.341,25.421,24.973,25.156,46380,0
2011-07-11,24.7,24.978,24.261,24.296,31329,0
2011-07-12,24.238,24.913,24.238,24.393,33550,0
2011-07-13,24.648,25.243,24.648,25.166,46123,0
2011-07-14,25.197,25.477,24.502,24.955,45591,0
2011-07-15,24.933,25.47,24.933,25.462,57681,0
2011-07-18,25.401,25.44,24.992,25.153,29466,0
2011-07-19,25.539,25.928,25.216,25.928,44259,0
2011-07-20,25.93,25.93,24.919,25.213,35039,0
2011-07-21,25.301,25.807,25.189,25.776,57249,0
2011-07-22,25.847,25.847,25.275,25.812,22123,0
2011-07-25,25.454,25.712,25.271,25.38,32278,0
2011-07-26,25.312,25.458,24.539,24.562,25270,0
2011-07-27,24.283,24.283,23.419,23.519,76964,0
2011-07-28,23.739,25.341,23.739,24.369,71292,0
2011-07-29,23.789,24.305,22.708,23.863,64641,0
2011-08-01,24.722,25.087,23.805,24.23,55561,0
2011-08-02,25.114,25.114,22.788,22.788,83644,0
2011-08-03,22.924,23.474,22.35,23.046,58727,0
2011-08-04,22.66,22.711,21.607,21.725,90679,0
2011-08-05,22.056,22.539,20.85,21.688,98185,0
2011-08-08,22.683,22.924,19.41,19.41,110032,0
2011-08-09,20.16,21.938,19.226,21.938,105958,0
2011-08-10,21.093,21.746,19.814,19.851,85996,0
2011-08-11,20.101,20.901,19.844,20.518,121544,0
2011-08-12,20.769,21.534,20.216,20.504,49447,0
2011-08-15,20.653,21.151,20.483,20.586,54220,0
2011-08-16,20.432,20.704,19.784,19.894,71769,0
2011-08-17,20.034,20.388,19.792,20.072,50076,0
2011-08-18,19.475,19.475,18.535,18.984,121717,0
2011-08-19,18.558,20.123,18.558,19.072,93695,0
2011-08-22,19.844,20.322,19.116,19.337,51905,0
2011-08-23,19.448,20.947,19.167,20.947,69621,0
2011-08-24,20.631,21.451,20.123,21.343,55443,0
2011-08-25,21.666,21.666,20.086,20.18,40366,0
2011-08-26,19.968,21.1,19.851,21.1,46738,0
2011-08-29,21.431,22.652,21.27,22.606,59333,0
2011-08-30,22.261,22.667,21.703,22.46,36874,0
2011-08-31,22.686,22.756,21.229,21.458,62408,0
2011-09-01,21.387,22.05,20.437,20.526,69278,0
2011-09-02,19.947,20.376,19.196,19.402,82472,0
2011-09-06,18.565,19.512,18.506,19.395,65346,0
2011-09-07,19.866,20.351,19.475,20.307,85220,0
2011-09-08,20.13,20.623,20.13,20.445,73239,0
2011-09-09,20.432,20.571,19.624,19.828,127951,0
2011-09-12,19.418,20.209,19.418,20.13,90688,0
2011-09-13,20.239,21.02,20.116,20.895,54129,0
2011-09-14,21.1,21.761,20.396,21.437,79816,0
2011-09-15,21.63,21.68,20.96,21.35,34479,0
2011-09-16,21.401,21.48,20.623,20.82,118388,0
2011-09-19,20.255,20.549,19.844,20.344,44994,0
2011-09-20,20.623,20.623,19.123,19.306,153774,0
2011-09-21,19.197,19.461,17.617,17.646,135458,0
2011-09-22,17.006,17.191,16.243,16.757,277371,0
2011-09-23,16.653,17.602,16.653,17.543,255066,0
2011-09-26,17.822,18.71,17.566,18.652,78240,0
2011-09-27,18.997,20.027,18.997,19.389,89749,0
2011-09-28,19.549,19.998,18.357,18.357,110713,0
2011-09-29,18.954,19.381,18.484,19.02,267287,0
2011-09-30,18.671,19.212,18.146,18.146,99746,0
2011-10-03,18.094,18.543,16.837,16.837,111234,0
2011-10-04,16.787,18.793,16.61,18.682,131386,0
2011-10-05,18.368,18.731,18.014,18.383,75429,0
2011-10-06,18.303,19.078,18.295,18.967,79236,0
2011-10-07,19.087,19.087,18.101,18.328,68263,0
2011-10-10,18.793,19.424,18.756,19.424,64467,0
2011-10-11,19.232,19.8,19.212,19.639,49296,0
2011-10-12,19.784,20.299,19.74,20.231,107496,0
2011-10-13,20.064,20.315,19.467,20.034,51708,0
2011-10-14,20.278,21.239,20.064,20.955,101180,0
2011-10-17,20.653,20.924,19.424,19.453,65261,0
2011-10-18,19.639,20.396,19.087,20.138,113587,0
2011-10-19,19.96,20.174,19.254,19.365,53222,0
2011-10-20,19.373,19.373,18.543,19.16,34121,0
2011-10-21,19.624,19.777,18.99,19.777,71690,0
2011-10-24,19.512,20.724,19.512,20.674,60709,0
2011-10-25,20.376,20.376,19.482,19.632,62119,0
2011-10-26,20.072,20.645,19.284,20.483,57538,0
2011-10-27,21.277,21.827,21.056,21.827,149973,0
2011-10-28,21.314,21.666,20.582,21.083,93118,0
2011-10-31,20.039,20.475,19.626,19.75,44122,0
2011-11-01,19.136,19.845,18.503,19.417,89580,0
2011-11-02,19.916,20.072,19.359,19.894,47446,0
2011-11-03,20.183,21.157,19.815,21.046,62738,0
2011-11-04,20.772,20.772,20.111,20.294,48910,0
2011-11-07,20.318,20.53,19.519,20.279,33536,0
2011-11-08,20.325,20.937,19.763,20.788,48333,0
2011-11-09,20.007,20.405,19.475,19.49,97144,0
2011-11-10,19.896,20.074,19.269,19.586,59791,0
2011-11-11,19.984,20.355,19.808,20.265,61265,0
2011-11-14,20.914,20.914,19.402,19.71,75876,0
2011-11-15,19.609,20.514,19.232,20.419,69258,0
2011-11-16,20.095,21.245,20.029,20.368,68214,0
2011-11-17,20.405,20.463,19.674,19.934,70322,0
2011-11-18,19.976,20.398,19.579,20.332,94412,0
2011-11-21,19.801,20.059,19.594,19.64,74267,0
2011-11-22,19.668,20.021,19.542,19.542,67796,0
2011-11-23,19.306,19.365,18.36,18.414,88967,0
2011-11-25,18.332,19.108,18.149,18.164,39291,0
2011-11-28,18.995,19.542,18.813,19.306,68494,0
2011-11-29,19.329,19.432,18.974,19.048,19998,0
2011-11-30,20.093,21.739,20.093,21.739,274089,0
2011-12-01,21.586,21.65,20.398,20.455,102331,0
2011-12-02,20.944,21.083,20.376,20.522,26366,0
2011-12-05,21.018,21.172,20.686,21.046,62308,0
2011-12-06,21.038,21.534,20.829,21.208,38110,0
2011-12-07,21.075,21.276,20.686,21.025,52479,0
2011-12-08,20.759,21.306,20.522,20.944,147712,0
2011-12-09,21.179,21.983,20.847,21.822,91497,0
2011-12-12,21.408,21.458,21.083,21.4,81760,0
2011-12-13,21.688,21.865,20.441,20.575,55670,0
2011-12-14,20.759,20.766,19.703,19.718,47951,0
2011-12-15,20.132,20.427,19.579,19.926,43432,0
2011-12-16,20.205,20.463,19.624,19.868,91625,0
2011-12-19,20.265,20.455,19.594,19.703,66293,0
2011-12-20,20.234,20.514,20.169,20.355,117002,0
2011-12-21,20.612,20.707,19.954,20.455,51030,0
2011-12-22,21.195,21.195,20.419,20.604,31885,0
2011-12-23,20.729,20.78,20.318,20.485,26088,0
2011-12-27,20.361,20.635,20.118,20.59,45022,0
2011-12-28,20.5,21.334,19.734,19.734,101040,0
2011-12-29,19.882,20.567,19.86,20.448,188845,0
2011-12-30,21.067,21.067,19.939,20.021,51381,0
2012-01-03,20.694,21.12,20.643,20.803,57413,0
2012-01-04,20.619,20.892,20.265,20.514,42381,0
2012-01-05,20.191,20.707,20.051,20.597,32633,0
2012-01-06,20.551,20.721,20.339,20.441,37234,0
2012-01-09,20.471,20.649,20.155,20.419,46095,0
2012-01-10,20.78,21.075,20.604,20.995,39629,0
2012-01-11,20.919,21.016,20.718,20.942,19893,0
2012-01-12,20.845,21.236,20.668,21.185,23039,0
2012-01-13,20.817,21.387,20.649,20.803,25264,0
2012-01-17,21.089,21.32,20.764,21.244,61782,0
2012-01-18,21.237,21.895,20.78,21.865,70083,0
2012-01-19,21.799,22.853,21.68,22.784,109919,0
2012-01-20,22.663,23.34,22.367,23.187,75133,0
2012-01-23,23.242,23.48,22.72,22.937,51065,0
2012-01-24,22.83,22.838,22.491,22.8,54490,0
2012-01-25,22.749,23.264,22.534,23.165,30237,0
2012-01-26,23.537,23.537,23.066,23.272,34307,0
2012-01-27,23.375,23.634,22.658,23.391,40075,0
2012-01-30,23.142,23.37,22.929,23.15,39685,0
2012-01-31,23.12,23.506,22.654,23.144,58879,0
2012-02-01,23.378,24.336,23.134,24.297,78428,0
2012-02-02,24.263,24.705,23.768,23.952,48122,0
2012-02-03,24.614,25.556,24.447,25.363,90934,0
2012-02-06,24.425,25.406,24.425,25.126,30573,0
2012-02-07,25.001,25.349,24.52,25.142,35687,0
2012-02-08,25.223,25.349,23.565,24.231,103850,0
2012-02-09,24.425,24.425,23.527,24.181,101563,0
2012-02-10,23.787,24.433,23.406,24.387,100694,0
2012-02-13,24.706,24.867,24.328,24.595,94529,0
2012-02-14,24.41,24.682,24.003,24.336,29143,0
2012-02-15,24.44,24.614,23.831,23.906,55852,0
2012-02-16,23.899,24.956,23.899,24.948,71483,0
2012-02-17,24.948,25.105,24.721,25.105,60203,0
2012-02-21,25.12,25.142,24.653,24.742,64726,0
2012-02-22,24.676,24.896,24.35,24.363,43895,0
2012-02-23,24.342,24.927,24.254,24.78,48746,0
2012-02-24,24.764,24.764,23.715,23.995,128513,0
2012-02-27,23.752,24.535,23.36,24.395,163946,0
2012-02-28,23.684,23.906,23.115,23.225,136093,0
2012-02-29,23.312,23.447,21.11,21.348,1497674,0
2012-03-01,21.614,22.568,21.607,21.925,375349,0
2012-03-02,21.822,22.398,21.407,22.058,222710,0
2012-03-05,22.006,22.006,21.29,21.415,87156,0
2012-03-06,21.073,21.32,20.261,20.445,138217,0
2012-03-07,20.632,20.734,20.453,20.624,67052,0
2012-03-08,20.942,20.942,20.277,20.676,125741,0
2012-03-09,20.726,22.458,20.632,21.68,157026,0
2012-03-12,22.072,22.161,21.725,21.962,98458,0
2012-03-13,22.28,22.501,21.999,22.414,86112,0
2012-03-14,22.78,22.78,21.761,22.058,84545,0
2012-03-15,22.124,22.635,21.917,22.294,91033,0
2012-03-16,22.857,22.857,22.199,22.696,486603,0
2012-03-19,22.582,23.077,22.478,22.716,49449,0
2012-03-20,22.406,22.509,21.791,22.029,55957,0
2012-03-21,22.044,22.132,21.658,22.029,40676,0
2012-03-22,21.739,21.948,21.178,21.564,42711,0
2012-03-23,21.458,21.872,21.259,21.807,47541,0
2012-03-26,22.145,22.53,21.976,22.509,54159,0
2012-03-27,22.56,22.716,22.236,22.258,50583,0
2012-03-28,22.316,22.384,21.599,21.828,113748,0
2012-03-29,21.638,21.962,21.442,21.858,45033,0
2012-03-30,22.132,22.132,21.51,21.579,53678,0
2012-04-02,21.503,22.139,21.487,22.116,69565,0
2012-04-03,22.102,22.102,21.51,21.564,35598,0
2012-04-04,21.441,21.464,21.065,21.169,41841,0
2012-04-05,21.071,21.212,20.804,20.969,27675,0
2012-04-09,20.785,20.793,20.222,20.46,80234,0
2012-04-10,20.475,20.475,19.832,20.054,94178,0
2012-04-11,19.972,20.527,19.972,20.283,66214,0
2012-04-12,20.343,20.579,20.158,20.424,80815,0
2012-04-13,20.372,20.372,19.964,20.002,69313,0
2012-04-16,19.964,20.445,19.942,20.107,48281,0
2012-04-17,20.256,20.761,20.138,20.612,93099,0
2012-04-18,20.467,20.549,20.23,20.29,31275,0
2012-04-19,20.314,20.571,19.964,20.07,53107,0
2012-04-20,20.272,20.976,20.272,20.976,126463,0
2012-04-23,20.329,20.445,20.024,20.246,67474,0
2012-04-24,20.351,21.147,20.351,21.052,57698,0
2012-04-25,21.479,21.503,21.038,21.236,37413,0
2012-04-26,21.171,21.815,20.853,21.081,84229,0
2012-04-27,21.219,21.949,21.219,21.941,60142,0
2012-04-30,21.917,21.917,21.267,21.298,71078,0
2012-05-01,21.318,21.807,21.102,21.145,59183,0
2012-05-02,21.038,21.564,21.038,21.45,43833,0
2012-05-03,21.486,21.486,20.961,21.332,40252,0
2012-05-04,21.161,21.361,20.961,21.161,107138,0
2012-05-07,21.043,21.517,20.947,21.471,43080,0
2012-05-08,21.212,21.658,21.212,21.548,146442,0
2012-05-09,21.161,21.717,21.161,21.471,40628,0
2012-05-10,21.68,21.754,21.385,21.688,30635,0
2012-05-11,21.533,21.747,21.517,21.598,31461,0
2012-05-14,21.212,21.606,21.153,21.441,100858,0
2012-05-15,21.43,21.732,21.43,21.509,35080,0
2012-05-16,21.65,21.658,21.281,21.369,107190,0
2012-05-17,21.414,21.414,20.411,20.411,80614,0
2012-05-18,20.309,20.715,20.13,20.36,74353,0
2012-05-21,20.53,20.924,20.346,20.872,44728,0
2012-05-22,20.864,20.879,20.404,20.643,67596,0
2012-05-23,20.411,21.065,20.24,21.065,53308,0
2012-05-24,21.05,21.124,20.485,21.117,49189,0
2012-05-25,21.071,21.614,20.811,20.895,42089,0
2012-05-29,21.117,21.449,20.774,20.901,35260,0
2012-05-30,20.665,20.834,20.479,20.479,62295,0
2012-05-31,20.463,20.782,19.996,20.782,332004,0
2012-06-01,20.225,20.56,20.012,20.026,73711,0
2012-06-04,20.123,20.197,19.796,20.048,48444,0
2012-06-05,19.922,20.272,19.818,20.138,29168,0
2012-06-06,20.331,21.13,20.331,21.124,47598,0
2012-06-07,21.348,21.502,20.745,20.782,63666,0
2012-06-08,20.707,21.199,20.545,21.058,57374,0
2012-06-11,21.369,21.369,20.419,20.435,54704,0
2012-06-12,20.62,20.917,20.174,20.761,54468,0
2012-06-13,20.68,20.68,20.026,20.101,63806,0
2012-06-14,20.197,20.492,20.093,20.435,31066,0
2012-06-15,20.435,20.961,20.375,20.947,101140,0
2012-06-18,20.983,21.385,20.492,20.961,65285,0
2012-06-19,20.998,21.941,20.731,21.941,104394,0
2012-06-20,22.007,22.007,21.509,21.732,45607,0
2012-06-21,21.65,21.776,20.782,20.811,58032,0
2012-06-22,21.036,21.326,20.924,21.25,52401,0
2012-06-25,21.036,21.05,20.774,20.782,43069,0
2012-06-26,20.879,21.153,20.665,21.028,40005,0
2012-06-27,21.117,21.666,21.117,21.579,49811,0
2012-06-28,21.304,21.638,21.145,21.614,37710,0
2012-06-29,22.022,22.111,21.829,22.111,74406,0
2012-07-02,22.238,22.6,21.54,22.6,64432,0
2012-07-03,22.631,23.144,22.555,22.952,45095,0
2012-07-05,22.837,23.136,22.616,22.971,54153,0
2012-07-06,22.638,22.837,22.555,22.669,26593,0
2012-07-09,22.727,22.921,22.563,22.777,19727,0
2012-07-10,23.037,23.037,22.088,22.111,34613,0
2012-07-11,22.253,22.349,22.067,22.238,25848,0
2012-07-12,22.067,22.654,21.754,22.43,38843,0
2012-07-13,22.608,22.966,22.364,22.884,38807,0
2012-07-16,22.853,22.853,22.126,22.461,87872,0
2012-07-17,22.593,22.823,22.266,22.777,23199,0
2012-07-18,22.791,23.259,22.727,23.166,77630,0
2012-07-19,23.244,23.412,22.921,22.978,60867,0
2012-07-20,22.755,23.223,22.719,22.755,39881,0
2012-07-23,22.631,22.762,22.333,22.357,37475,0
2012-07-24,22.519,22.519,21.586,21.703,34053,0
2012-07-25,21.956,21.956,21.332,21.457,34598,0
2012-07-26,21.985,22.415,21.369,22.274,91558,0
2012-07-27,22.401,22.401,21.478,21.949,62206,0
2012-07-30,21.851,21.933,20.552,20.612,108953,0
2012-07-31,20.612,20.834,20.331,20.598,95918,0
2012-08-01,20.961,21.145,19.774,19.774,133442,0
2012-08-02,19.856,19.944,19.705,19.871,70300,0
2012-08-03,20.248,20.68,19.825,20.427,48499,0
2012-08-06,20.598,20.688,20.225,20.331,60479,0
2012-08-07,20.545,20.872,20.367,20.455,53170,0
2012-08-08,20.404,20.872,20.346,20.538,20426,0
2012-08-09,20.575,20.887,20.435,20.827,22408,0
2012-08-10,20.798,21.137,20.567,20.65,53115,0
2012-08-13,20.658,20.865,20.107,20.366,33239,0
2012-08-14,20.559,20.559,19.935,20.121,44018,0
2012-08-15,20.01,20.382,20.01,20.382,20904,0
2012-08-16,20.398,20.888,20.203,20.82,38087,0
2012-08-17,20.768,21.342,20.707,21.335,28903,0
2012-08-20,21.178,21.505,21.125,21.372,22676,0
2012-08-21,21.432,21.751,20.522,20.522,59033,0
2012-08-22,20.538,20.775,20.398,20.628,23782,0
2012-08-23,20.538,20.812,20.5,20.775,28981,0
2012-08-24,20.658,21.163,20.591,20.804,34554,0
2012-08-27,21.03,21.505,20.604,20.696,19635,0
2012-08-28,20.404,20.804,20.404,20.665,33921,0
2012-08-29,20.702,20.835,20.121,20.567,36019,0
2012-08-30,20.41,20.591,20.292,20.47,21299,0
2012-08-31,20.753,20.753,20.151,20.507,49476,0
2012-09-04,20.567,20.68,20.069,20.559,43786,0
2012-09-05,20.478,20.583,20.031,20.061,46074,0
2012-09-06,20.107,20.382,19.868,20.113,114991,0
2012-09-07,20.231,20.522,20.113,20.426,59764,0
2012-09-10,20.455,20.753,20.231,20.559,36976,0
2012-09-11,20.514,20.628,20.455,20.612,61455,0
2012-09-12,20.65,21.065,20.307,20.925,32175,0
2012-09-13,21.038,21.841,20.888,21.521,71122,0
2012-09-14,21.669,21.849,21.467,21.676,63420,0
2012-09-17,21.618,21.722,21.268,21.699,64459,0
2012-09-18,21.61,21.938,21.417,21.893,89944,0
2012-09-19,21.946,21.998,21.328,21.452,78769,0
2012-09-20,21.276,21.481,21.03,21.155,32184,0
2012-09-21,21.505,21.536,21.155,21.387,166736,0
2012-09-24,21.112,21.112,20.478,21.073,103837,0
2012-09-25,21.193,21.208,20.187,20.231,76926,0
2012-09-26,20.353,20.353,20.039,20.128,44117,0
2012-09-27,20.284,20.284,19.994,20.172,31355,0
2012-09-28,20.017,20.583,19.876,20.107,58756,0
2012-10-01,20.323,20.643,20.195,20.262,50296,0
2012-10-02,20.448,20.658,20.247,20.636,54173,0
2012-10-03,20.62,20.956,20.462,20.68,34418,0
2012-10-04,20.85,21.03,20.62,20.956,29475,0
2012-10-05,21.007,21.379,20.828,20.865,26366,0
2012-10-08,20.672,20.999,20.65,20.761,12910,0
2012-10-09,20.688,20.745,20.143,20.187,44881,0
2012-10-10,20.27,20.47,20.107,20.39,45960,0
2012-10-11,20.636,20.665,20.426,20.514,24164,0
2012-10-12,20.485,20.68,20.345,20.374,17102,0
2012-10-15,20.522,20.658,20.284,20.612,16660,0
2012-10-16,20.702,20.812,20.366,20.707,25811,0
2012-10-17,20.567,20.88,20.507,20.812,29189,0
2012-10-18,20.731,20.925,20.353,20.39,36193,0
2012-10-19,20.255,20.255,19.502,19.696,94175,0
2012-10-22,19.646,19.71,19.406,19.51,34036,0
2012-10-23,19.324,19.569,18.995,19.51,32945,0
2012-10-24,19.406,19.725,19.24,19.63,27799,0
2012-10-25,19.815,19.949,19.376,19.77,22277,0
2012-10-26,19.822,20.076,19.51,19.68,24417,0
2012-10-31,19.876,20.404,19.793,20.107,44923,0
2012-11-01,20.091,20.398,19.861,20.179,65158,0
2012-11-02,20.359,20.39,20.107,20.143,47561,0
2012-11-05,20.208,20.434,20.076,20.323,50890,0
2012-11-06,20.255,20.47,20.255,20.404,58154,0
2012-11-07,20.187,20.187,19.89,19.919,51452,0
2012-11-08,19.846,19.897,19.384,19.622,49249,0
2012-11-09,19.547,19.868,19.472,19.733,68443,0
2012-11-12,19.733,20.01,19.717,19.949,32284,0
2012-11-13,19.755,20.272,19.755,20.077,34225,0
2012-11-14,20.188,20.188,19.552,19.808,45331,0
2012-11-15,19.717,20.07,19.426,19.659,36511,0
2012-11-16,19.508,19.687,19.217,19.515,63015,0
2012-11-19,19.8,20.085,19.74,19.912,22543,0
2012-11-20,19.8,19.971,19.493,19.838,17025,0
2012-11-21,19.905,20.07,19.852,20.031,4584,0
2012-11-23,20.554,20.554,20.07,20.428,19675,0
2012-11-26,20.361,20.786,20.054,20.54,31339,0
2012-11-27,20.532,20.66,20.502,20.54,24220,0
2012-11-28,20.45,20.623,20.338,20.57,28476,0
2012-11-29,20.83,21.085,20.57,20.966,52573,0
2012-11-30,21.069,21.077,20.585,20.802,63263,0
2012-12-03,20.921,20.921,20.562,20.718,21920,0
2012-12-04,20.854,21.048,20.562,20.921,26635,0
2012-12-05,21.034,21.041,20.516,20.757,36947,0
2012-12-06,20.816,21.003,20.428,20.906,29554,0
2012-12-07,21.048,21.048,20.771,21.003,27386,0
2012-12-10,20.996,21.573,20.778,21.503,63861,0
2012-12-11,21.661,22.065,21.661,21.946,46032,0
2012-12-12,21.946,21.974,20.914,21.152,55457,0
2012-12-13,21.152,21.297,20.593,20.929,17955,0
2012-12-14,20.794,21.069,20.516,20.683,22634,0
2012-12-17,20.742,21.442,20.698,21.407,46451,0
2012-12-18,21.399,22.169,21.362,22.139,53328,0
2012-12-19,22.132,22.215,20.256,22.043,42814,0
2012-12-20,22.402,22.402,21.901,22.215,40455,0
2012-12-21,21.99,22.387,21.698,21.96,258957,0
2012-12-24,21.901,21.901,21.48,21.803,16948,0
2012-12-26,21.788,21.96,21.362,21.624,18039,0
2012-12-27,21.772,21.772,21.355,21.609,35962,0
2012-12-28,21.535,21.729,21.385,21.511,19831,0
2012-12-31,21.601,22.387,21.601,22.295,38135,0
2013-01-02,23.127,23.127,21.99,22.983,89725,0
2013-01-03,22.963,22.969,22.498,22.751,23835,0
2013-01-04,22.926,23.05,22.61,22.803,24033,0
2013-01-07,22.595,22.963,22.565,22.779,28740,0
2013-01-08,22.527,23.05,21.841,22.423,35257,0
2013-01-09,22.557,22.695,22.237,22.454,17784,0
2013-01-10,22.672,22.672,22.237,22.415,11948,0
2013-01-11,22.462,22.462,21.93,22.259,13575,0
2013-01-14,21.503,22.372,21.503,22.274,20174,0
2013-01-15,22.051,22.423,21.998,22.423,20389,0
2013-01-16,22.31,22.31,21.877,22.043,20520,0
2013-01-17,22.139,22.634,22.139,22.462,56029,0
2013-01-18,22.438,22.758,22.101,22.709,35325,0
2013-01-22,22.641,22.902,22.208,22.865,28471,0
2013-01-23,22.811,22.849,22.423,22.634,12155,0
2013-01-24,22.334,22.709,22.295,22.431,43313,0
2013-01-25,22.533,22.602,22.079,22.357,45738,0
2013-01-28,22.295,23.158,22.237,22.889,36460,0
2013-01-29,22.803,23.103,22.431,22.976,24489,0
2013-01-30,22.873,22.91,22.454,22.498,19238,0
2013-01-31,22.514,22.849,22.482,22.715,30731,0
2013-02-01,22.902,22.918,22.334,22.595,40762,0
2013-02-04,22.237,22.672,22.101,22.2,30635,0
2013-02-05,22.259,22.387,21.691,22.372,23027,0
2013-02-06,22.139,22.379,22.051,22.379,15849,0
2013-02-07,22.326,22.326,21.825,22.266,16828,0
2013-02-08,22.252,22.533,22.012,22.132,49942,0
2013-02-11,22.072,22.688,21.811,21.885,30217,0
2013-02-12,21.877,22.176,21.742,21.869,124018,0
2013-02-13,21.855,21.954,21.757,21.787,9516,0
2013-02-14,21.683,21.938,21.683,21.841,15391,0
2013-02-15,21.93,22.087,21.72,21.75,26076,0
2013-02-19,21.735,21.938,21.58,21.93,24464,0
2013-02-20,21.877,22.209,21.849,21.863,78131,0
2013-02-21,21.885,21.908,21.587,21.691,23908,0
2013-02-22,21.795,22.052,21.795,21.946,48954,0
2013-02-25,22.08,22.267,21.58,21.58,52170,0
2013-02-26,21.991,21.991,21.58,21.728,75324,0
2013-02-27,21.855,21.96,21.742,21.772,38678,0
2013-02-28,21.803,21.991,21.58,21.631,40139,0
2013-03-01,21.58,22.028,21.58,21.946,20998,0
2013-03-04,21.819,21.877,21.58,21.863,19545,0
2013-03-05,21.675,22.02,21.389,21.938,58464,0
2013-03-06,21.946,22.08,21.772,21.908,19823,0
2013-03-07,21.877,22.072,21.779,21.96,54012,0
2013-03-08,22.201,22.201,21.803,21.96,83959,0
2013-03-11,21.877,22.155,21.825,22.058,80440,0
2013-03-12,21.938,22.193,21.93,22.139,40264,0
2013-03-13,22.216,22.26,21.946,22.223,22132,0
2013-03-14,22.209,22.477,21.991,22.312,60212,0
2013-03-15,22.26,22.433,22.133,22.223,98433,0
2013-03-18,22.193,22.651,21.975,22.471,24241,0
2013-03-19,22.508,22.629,22.133,22.26,32980,0
2013-03-20,22.425,22.536,22.185,22.536,14440,0
2013-03-21,22.297,22.433,22.006,22.29,15026,0
2013-03-22,22.312,22.651,22.245,22.359,23564,0
2013-03-25,22.484,22.629,22.102,22.373,15554,0
2013-03-26,22.552,22.636,22.26,22.471,68760,0
2013-03-27,22.366,22.516,22.223,22.516,8274,0
2013-03-28,22.5,22.613,22.335,22.536,34121,0
2013-04-01,22.643,22.643,21.967,22.012,29679,0
2013-04-02,22.006,22.312,21.967,22.185,60694,0
2013-04-03,22.44,22.492,21.383,21.58,38960,0
2013-04-04,21.675,21.712,21.449,21.548,51230,0
2013-04-05,21.368,21.849,21.188,21.353,27442,0
2013-04-08,21.436,21.436,21.188,21.279,35726,0
2013-04-09,21.383,21.592,21.287,21.316,23015,0
2013-04-10,21.309,21.728,21.309,21.518,23211,0
2013-04-11,21.526,21.608,21.324,21.405,23508,0
2013-04-12,21.463,21.463,21.302,21.383,63488,0
2013-04-15,21.287,21.668,20.986,21.016,76369,0
2013-04-16,21.016,21.486,20.873,21.436,36214,0
2013-04-17,21.188,21.556,20.626,20.834,44937,0
2013-04-18,20.828,20.925,20.349,20.444,30970,0
2013-04-19,20.407,20.978,20.407,20.842,24624,0
2013-04-22,21.18,21.18,20.686,20.865,15368,0
2013-04-23,21.12,21.338,20.918,21.331,15015,0
2013-04-24,21.556,21.556,20.812,21.196,39093,0
2013-04-25,21.331,21.72,20.925,21.486,26145,0
2013-04-26,21.421,21.421,20.865,20.88,43720,0
2013-04-29,21.127,21.389,21.074,21.353,24258,0
2013-04-30,21.271,21.309,20.941,21.188,23630,0
2013-05-01,21.106,21.239,20.101,20.101,73951,0
2013-05-02,20.28,20.865,20.25,20.738,22127,0
2013-05-03,21.061,21.668,21.061,21.271,29983,0
2013-05-06,21.331,21.616,21.247,21.572,12386,0
2013-05-07,21.712,21.991,21.564,21.991,19182,0
2013-05-08,21.901,22.216,21.901,22.216,21418,0
2013-05-09,22.155,22.201,21.938,22.044,9630,0
2013-05-10,22.147,22.185,21.983,22.117,11328,0
2013-05-13,22.012,22.216,21.9,22.171,9374,0
2013-05-14,22.261,22.51,22.201,22.502,25620,0
2013-05-15,22.344,22.576,22.312,22.576,16263,0
2013-05-16,22.576,22.576,21.907,22.53,35414,0
2013-05-17,22.576,22.917,22.36,22.51,82245,0
2013-05-20,22.478,22.653,21.96,22.465,52988,0
2013-05-21,22.494,22.494,22.058,22.079,13676,0
2013-05-22,22.036,22.412,21.748,21.818,52927,0
2013-05-23,21.748,22.087,21.658,21.748,15973,0
2013-05-24,21.689,21.848,21.307,21.63,11983,0
2013-05-28,22.005,22.545,22.005,22.223,66990,0
2013-05-29,22.117,22.117,21.666,21.673,9333,0
2013-05-30,22.201,22.216,21.719,22.087,12874,0
2013-05-31,21.894,22.188,21.779,22.022,38842,0
2013-06-03,22.02,23.035,21.508,22.561,121483,0
2013-06-04,22.53,23.143,22.336,22.569,26347,0
2013-06-05,22.576,22.576,21.492,21.554,26317,0
2013-06-06,21.554,22.052,21.469,21.869,20677,0
2013-06-07,22.058,22.276,21.876,22.094,13454,0
2013-06-10,22.147,22.36,21.966,22.36,9165,0
2013-06-11,22.11,22.201,21.755,21.824,22111,0
2013-06-12,21.922,21.922,21.516,21.538,15503,0
2013-06-13,21.373,22.11,21.373,22.087,11956,0
2013-06-14,21.974,22.139,21.892,21.907,21754,0
2013-06-17,22.185,22.185,21.236,21.638,28110,0
2013-06-18,21.614,22.079,21.411,22.012,24404,0
2013-06-19,22.072,22.072,21.658,21.681,21162,0
2013-06-20,21.411,21.516,21.049,21.13,47647,0
2013-06-21,21.185,22.51,21.079,22.412,238305,0
2013-06-24,22.094,22.793,21.974,22.494,34932,0
2013-06-25,22.728,22.832,22.412,22.785,32667,0
2013-06-26,22.925,23.027,22.576,22.637,23637,0
2013-06-27,22.735,23.758,22.735,23.676,49742,0
2013-06-28,23.546,23.991,23.291,23.962,241101,0
2013-07-01,23.933,24.195,23.917,24.164,47984,0
2013-07-02,23.135,24.127,22.982,24.081,19620,0
2013-07-03,23.887,23.887,23.276,23.691,8581,0
2013-07-05,24.195,24.421,23.601,24.414,20626,0
2013-07-08,24.421,24.421,24.18,24.421,19662,0
2013-07-09,24.421,24.608,23.376,24.608,29597,0
2013-07-10,24.534,24.833,23.97,24.759,19712,0
2013-07-11,24.799,25.211,24.195,24.707,64372,0
2013-07-12,24.614,24.826,24.286,24.722,19530,0
2013-07-15,25.397,25.397,24.541,25.128,23056,0
2013-07-16,25.082,25.098,24.608,24.728,20002,0
2013-07-17,24.826,25.211,24.826,25.075,15901,0
2013-07-18,25.082,25.377,24.97,25.362,15847,0
2013-07-19,25.389,25.389,24.248,25.114,35332,0
2013-07-22,25.075,25.397,24.841,25.369,14044,0
2013-07-23,24.353,24.429,24.081,24.429,30733,0
2013-07-24,24.382,24.421,24.007,24.421,16161,0
2013-07-25,23.917,24.614,23.337,24.588,44836,0
2013-07-26,24.833,25.513,24.833,25.497,54965,0
2013-07-29,25.55,26.829,25.452,26.829,45304,0
2013-07-30,26.903,27.167,26.061,26.498,61886,0
2013-07-31,26.521,26.619,26.069,26.136,55572,0
2013-08-01,26.287,26.611,26.287,26.595,32044,0
2013-08-02,26.295,26.626,26.046,26.541,24459,0
2013-08-05,26.339,26.634,26.167,26.424,23185,0
2013-08-06,26.235,26.656,25.849,26.656,17041,0
2013-08-07,26.521,26.634,26.228,26.279,17849,0
2013-08-08,26.416,26.926,26.22,26.731,16953,0
2013-08-09,26.571,26.911,26.49,26.64,9769,0
2013-08-12,26.152,26.701,26.152,26.693,22268,0
2013-08-13,26.64,27.016,26.218,26.898,17601,0
2013-08-14,26.83,27.614,26.119,27.336,52381,0
2013-08-15,27.796,27.796,25.985,26.119,62981,0
2013-08-16,25.931,26.43,25.931,26.105,26077,0
2013-08-19,25.985,26.483,25.923,26.241,19919,0
2013-08-20,26.143,26.891,26.127,26.708,17771,0
2013-08-21,26.513,27.191,26.407,26.754,23325,0
2013-08-22,26.8,27.457,26.762,27.433,12223,0
2013-08-23,27.365,27.989,27.297,27.865,51120,0
2013-08-26,25.847,27.213,25.847,27.141,36910,0
2013-08-27,26.883,27.265,26.527,26.685,28981,0
2013-08-28,26.904,26.98,26.322,26.407,40350,0
2013-08-29,26.541,27.441,26.391,27.441,40812,0
2013-08-30,27.336,27.336,25.735,26.391,37590,0
2013-09-03,26.685,27.168,26.483,27.056,22375,0
2013-09-04,27.016,27.924,26.815,27.865,34196,0
2013-09-05,27.599,28.315,27.599,28.028,47477,0
2013-09-06,28.217,28.752,27.599,27.997,30303,0
2013-09-09,27.968,28.829,27.968,28.821,41986,0
2013-09-10,28.829,29.259,28.679,29.063,97145,0
2013-09-11,29.109,29.282,28.943,29.093,32134,0
2013-09-12,29.169,29.282,28.446,29.13,39980,0
2013-09-13,29.282,29.94,28.775,29.886,29554,0
2013-09-16,30.189,30.61,29.553,29.932,59265,0
2013-09-17,29.932,30.677,29.793,30.677,49991,0
2013-09-18,30.677,30.98,30.221,30.965,57207,0
2013-09-19,30.98,31.962,30.315,31.107,82284,0
2013-09-20,30.095,31.849,30.095,31.456,112712,0
2013-09-23,30.001,31.517,29.909,31.304,56565,0
2013-09-24,31.424,31.938,31.093,31.349,44704,0
2013-09-25,31.349,31.584,31.032,31.122,25877,0
2013-09-26,31.29,31.395,30.581,30.836,34265,0
2013-09-27,30.452,30.958,30.452,30.558,28737,0
2013-09-30,30.165,30.309,29.962,30.278,78261,0
2013-10-01,30.181,30.337,29.078,30.088,65907,0
2013-10-02,29.66,29.773,29.334,29.501,47413,0
2013-10-03,29.349,29.539,28.813,28.981,56934,0
2013-10-04,28.905,29.01,28.71,28.935,22591,0
2013-10-07,28.725,28.867,28.347,28.495,43352,0
2013-10-08,28.43,28.533,27.931,28.159,59059,0
2013-10-09,28.239,28.239,27.682,27.983,55102,0
2013-10-10,28.355,29.282,28.174,29.215,34239,0
2013-10-11,29.032,30.013,28.859,29.994,46090,0
2013-10-14,29.854,30.149,29.524,29.962,34538,0
2013-10-15,29.978,29.978,28.935,29.177,62808,0
2013-10-16,29.318,29.567,28.966,29.137,17487,0
2013-10-17,29.101,29.275,28.935,29.101,38155,0
2013-10-18,29.501,29.773,29.13,29.427,77369,0
2013-10-21,29.357,29.846,29.177,29.605,27756,0
2013-10-22,29.729,30.141,29.628,29.691,22406,0
2013-10-23,29.628,30.301,29.365,29.698,19805,0
2013-10-24,29.44,30.693,28.619,29.801,47956,0
2013-10-25,29.978,30.367,28.733,30.02,30248,0
2013-10-28,30.02,30.353,29.683,30.353,29120,0
2013-10-29,30.558,31.13,30.286,31.13,30437,0
2013-10-30,31.114,31.576,30.882,30.906,44202,0
2013-10-31,30.943,31.208,30.693,30.746,67974,0
2013-11-01,30.929,32.074,29.986,30.367,67977,0
2013-11-04,30.913,30.943,30.157,30.255,39583,0
2013-11-05,30.197,30.197,29.809,29.854,18893,0
2013-11-06,30.001,30.036,29.766,29.932,20110,0
2013-11-07,30.157,30.157,28.573,28.611,53235,0
2013-11-08,28.573,29.223,28.424,28.739,71905,0
2013-11-11,28.641,29.894,28.611,29.455,100970,0
2013-11-12,29.267,30.414,29.017,29.758,154278,0
2013-11-13,29.638,30.121,29.638,30.083,51646,0
2013-11-14,30.031,30.238,29.781,29.996,24436,0
2013-11-15,29.943,29.943,29.562,29.768,70378,0
2013-11-18,29.787,29.826,28.563,28.563,96071,0
2013-11-19,28.487,29.7,28.391,29.494,80935,0
2013-11-20,29.54,29.614,28.493,28.89,81303,0
2013-11-21,28.934,29.981,28.361,29.911,20957,0
2013-11-22,30.003,30.083,28.594,30.069,22293,0
2013-11-25,30.061,31.622,29.343,30.849,44036,0
2013-11-26,30.811,32.166,30.788,31.487,238869,0
2013-11-27,31.317,32.492,31.267,32.288,50238,0
2013-11-29,32.725,32.725,31.622,31.841,18163,0
2013-12-02,31.757,31.757,29.775,30.208,56990,0
2013-12-03,30.061,31.098,28.851,30.674,59901,0
2013-12-04,30.456,30.841,29.904,30.069,20146,0
2013-12-05,30.152,30.592,29.592,30.357,22324,0
2013-12-06,30.736,31.939,30.282,31.545,26244,0
2013-12-09,31.538,31.538,30.441,30.849,32617,0
2013-12-10,30.941,31.198,30.516,30.516,47256,0
2013-12-11,30.662,30.765,28.854,29.12,63053,0
2013-12-12,29.137,30.228,28.476,29.789,42069,0
2013-12-13,28.996,30.662,28.95,30.312,51330,0
2013-12-16,30.359,31.077,29.317,29.764,87578,0
2013-12-17,29.689,29.689,28.374,28.459,93369,0
2013-12-18,28.628,29.717,28.355,28.571,74728,0
2013-12-19,28.467,28.628,28.031,28.238,36800,0
2013-12-20,28.184,28.521,26.67,26.67,637078,0
2013-12-23,27.909,29.764,27.909,29.271,225496,0
2013-12-24,29.546,31.38,29.253,31.38,74508,0
2013-12-26,30.86,32.033,30.747,31.269,64220,0
2013-12-27,31.427,31.427,30.387,31.164,32764,0
2013-12-30,31.059,31.259,30.634,31.05,29323,0
2013-12-31,31.05,31.884,31.011,31.626,77986,0
2014-01-02,31.487,31.759,30.662,31.173,51037,0
2014-01-03,31.164,32.033,30.823,31.427,49355,0
2014-01-06,31.635,31.673,31.021,31.352,52213,0
2014-01-07,31.38,31.59,30.359,30.86,59685,0
2014-01-08,30.929,30.984,30.329,30.88,27255,0
2014-01-09,30.939,30.947,30.303,30.85,43810,0
2014-01-10,30.939,31.114,30.747,31.04,20502,0
2014-01-13,30.889,31.408,30.7,30.947,50513,0
2014-01-14,32.119,32.196,31.58,32.099,49090,0
2014-01-15,32.052,32.693,31.996,32.458,50252,0
2014-01-16,32.439,33.103,32.071,32.801,45333,0
2014-01-17,32.84,33.113,32.592,32.94,30672,0
2014-01-21,33.263,33.263,32.403,33.094,56738,0
2014-01-22,32.792,33.205,32.537,33.075,29403,0
2014-01-23,32.99,32.99,31.04,31.693,92405,0
2014-01-24,31.361,31.361,30.19,30.785,57082,0
2014-01-27,30.785,31.087,30.18,30.51,36642,0
2014-01-28,30.425,31.154,30.16,30.5,59166,0
2014-01-29,30.255,30.644,29.828,29.983,40698,0
2014-01-30,30.312,31.361,30.037,30.558,45967,0
2014-01-31,30.2,30.321,29.876,30.112,47073,0
2014-02-03,30.121,31.192,28.874,29.177,62581,0
2014-02-04,29.433,29.433,28.74,29.111,32262,0
2014-02-05,28.854,29.327,28.676,28.884,38711,0
2014-02-06,28.854,29.072,28.486,28.638,59335,0
2014-02-07,28.894,28.979,28.295,28.521,55045,0
2014-02-10,28.43,28.531,27.549,28.384,64783,0
2014-02-11,28.305,28.97,27.964,28.97,33080,0
2014-02-12,28.903,29.262,28.457,28.816,41451,0
2014-02-13,28.465,29.642,28.465,29.603,22663,0
2014-02-14,29.632,29.632,28.864,29.3,28272,0
2014-02-18,28.874,29.918,28.714,29.612,19661,0
2014-02-19,29.385,30.362,28.704,28.816,43257,0
2014-02-20,28.816,30.204,28.749,29.899,27129,0
2014-02-21,30.049,30.164,29.272,29.556,46203,0
2014-02-24,29.216,30.242,28.511,30.03,29067,0
2014-02-25,30.115,30.194,29.709,29.849,15565,0
2014-02-26,29.986,30.44,29.681,30.049,17268,0
2014-02-27,29.859,30.658,29.148,30.307,20835,0
2014-02-28,30.42,30.505,29.766,29.889,34168,0
2014-03-03,29.442,29.709,28.95,29.262,23456,0
2014-03-04,29.691,31.425,29.282,30.315,73850,0
2014-03-05,30.278,30.353,29.831,29.966,20134,0
2014-03-06,29.986,30.486,29.367,30.4,26314,0
2014-03-07,30.695,30.809,30.362,30.771,25490,0
2014-03-10,30.876,31.121,30.6,31.064,26017,0
2014-03-11,31.171,31.171,30.381,30.751,46128,0
2014-03-12,30.505,30.998,30.232,30.828,30145,0
2014-03-13,30.837,30.837,30.459,30.639,37570,0
2014-03-14,30.44,31.161,29.766,29.957,22010,0
2014-03-17,30.03,30.743,30.03,30.4,19162,0
2014-03-18,30.381,30.781,30.242,30.685,20278,0
2014-03-19,30.952,31.121,30.164,30.563,31575,0
2014-03-20,30.42,30.799,29.662,30.333,50956,0
2014-03-21,30.371,30.371,29.529,30.125,143667,0
2014-03-24,30.077,30.077,29.492,29.792,31747,0
2014-03-25,30.02,30.343,29.783,30.096,24002,0
2014-03-26,30.362,30.362,29.889,29.957,46898,0
2014-03-27,29.84,30.224,29.434,29.612,26899,0
2014-03-28,29.538,30.629,29.452,29.662,55426,0
2014-03-31,29.747,30.307,29.472,30.164,30579,0
2014-04-01,30.115,30.799,29.766,30.781,35973,0
2014-04-02,30.761,31.046,30.204,30.925,16806,0
2014-04-03,30.572,30.781,29.821,30.204,69948,0
2014-04-04,30.582,30.582,28.854,28.996,45467,0
2014-04-07,28.758,28.94,28.465,28.618,24078,0
2014-04-08,28.723,29.272,28.598,28.806,29876,0
2014-04-09,28.93,29.652,28.93,29.584,23479,0
2014-04-10,29.472,29.472,28.274,28.474,41096,0
2014-04-11,28.126,28.93,28.067,28.284,33549,0
2014-04-14,28.684,30.02,28.144,29.672,66259,0
2014-04-15,29.7,29.84,27.783,28.647,34048,0
2014-04-16,28.93,29.434,28.694,29.015,18049,0
2014-04-17,29.015,29.766,29.015,29.603,20874,0
2014-04-21,30.106,30.106,29.177,29.434,22401,0
2014-04-22,29.415,29.652,28.95,29.111,22548,0
2014-04-23,28.95,29.652,28.74,28.835,31614,0
2014-04-24,29.197,29.84,28.608,29.52,40780,0
2014-04-25,29.063,29.472,28.874,28.884,64091,0
2014-04-28,29.129,29.821,28.777,29.244,26922,0
2014-04-29,29.529,29.574,28.55,28.684,25780,0
2014-04-30,28.656,29.642,28.492,29.462,65792,0
2014-05-01,29.52,29.52,28.74,29.347,65675,0
2014-05-02,29.425,29.879,29.405,29.434,34013,0
2014-05-05,29.207,30.03,29.207,29.556,30667,0
2014-05-06,29.338,29.869,29.262,29.262,60581,0
2014-05-07,29.262,30.6,29.262,30.525,67316,0
2014-05-08,30.496,30.819,29.709,29.783,101758,0
2014-05-09,29.472,30.174,29.434,29.957,31626,0
2014-05-12,30.04,30.837,29.802,30.799,67813,0
2014-05-13,30.629,30.895,29.974,30.362,67604,0
2014-05-14,30.342,30.504,29.124,29.124,49631,0
2014-05-15,29.096,29.799,28.573,28.651,35875,0
2014-05-16,28.543,29.296,28.46,29.296,36862,0
2014-05-19,29.163,29.846,29.163,29.629,20119,0
2014-05-20,29.391,29.391,28.543,28.583,49649,0
2014-05-21,29.059,29.259,28.393,28.708,38682,0
2014-05-22,29.173,29.173,28.523,28.945,20552,0
2014-05-23,28.992,29.945,28.888,29.915,38767,0
2014-05-27,30.066,30.448,30.056,30.38,32647,0
2014-05-28,30.23,30.362,29.669,30.182,25717,0
2014-05-29,30.172,30.429,29.619,29.896,21806,0
2014-05-30,30.038,30.448,29.974,30.172,42466,0
2014-06-02,30.142,32.007,29.669,30.971,175372,0
2014-06-03,31.085,32.809,31.018,31.047,142800,0
2014-06-04,31.162,31.769,30.999,31.19,52142,0
2014-06-05,31.418,31.828,30.685,31.828,71049,0
2014-06-06,31.876,32.444,31.551,32.436,52679,0
2014-06-09,32.409,33.407,32.151,33.149,48783,0
2014-06-10,33.178,33.341,30.971,33.255,43772,0
2014-06-11,33.084,33.245,32.872,33.017,113788,0
2014-06-12,32.838,32.93,32.094,32.331,36340,0
2014-06-13,32.464,32.589,31.818,32.027,34210,0
2014-06-16,31.704,32.691,31.018,32.17,150717,0
2014-06-17,32.274,34.121,32.217,33.825,166358,0
2014-06-18,33.825,34.235,33.407,33.996,70944,0
2014-06-19,34.416,34.416,33.902,34.169,82372,0
2014-06-20,34.3,37.451,34.3,37.28,598671,0
2014-06-23,37.262,37.262,35.644,36.491,74993,0
2014-06-24,35.099,35.872,33.568,34.425,144282,0
2014-06-25,33.351,34.416,32.494,34.31,107872,0
2014-06-26,34.196,34.389,33.548,34.159,48448,0
2014-06-27,33.844,34.492,33.654,34.206,211119,0
2014-06-30,33.968,34.101,33.502,33.654,70340,0
2014-07-01,33.739,34.673,33.739,34.178,79698,0
2014-07-02,34.092,34.596,34.092,34.425,48137,0
2014-07-03,34.482,35.033,34.482,34.958,17824,0
2014-07-07,34.712,34.901,33.311,33.321,65798,0
2014-07-08,33.311,34.054,33.066,33.739,73489,0
2014-07-09,33.931,34.3,32.322,33.379,101099,0
2014-07-10,32.552,33.311,32.36,32.998,43749,0
2014-07-11,32.865,32.978,32.322,32.665,37427,0
2014-07-14,33.14,33.664,32.636,33.066,45825,0
2014-07-15,32.938,32.948,31.885,32.322,47857,0
2014-07-16,32.454,32.561,32.113,32.274,28943,0
2014-07-17,31.876,32.123,31.487,31.635,34321,0
2014-07-18,31.551,32.701,31.551,32.543,41961,0
2014-07-21,32.208,32.304,31.627,31.941,19843,0
2014-07-22,32.19,32.322,31.818,32.208,26036,0
2014-07-23,32.341,33.684,32.123,32.464,54677,0
2014-07-24,32.721,32.79,31.618,32.227,35322,0
2014-07-25,31.551,31.76,29.116,29.688,191991,0
2014-07-28,29.619,29.726,26.908,27.603,210338,0
2014-07-29,28.118,29.305,27.594,27.784,158278,0
2014-07-30,28.46,28.505,27.707,27.983,85583,0
2014-07-31,27.841,28.059,26.918,27.575,204630,0
2014-08-01,27.725,28.04,27.138,27.734,84347,0
2014-08-04,27.991,28.543,27.831,28.403,80183,0
2014-08-05,28.118,28.631,27.983,28.346,42328,0
2014-08-06,28.431,28.974,28.277,28.583,40065,0
2014-08-07,28.752,29.212,27.973,28.05,55587,0
2014-08-08,28.175,28.983,28.175,28.717,72523,0
2014-08-11,29.077,29.221,28.346,29.011,49978,0
2014-08-12,28.791,29.221,28.46,28.583,29442,0
2014-08-13,28.763,29.117,28.602,29.108,23800,0
2014-08-14,29.108,29.345,28.946,29.108,22995,0
2014-08-15,29.563,29.563,28.305,28.956,56233,0
2014-08-18,29.136,30.395,29.136,30.033,49897,0
2014-08-19,29.929,30.061,29.563,29.793,33295,0
2014-08-20,29.7,29.7,29.117,29.538,26123,0
2014-08-21,29.491,29.491,29.108,29.384,12144,0
2014-08-22,29.424,29.519,29.021,29.298,29154,0
2014-08-25,29.632,29.691,29.394,29.547,24041,0
2014-08-26,29.672,30.051,29.491,29.547,20338,0
2014-08-27,29.528,29.832,29.394,29.481,14434,0
2014-08-28,29.394,29.7,29.108,29.241,24639,0
2014-08-29,29.491,29.72,29.251,29.612,25826,0
2014-09-02,29.776,30.5,29.583,30.358,32232,0
2014-09-03,30.539,30.834,30.099,30.464,41304,0
2014-09-04,30.844,30.959,30.157,30.225,29189,0
2014-09-05,30.07,30.444,30.033,30.272,23891,0
2014-09-08,30.31,30.596,29.757,30.587,26119,0
2014-09-09,30.444,30.73,29.509,29.509,32693,0
2014-09-10,29.691,29.988,29.021,29.783,38145,0
2014-09-11,29.691,30.5,29.681,30.348,34374,0
2014-09-12,30.435,30.605,29.451,29.612,34863,0
2014-09-15,29.691,30.07,29.069,29.108,44562,0
2014-09-16,28.956,29.776,28.631,29.509,36908,0
2014-09-17,29.424,30.252,29.307,29.642,69029,0
2014-09-18,29.9,30.539,29.757,30.405,45505,0
2014-09-19,30.474,30.959,29.461,29.89,227967,0
2014-09-22,29.803,29.832,29.117,29.652,42568,0
2014-09-23,29.573,29.939,28.993,29.433,43643,0
2014-09-24,29.583,29.793,29.126,29.404,29850,0
2014-09-25,29.451,29.451,28.772,28.821,41505,0
2014-09-26,28.889,29.117,28.669,29.069,26502,0
2014-09-29,28.66,29.583,28.66,29.307,35337,0
2014-09-30,29.374,29.374,28.669,28.669,46079,0
2014-10-01,28.736,28.975,27.553,27.553,52412,0
2014-10-02,27.648,28.355,27.475,28.345,31873,0
2014-10-03,29.213,29.326,28.679,28.859,35946,0
2014-10-06,28.859,29.136,28.019,28.736,23385,0
2014-10-07,28.533,28.811,28.374,28.374,29309,0
2014-10-08,28.374,29.509,27.81,29.404,43422,0
2014-10-09,29.424,29.424,28.256,28.374,40254,0
2014-10-10,28.495,29.002,27.791,27.952,34572,0
2014-10-13,28.145,29.233,27.916,29.088,37332,0
2014-10-14,29.326,30.099,28.431,29.384,75712,0
2014-10-15,28.869,30.329,28.631,29.939,54595,0
2014-10-16,29.88,30.319,29.442,29.612,40856,0
2014-10-17,30.061,30.061,28.441,28.573,66240,0
2014-10-20,28.533,28.772,27.732,28.641,38883,0
2014-10-21,28.753,29.414,28.374,29.384,44475,0
2014-10-22,29.374,29.757,27.989,28.174,61764,0
2014-10-23,28.727,29.365,28.019,29.155,57432,0
2014-10-24,29.336,29.336,27.657,27.771,95886,0
2014-10-27,28.048,28.048,26.436,27.751,70977,0
2014-10-28,28.019,29.662,27.849,29.662,60511,0
2014-10-29,29.748,29.89,29.021,29.573,48973,0
2014-10-30,29.509,30.225,29.251,30.118,49836,0
2014-10-31,29.988,30.53,29.632,30.291,53308,0
2014-11-03,30.53,30.778,29.776,30.262,43755,0
2014-11-04,29.959,30.482,29.652,30.395,23287,0
2014-11-05,30.635,30.787,29.949,30.53,22041,0
2014-11-06,30.405,31.016,30.157,31.016,39000,0
2014-11-07,30.425,31.016,30.31,31.007,22387,0
2014-11-10,30.95,31.57,30.863,31.56,28658,0
2014-11-11,31.227,31.426,30.338,31.14,36691,0
2014-11-12,30.891,31.58,30.653,31.514,21129,0
2014-11-13,31.418,31.418,30.815,31.007,24907,0
2014-11-14,31.13,31.188,30.288,30.815,55259,0
2014-11-17,30.681,30.681,29.915,30.058,30118,0
2014-11-18,30.269,30.852,30.269,30.472,14747,0
2014-11-19,30.308,30.308,29.236,29.514,24894,0
2014-11-20,29.292,29.627,29.274,29.398,25317,0
2014-11-21,29.866,30.068,29.274,29.608,32230,0
2014-11-24,29.789,30.269,29.789,30.269,15785,0
2014-11-25,30.269,30.413,29.945,30.077,94801,0
2014-11-26,30.232,30.472,29.974,30.115,11913,0
2014-11-28,29.994,30.633,29.964,29.964,25442,0
2014-12-01,30.039,30.164,29.514,29.856,43354,0
2014-12-02,30.039,30.566,29.274,29.476,56114,0
2014-12-03,29.56,30.003,29.274,29.388,64972,0
2014-12-04,29.446,29.754,29.015,29.598,27257,0
2014-12-05,29.456,30.259,29.456,30.154,18817,0
2014-12-08,29.715,30.125,28.91,29.024,30148,0
2014-12-09,28.729,30.249,28.545,30.125,38992,0
2014-12-10,30.365,30.365,28.488,28.853,84137,0
2014-12-11,29.657,29.866,28.614,28.794,41741,0
2014-12-12,28.117,28.892,27.666,27.952,54263,0
2014-12-15,27.961,28.565,27.408,28.375,71406,0
2014-12-16,28.488,28.959,27.906,27.981,44159,0
2014-12-17,28.057,30.154,27.77,30.048,68586,0
2014-12-18,30.184,30.374,29.033,30.106,54270,0
2014-12-19,29.974,30.891,29.34,29.925,274443,0
2014-12-22,29.974,30.077,29.369,29.905,33891,0
2014-12-23,30.144,30.978,29.504,30.815,31581,0
2014-12-24,30.921,31.025,30.452,31.007,16000,0
2014-12-26,31.025,31.073,30.643,30.949,17928,0
2014-12-29,30.872,31.389,30.498,31.36,17975,0
2014-12-30,31.111,31.427,30.901,31.045,22963,0
2014-12-31,31.274,31.274,30.662,30.747,15476,0
2015-01-02,31.083,31.083,29.905,30.528,20234,0
2015-01-05,30.194,30.594,29.438,29.504,28257,0
2015-01-06,29.255,29.466,28.729,28.91,35602,0
2015-01-07,29.091,29.799,28.814,29.043,14797,0
2015-01-08,29.866,29.994,28.862,29.217,33687,0
2015-01-09,29.13,29.715,28.738,29.005,27866,0
2015-01-12,29.005,29.32,28.385,28.413,21925,0
2015-01-13,28.765,29.198,28.326,28.71,21474,0
2015-01-14,28.393,29.024,28.239,28.755,15583,0
2015-01-15,29.015,29.015,27.76,27.8,29526,0
2015-01-16,27.628,28.478,27.628,28.346,23736,0
2015-01-20,28.442,29.005,27.809,27.952,23941,0
2015-01-21,27.906,28.306,27.599,27.989,35409,0
2015-01-22,28.077,29.005,27.694,28.7,38053,0
2015-01-23,28.461,28.784,28.192,28.403,21310,0
2015-01-26,28.452,28.746,28.403,28.653,22571,0
2015-01-27,28.257,28.71,27.877,27.989,18882,0
2015-01-28,28.23,28.623,27.158,27.322,42830,0
2015-01-29,27.342,28.296,26.852,28.22,27879,0
2015-01-30,27.934,27.934,27.167,27.292,30441,0
2015-02-02,27.282,27.858,27.243,27.703,20836,0
2015-02-03,27.531,29.284,27.531,29.264,29396,0
2015-02-04,29.169,29.388,28.432,28.545,31554,0
2015-02-05,28.833,29.438,28.469,29.388,22915,0
2015-02-06,29.236,29.676,28.729,29.227,36000,0
2015-02-09,29.043,29.311,27.292,27.445,29556,0
2015-02-10,27.491,27.75,27.282,27.501,30611,0
2015-02-11,28.204,28.204,27.281,27.378,23660,0
2015-02-12,27.638,27.878,27.281,27.35,26950,0
2015-02-13,27.388,27.571,27.176,27.261,23068,0
2015-02-17,27.417,27.521,27.09,27.139,23148,0
2015-02-18,27.139,27.657,27.11,27.281,38961,0
2015-02-19,27.224,27.483,27.195,27.35,29388,0
2015-02-20,27.378,27.676,27.09,27.541,40055,0
2015-02-23,27.378,28.426,27.261,28.089,36922,0
2015-02-24,28.099,28.539,27.954,28.435,20921,0
2015-02-25,28.329,28.435,27.704,28.339,17392,0
2015-02-26,28.406,28.406,27.839,28.099,25566,0
2015-02-27,27.771,28.223,27.531,27.608,28971,0
2015-03-02,27.761,28.147,27.531,28.147,36851,0
2015-03-03,27.973,28.27,27.667,27.829,14885,0
2015-03-04,27.82,27.82,27.11,27.185,16137,0
2015-03-05,27.378,27.618,26.974,27.388,17801,0
2015-03-06,26.983,27.455,26.781,26.917,53715,0
2015-03-09,26.89,27.281,26.88,26.993,15927,0
2015-03-10,26.907,27.378,26.6,27.11,30710,0
2015-03-11,27.388,27.608,27.031,27.251,21444,0
2015-03-12,27.561,28.319,26.791,28.289,25921,0
2015-03-13,27.935,28.378,27.12,27.378,30396,0
2015-03-16,27.741,27.741,27.176,27.599,32167,0
2015-03-17,27.261,27.599,27.148,27.473,38308,0
2015-03-18,27.425,28.157,26.983,28.059,66310,0
2015-03-19,28.011,28.099,27.214,27.483,40287,0
2015-03-20,27.82,29.405,27.501,28.769,195497,0
2015-03-23,28.733,29.26,28.464,28.656,57254,0
2015-03-24,28.569,28.991,28.233,28.819,45178,0
2015-03-25,28.741,29.01,28.559,28.769,41326,0
2015-03-26,28.799,29.049,28.589,28.789,31647,0
2015-03-27,28.723,29.049,28.491,28.924,27275,0
2015-03-30,28.964,29.53,28.964,29.492,24045,0
2015-03-31,29.107,29.107,28.378,28.769,34031,0
2015-04-01,27.859,29.01,27.859,28.675,33104,0
2015-04-02,27.897,29.145,27.897,29.01,22070,0
2015-04-06,28.857,29.694,28.857,29.029,17801,0
2015-04-07,27.859,28.435,27.408,28.011,78378,0
2015-04-08,27.907,28.176,27.408,27.618,39141,0
2015-04-09,27.732,28.079,27.09,27.491,38019,0
2015-04-10,27.714,27.927,27.398,27.791,19777,0
2015-04-13,27.378,28.089,27.378,27.408,184774,0
2015-04-14,27.425,28.289,27.378,28.109,18633,0
2015-04-15,27.723,28.789,27.723,28.309,40775,0
2015-04-16,27.973,28.618,27.859,28.416,33968,0
2015-04-17,27.963,28.233,27.388,27.561,46324,0
2015-04-20,27.667,28.857,27.648,28.857,34037,0
2015-04-21,29.01,29.01,28.021,28.021,16457,0
2015-04-22,27.917,28.472,27.741,28.426,26383,0
2015-04-23,28.627,29.684,26.899,27.464,65165,0
2015-04-24,27.378,27.388,26.668,26.89,50162,0
2015-04-27,26.84,27.388,26.484,26.6,53402,0
2015-04-28,26.533,27.388,26.418,27.232,71067,0
2015-04-29,27.59,27.638,26.724,26.772,33206,0
2015-04-30,26.706,26.706,26.005,26.043,59545,0
2015-05-01,26.024,26.408,25.667,26.235,56007,0
2015-05-04,26.32,26.86,26.197,26.36,42160,0
2015-05-05,26.32,26.62,25.379,25.832,57984,0
2015-05-06,26.302,26.446,25.647,26.35,42994,0
2015-05-07,26.34,27.002,26.08,26.714,34776,0
2015-05-08,27.185,27.185,26.014,26.148,47365,0
2015-05-11,26.034,26.254,25.803,25.898,34769,0
2015-05-12,25.727,26.1,25.246,25.985,40947,0
2015-05-13,25.917,26.303,25.831,26.129,18960,0
2015-05-14,26.303,26.371,25.917,26.331,26966,0
2015-05-15,26.41,26.41,25.686,26.071,40844,0
2015-05-18,26.034,26.371,25.666,26.217,51023,0
2015-05-19,26.024,26.311,25.696,26.178,28177,0
2015-05-20,26.351,26.351,25.878,26.005,20498,0
2015-05-21,26.08,26.39,25.985,26.274,19396,0
2015-05-22,26.245,26.245,25.888,25.917,21781,0
2015-05-26,25.917,26.149,25.339,25.947,33657,0
2015-05-27,25.831,26.284,25.782,26.284,27485,0
2015-05-28,26.208,26.68,25.927,26.553,25429,0
2015-05-29,26.505,27.19,26.11,27.025,81417,0
2015-06-01,27.237,27.383,26.746,27.306,29066,0
2015-06-02,27.355,28.077,27.306,27.487,24841,0
2015-06-03,27.644,28.028,27.605,27.989,22298,0
2015-06-04,27.431,27.807,27.431,27.487,42834,0
2015-06-05,27.624,28.019,27.383,27.999,40448,0
2015-06-08,28.164,28.164,27.517,27.644,32359,0
2015-06-09,27.507,27.924,27.383,27.403,43567,0
2015-06-10,27.875,28.298,27.673,28.077,40578,0
2015-06-11,28.279,28.308,27.748,28.308,16212,0
2015-06-12,28.184,28.308,27.738,28.038,13587,0
2015-06-15,27.701,28.038,26.833,27.143,42729,0
2015-06-16,26.948,27.152,26.736,27.114,22713,0
2015-06-17,27.171,27.19,26.794,26.893,15246,0
2015-06-18,26.873,27.644,26.622,27.469,43351,0
2015-06-19,27.683,27.943,26.746,27.807,119272,0
2015-06-22,27.758,27.758,26.794,27.507,24476,0
2015-06-23,27.219,27.567,26.661,27.383,44827,0
2015-06-24,27.219,27.441,26.997,27.19,33915,0
2015-06-25,27.276,27.461,27.025,27.326,25305,0
2015-06-26,27.479,28.077,27.441,28.077,291955,0
2015-06-29,27.758,28.028,27.152,27.256,42108,0
2015-06-30,27.035,27.345,26.948,27.075,43088,0
2015-07-01,27.441,27.748,26.93,27.19,27485,0
2015-07-02,27.209,27.373,26.911,27.237,22402,0
2015-07-06,26.823,27.586,26.823,27.422,32877,0
2015-07-07,27.355,27.355,26.863,27.161,29766,0
2015-07-08,26.784,27.065,26.119,26.303,28315,0
2015-07-09,26.68,26.708,26.11,26.439,24579,0
2015-07-10,25.571,26.997,25.571,26.902,37752,0
2015-07-13,27.143,27.326,26.708,27.296,24684,0
2015-07-14,27.326,27.326,26.562,27.171,40001,0
2015-07-15,27.19,27.19,26.129,26.717,23869,0
2015-07-16,26.794,27.025,26.485,26.671,16284,0
2015-07-17,26.775,26.804,26.331,26.515,23231,0
2015-07-20,26.149,26.68,26.034,26.043,19913,0
2015-07-21,26.034,26.062,25.465,25.541,23958,0
2015-07-22,25.532,25.898,25.214,25.617,35678,0
2015-07-23,25.802,25.985,25.108,25.435,52998,0
2015-07-24,25.174,25.494,24.202,24.74,91685,0
2015-07-27,24.49,24.693,22.437,22.949,101121,0
2015-07-28,22.995,23.477,22.62,22.871,77164,0
2015-07-29,23.323,24.538,23.323,23.728,57977,0
2015-07-30,23.516,23.854,23.19,23.71,53309,0
2015-07-31,23.71,25.051,23.71,24.722,56940,0
2015-08-03,24.596,24.596,23.545,23.662,34869,0
2015-08-04,23.633,23.864,23.477,23.643,28419,0
2015-08-05,23.874,23.874,23.594,23.624,18875,0
2015-08-06,23.594,23.766,23.421,23.738,21506,0
2015-08-07,23.477,23.477,22.851,23.142,58495,0
2015-08-10,23.171,23.884,23.171,23.864,40240,0
2015-08-11,23.525,23.662,23.265,23.535,20910,0
2015-08-12,23.254,23.817,23.08,23.496,47203,0
2015-08-13,23.459,24.427,22.751,22.77,20244,0
2015-08-14,22.655,23.293,22.537,23.08,35530,0
2015-08-17,22.897,23.169,22.606,23.14,19004,0
2015-08-18,22.695,23.11,22.695,22.974,26236,0
2015-08-19,22.761,22.993,22.491,22.587,34395,0
2015-08-20,22.306,22.511,22.112,22.112,30264,0
2015-08-21,21.038,22.471,20.447,21.948,54535,0
2015-08-24,19.246,22.161,17.563,21.482,78893,0
2015-08-25,23.179,23.962,21.542,21.599,74576,0
2015-08-26,22.093,22.501,21.87,22.471,41418,0
2015-08-27,22.529,23.459,22.2,23.382,84285,0
2015-08-28,23.302,23.516,23.002,23.274,40696,0
2015-08-31,22.442,23.594,22.161,23.402,80359,0
2015-09-01,23.1,23.402,22.423,22.577,55985,0
2015-09-02,22.947,23.574,22.665,22.779,24479,0
2015-09-03,22.77,23.07,22.714,22.878,29851,0
2015-09-04,22.547,22.616,22.21,22.21,20966,0
2015-09-08,22.529,22.733,22.345,22.557,71165,0
2015-09-09,22.616,22.714,22.161,22.219,17456,0
2015-09-10,22.433,22.491,21.938,22.161,29746,0
2015-09-11,22.171,23.254,21.997,22.645,19728,0
2015-09-14,22.616,22.957,22.229,22.665,20555,0
2015-09-15,22.819,23.312,22.819,23.179,20761,0
2015-09-16,23.235,23.797,23.235,23.653,29644,0
2015-09-17,23.545,23.914,23.43,23.633,29171,0
2015-09-18,22.966,23.624,22.511,23.535,93269,0
2015-09-21,23.914,24.117,22.878,23.421,33053,0
2015-09-22,23.09,23.382,22.917,23.11,31917,0
2015-09-23,23.09,23.208,22.557,22.587,29024,0
2015-09-24,22.511,22.809,22.036,22.626,37929,0
2015-09-25,22.897,24.049,22.587,22.596,31813,0
2015-09-28,22.596,22.937,22.373,22.685,39579,0
2015-09-29,22.606,22.966,22.557,22.751,54848,0
2015-09-30,22.957,23.594,22.858,23.208,64556,0
2015-10-01,23.15,23.362,22.983,23.051,47513,0
2015-10-02,22.868,23.254,22.529,23.225,77158,0
2015-10-05,23.342,24.31,23.342,24.29,49206,0
2015-10-06,24.146,24.494,23.981,24.408,55053,0
2015-10-07,24.417,25.366,23.962,25.25,77919,0
2015-10-08,25.056,26.072,25.056,25.995,42038,0
2015-10-09,26.237,26.392,25.822,25.898,43587,0
2015-10-12,25.763,26.363,25.492,25.636,40145,0
2015-10-13,25.25,25.616,24.447,24.494,29644,0
2015-10-14,24.466,24.863,24.214,24.698,39561,0
2015-10-15,24.688,25.393,24.205,25.279,34912,0
2015-10-16,25.279,25.279,24.205,24.833,29540,0
2015-10-19,24.504,24.872,24.378,24.745,18570,0
2015-10-20,24.65,24.853,24.34,24.755,31605,0
2015-10-21,24.765,25.589,24.523,25.007,18591,0
2015-10-22,25.007,26.47,25.007,26.14,34190,0
2015-10-23,29.713,29.713,25.645,26.897,67965,0
2015-10-26,26.702,28.057,26.654,27.147,40179,0
2015-10-27,26.944,27.564,25.84,25.947,61871,0
2015-10-28,26.044,27.438,25.907,27.322,54434,0
2015-10-29,26.48,27.157,26.296,26.731,32536,0
2015-10-30,26.44,28.076,26.296,27.681,55053,0
2015-11-02,27.409,27.913,27.332,27.736,28817,0
2015-11-03,27.534,27.923,27.196,27.524,51190,0
2015-11-04,27.574,28.318,27.494,27.893,49193,0
2015-11-05,27.932,28.55,27.389,28.164,61871,0
2015-11-06,27.109,28.416,26.683,28.328,30470,0
2015-11-09,27.69,27.97,27.342,27.554,43150,0
2015-11-10,27.519,28.063,27.326,27.393,9468,0
2015-11-11,27.588,27.938,27.229,27.355,40957,0
2015-11-12,27.102,27.519,26.899,26.908,28403,0
2015-11-13,26.723,26.869,26.1,26.189,83357,0
2015-11-16,26.257,26.985,26.199,26.966,69669,0
2015-11-17,27.083,28.083,26.723,27.733,71522,0
2015-11-18,27.752,28.609,27.715,28.433,56599,0
2015-11-19,28.501,28.579,27.656,28.539,23977,0
2015-11-20,28.676,29.152,28.472,28.958,45898,0
2015-11-23,28.648,29.385,28.648,29.152,37561,0
2015-11-24,29.211,29.842,28.871,29.832,29882,0
2015-11-25,28.996,30.026,27.646,30.007,31489,0
2015-11-27,29.706,31.348,29.443,31.183,30049,0
2015-11-30,31.144,31.679,30.522,31.203,178236,0
2015-12-01,29.152,29.638,28.132,28.928,93575,0
2015-12-02,28.599,29.658,28.599,29.269,76056,0
2015-12-03,29.483,29.687,28.832,29.104,48240,0
2015-12-04,29.114,29.599,28.891,29.23,33754,0
2015-12-07,29.327,29.327,28.51,28.619,26138,0
2015-12-08,28.519,28.519,27.686,27.986,23179,0
2015-12-09,27.977,28.083,27.122,27.219,48264,0
2015-12-10,27.569,27.666,27.083,27.18,28403,0
2015-12-11,26.586,27.443,26.529,26.742,35503,0
2015-12-14,26.704,27.237,26.363,26.752,45323,0
2015-12-15,27.132,27.529,25.78,26.373,49807,0
2015-12-16,26.538,26.675,25.751,26.547,31592,0
2015-12-17,26.471,26.499,25.751,25.78,35813,0
2015-12-18,25.479,26.15,25.344,25.877,151481,0
2015-12-21,25.994,25.994,25.285,25.577,24801,0
2015-12-22,25.79,26.179,25.236,26.071,25200,0
2015-12-23,26.237,26.742,25.916,26.656,20890,0
2015-12-24,26.742,26.742,26.519,26.636,9658,0
2015-12-28,26.519,26.713,26.12,26.499,20952,0
2015-12-29,26.771,27.15,26.489,27.043,35501,0
2015-12-30,26.985,27.184,26.616,26.742,27396,0
2015-12-31,25.751,26.626,25.751,25.976,51538,0
2016-01-04,25.751,25.8,24.604,24.789,60298,0
2016-01-05,24.769,25.071,24.303,24.964,28751,0
2016-01-06,24.653,25.255,24.497,24.739,40680,0
2016-01-07,24.323,24.624,23.361,23.535,45380,0
2016-01-08,23.486,23.663,22.845,22.944,43345,0
2016-01-11,23.108,23.381,22.711,23.108,36008,0
2016-01-12,23.391,23.41,22.701,22.895,35302,0
2016-01-13,22.855,23.371,21.591,21.679,67169,0
2016-01-14,21.981,22.453,21.321,22.205,40948,0
2016-01-15,21.534,21.981,21.398,21.817,33011,0
2016-01-19,22.195,22.195,21.584,21.709,37974,0
2016-01-20,21.388,22.826,21.271,22.681,39070,0
2016-01-21,22.497,22.497,20.494,20.66,68415,0
2016-01-22,21.601,22.283,21.398,21.777,76134,0
2016-01-25,21.747,22.097,21.574,21.922,42679,0
2016-01-26,22.097,23.01,22.03,22.845,48849,0
2016-01-27,22.865,23.768,22.329,23.351,53340,0
2016-01-28,23.729,23.991,23.196,23.41,30624,0
2016-01-29,23.71,24.702,23.71,24.702,77855,0
2016-02-01,24.459,25.042,23.653,23.758,23306,0
2016-02-02,23.468,23.574,22.991,23.351,25008,0
2016-02-03,23.71,23.749,22.954,23.196,23831,0
2016-02-04,23.128,24.07,23.128,23.381,21412,0
2016-02-05,23.476,24.001,22.593,22.641,57000,0
2016-02-08,22.533,23.624,22.244,23.361,75447,0
2016-02-09,23.049,23.301,22.584,23.078,53646,0
2016-02-10,23.172,23.295,22.958,23.153,53248,0
2016-02-11,22.849,23.766,22.849,23.426,74837,0
2016-02-12,23.756,24.324,23.67,24.02,27043,0
2016-02-16,24.206,24.606,24,24.304,22026,0
2016-02-17,24.626,25.115,24.431,24.889,46512,0
2016-02-18,24.87,25.349,24.719,24.792,37982,0
2016-02-19,24.782,25.133,24.528,24.646,25081,0
2016-02-22,24.792,25.339,24.45,24.469,32069,0
2016-02-23,24.568,25.172,24.224,24.616,27739,0
2016-02-24,24.254,24.723,23.944,24.714,18893,0
2016-02-25,24.431,24.822,24.353,24.772,13836,0
2016-02-26,24.841,25.185,24.538,25.075,27306,0
2016-02-29,24.148,24.948,23.325,24.655,50172,0
2016-03-01,25.055,25.377,24.792,25.349,15786,0
2016-03-02,25.212,26.52,24.913,26.246,57197,0
2016-03-03,26.353,26.744,26.012,26.548,61641,0
2016-03-04,26.403,26.657,26.333,26.558,39909,0
2016-03-07,26.5,27.241,26.5,27.154,23112,0
2016-03-08,26.93,27.25,26.305,26.353,47943,0
2016-03-09,26.597,26.856,26.305,26.451,35845,0
2016-03-10,26.841,26.841,25.436,25.72,27962,0
2016-03-11,25.914,26.353,25.66,26.246,19554,0
2016-03-14,26.313,26.988,25.206,26.041,23330,0
2016-03-15,25.974,26.451,24.831,25.095,44582,0
2016-03-16,25.065,25.895,25.065,25.66,36499,0
2016-03-17,25.768,26.393,25.533,26.333,61212,0
2016-03-18,26.51,26.657,25.573,26.296,78903,0
2016-03-21,25.621,25.88,25.583,25.71,30540,0
2016-03-22,25.611,26.051,25.202,25.289,25032,0
2016-03-23,25.065,25.299,24.45,24.508,28178,0
2016-03-24,24.45,24.45,23.747,24.402,35722,0
2016-03-28,24.441,24.639,24.353,24.353,24638,0
2016-03-29,24.402,25.466,24.206,25.172,39797,0
2016-03-30,25.446,25.456,24.851,24.88,17073,0
2016-03-31,25.026,25.396,24.977,25.309,39880,0
2016-04-01,24.928,25.553,24.646,25.436,22926,0
2016-04-04,25.563,25.563,25.075,25.095,17716,0
2016-04-05,24.822,25.436,24.402,24.441,48468,0
2016-04-06,24.538,24.909,24.138,24.792,14372,0
2016-04-07,24.636,24.87,24.089,24.314,79949,0
2016-04-08,24.498,24.861,24.46,24.508,19604,0
2016-04-11,24.752,25.28,24.528,24.578,27552,0
2016-04-12,24.187,25.075,24.183,25.016,21005,0
2016-04-13,24.742,25.885,24.742,25.797,42409,0
2016-04-14,25.768,26.022,25.299,25.817,61883,0
2016-04-15,25.66,26.109,25.476,26.109,27969,0
2016-04-18,25.964,26.744,25.67,26.432,21025,0
2016-04-19,26.607,26.949,26.373,26.821,19887,0
2016-04-20,26.949,27.711,26.757,27.554,29696,0
2016-04-21,27.584,28.198,26.621,27.876,34457,0
2016-04-22,27.935,28.462,27.935,28.256,28207,0
2016-04-25,27.692,28.134,27.544,27.729,24296,0
2016-04-26,28.061,29.409,27.788,29.233,52996,0
2016-04-27,29.429,29.613,29.011,29.223,20475,0
2016-04-28,29.184,29.184,28.101,28.121,23271,0
2016-04-29,27.438,27.827,26.925,27.612,40741,0
2016-05-02,27.612,28.472,27.612,28.462,15240,0
2016-05-03,28.237,29.252,26.851,26.861,26603,0
2016-05-04,26.841,27.184,26.617,26.94,16877,0
2016-05-05,27.125,27.232,26.617,26.802,14609,0
2016-05-06,26.705,27.574,26.705,26.969,19024,0
2016-05-09,26.802,26.998,26.553,26.647,10860,0
2016-05-10,26.51,27.484,26.51,27.476,22413,0
2016-05-11,26.894,27.971,26.894,27.393,20017,0
2016-05-12,27.529,27.873,26.549,26.727,10450,0
2016-05-13,26.531,26.834,26.305,26.384,16797,0
2016-05-16,26.501,27.089,25.531,26.775,20408,0
2016-05-17,26.814,26.936,25.981,26.521,44619,0
2016-05-18,26.251,26.982,26.129,26.424,16208,0
2016-05-19,26.266,27.423,26.266,26.727,20133,0
2016-05-20,26.923,28.158,26.923,27.207,28661,0
2016-05-23,27.254,28.518,27.148,27.168,16613,0
2016-05-24,27.463,28.558,26.609,28.49,37557,0
2016-05-25,28.666,28.803,27.519,27.989,19304,0
2016-05-26,28.177,28.231,27.579,27.923,13195,0
2016-05-27,28.068,28.637,27.484,28.538,23513,0
2016-05-31,28.509,30.37,28.509,30.322,169655,0
2016-06-01,30.165,31.086,29.582,30.46,96415,0
2016-06-02,30.44,30.46,29.636,29.94,23913,0
2016-06-03,29.881,30.106,29.539,30.058,28879,0
2016-06-06,29.871,30.38,29.832,30.195,64021,0
2016-06-07,30.322,30.331,29.616,29.715,39270,0
2016-06-08,29.107,29.561,28.138,29.293,32732,0
2016-06-09,29.607,29.812,29.058,29.695,45783,0
2016-06-10,29.744,29.744,28.676,28.803,38968,0
2016-06-13,28.686,28.686,26.687,26.943,39692,0
2016-06-14,27.364,28.029,27.284,27.961,27538,0
2016-06-15,28.206,28.206,26.344,26.384,69572,0
2016-06-16,25.718,27.378,25.591,26.991,46727,0
2016-06-17,26.727,27.814,26.727,27.188,240440,0
2016-06-20,27.678,27.934,27.217,27.344,32274,0
2016-06-21,27.264,27.264,26.903,27.119,12491,0
2016-06-22,27.549,27.549,26.414,26.472,23211,0
2016-06-23,27.019,27.264,26.659,27.227,33930,0
2016-06-24,25.963,26.521,25.473,26.521,462506,0
2016-06-27,25.913,26.404,25.178,26.109,69379,0
2016-06-28,26.559,26.775,26.119,26.54,60900,0
2016-06-29,26.814,27.168,26.256,26.424,35815,0
2016-06-30,26.579,26.923,26.021,26.854,37914,0
2016-07-01,26.814,27.178,26.531,26.669,15979,0
2016-07-05,26.569,26.678,26.051,26.511,23019,0
2016-07-06,26.236,26.531,25.766,26.452,36159,0
2016-07-07,26.149,26.486,25.981,26.217,33435,0
2016-07-08,26.501,27.598,26.452,27.433,63815,0
2016-07-11,27.913,27.913,26.937,27.403,31854,0
2016-07-12,27.433,28.657,27.357,28.608,46152,0
2016-07-13,28.696,28.99,27.873,27.923,36687,0
2016-07-14,28.323,28.568,28.03,28.206,22614,0
2016-07-15,28.363,28.363,27.568,28.118,22756,0
2016-07-18,27.893,28.236,27.618,27.678,26431,0
2016-07-19,27.744,27.744,27.188,27.383,17227,0
2016-07-20,27.364,27.833,27.245,27.725,52174,0
2016-07-21,27.049,27.638,27.049,27.274,15792,0
2016-07-22,27.019,27.509,27.019,27.354,20965,0
2016-07-25,27.413,27.413,26.982,27.168,21226,0
2016-07-26,27.423,27.863,27.235,27.314,18774,0
2016-07-27,27.01,27.284,25.032,25.316,98842,0
2016-07-28,25.551,25.551,25.032,25.188,38511,0
2016-07-29,25.022,26.54,24.698,26.54,43212,0
2016-08-01,26.149,27.094,26.021,26.599,37034,0
2016-08-02,27.049,27.049,26.28,26.394,22357,0
2016-08-03,26.491,26.589,26.129,26.569,21799,0
2016-08-04,26.697,26.697,26.256,26.324,13400,0
2016-08-05,26.559,26.687,25.991,26.168,30447,0
2016-08-08,26.276,26.452,26.031,26.305,10607,0
2016-08-09,26.344,26.804,26.227,26.784,25476,0
2016-08-10,26.766,26.766,25.963,26.354,28329,0
2016-08-11,26.684,26.811,26.354,26.457,26342,0
2016-08-12,26.457,26.645,26.143,26.163,28593,0
2016-08-15,26.399,26.881,26.222,26.821,25614,0
2016-08-16,26.457,26.911,26.399,26.674,15556,0
2016-08-17,26.517,26.674,26.419,26.507,9499,0
2016-08-18,26.271,26.625,26.211,26.615,16867,0
2016-08-19,26.625,27.186,26.055,27.067,28878,0
2016-08-22,26.969,27.559,26.419,27.539,24634,0
2016-08-23,27.432,27.745,27.186,27.186,60246,0
2016-08-24,27.392,27.392,26.656,27.057,21022,0
2016-08-25,26.781,27.225,26.517,27.127,30234,0
2016-08-26,27.067,27.166,26.713,26.93,34194,0
2016-08-29,26.989,27.253,26.763,27.008,24614,0
2016-08-30,27.047,27.047,26.479,26.615,15196,0
2016-08-31,26.555,27.057,26.349,26.713,87305,0
2016-09-01,26.841,27.422,26.613,26.753,28272,0
2016-09-02,27.136,27.136,26.655,26.959,38932,0
2016-09-06,26.999,26.999,26.113,26.329,18365,0
2016-09-07,26.329,26.674,26.113,26.339,15039,0
2016-09-08,26.172,26.319,26.083,26.153,27431,0
2016-09-09,26.241,26.241,25.052,25.158,59956,0
2016-09-12,25.317,25.69,25.046,25.69,35514,0
2016-09-13,25.376,25.819,24.942,25.071,32592,0
2016-09-14,25.091,25.631,25.091,25.357,13499,0
2016-09-15,25.347,25.593,25.317,25.514,17168,0
2016-09-16,25.65,25.809,25.208,25.337,141654,0
2016-09-19,25.504,25.749,24.845,25.347,22716,0
2016-09-20,25.494,25.68,25.317,25.347,28089,0
2016-09-21,25.347,25.631,25.002,25.404,20345,0
2016-09-22,25.208,25.68,25.208,25.621,27162,0
2016-09-23,25.464,25.779,25.238,25.602,15830,0
2016-09-26,25.404,25.523,25.139,25.148,19052,0
2016-09-27,25.228,25.444,25.032,25.307,19097,0
2016-09-28,25.454,25.454,25.208,25.287,34429,0
2016-09-29,25.376,25.376,25.032,25.081,22731,0
2016-09-30,25.287,25.73,24.726,25.188,37737,0
2016-10-03,24.972,25.268,24.962,25.178,12238,0
2016-10-04,25.111,25.208,25.012,25.081,14441,0
2016-10-05,25.139,25.327,25.052,25.081,28746,0
2016-10-06,25.081,25.208,24.942,25.071,15109,0
2016-10-07,24.972,25.357,24.686,24.716,19641,0
2016-10-10,24.913,25.032,24.766,24.932,42381,0
2016-10-11,24.962,24.972,24.382,24.667,55135,0
2016-10-12,24.294,24.766,24.249,24.304,28896,0
2016-10-13,23.93,24.736,23.93,24.441,48011,0
2016-10-14,24.59,24.657,23.969,24.156,18971,0
2016-10-17,24.224,24.45,24.068,24.343,34478,0
2016-10-18,24.59,24.59,24.038,24.176,31855,0
2016-10-19,24.166,24.45,23.829,24.146,41181,0
2016-10-20,24.146,24.146,23.349,23.772,18622,0
2016-10-21,23.477,23.851,23.379,23.585,35241,0
2016-10-24,23.949,24.49,23.556,23.821,28314,0
2016-10-25,23.841,24.001,23.448,23.772,27258,0
2016-10-26,23.782,23.841,23.399,23.585,20973,0
2016-10-27,23.684,23.684,23.063,23.093,35098,0
2016-10-28,23.015,23.113,22.375,23.083,51638,0
2016-10-31,22.986,23.959,22.967,23.625,76045,0
2016-11-01,23.792,24.028,22.631,22.897,29420,0
2016-11-02,22.957,23.133,22.365,22.375,44642,0
2016-11-03,22.445,22.445,21.933,21.973,28428,0
2016-11-04,22.042,22.867,22.032,22.75,42092,0
2016-11-07,23.291,23.713,22.741,23.526,54633,0
2016-11-08,23.113,23.886,22.955,23.565,22965,0
2016-11-09,23.605,26.555,23.359,26.555,70365,0
2016-11-10,26.67,28.319,25.681,28.152,81955,0
2016-11-11,28.052,29.138,27.895,28.694,100530,0
2016-11-14,28.744,29.119,27.104,28.112,63695,0
2016-11-15,28.191,28.645,27.9,28.447,35683,0
2016-11-16,28.526,29.632,28.22,29.593,100543,0
2016-11-17,28.655,30.166,28.655,29.702,56861,0
2016-11-18,29.742,29.742,28.961,29.475,43397,0
2016-11-21,29.603,30.443,28.645,30.077,43975,0
2016-11-22,30.255,31.292,29.622,31.114,73334,0
2016-11-23,30.423,30.808,30.028,30.255,62513,0
2016-11-25,30.502,30.818,29.753,30.798,17626,0
2016-11-28,30.62,30.832,30.267,30.373,30247,0
2016-11-29,30.423,30.848,28.956,29.188,58683,0
2016-11-30,29.652,29.933,28.921,29.583,50974,0
2016-12-01,29.642,30.028,29.563,29.722,32624,0
2016-12-02,29.712,29.924,29.148,29.425,24792,0
2016-12-05,29.662,30.61,29.652,30.59,37487,0
2016-12-06,30.729,31.085,30.048,31.055,39715,0
2016-12-07,31.253,31.609,30.403,31.549,36317,0
2016-12-08,31.055,31.657,30.373,30.788,61787,0
2016-12-09,31.312,32.102,31.025,32.033,115282,0
2016-12-12,31.589,32.102,31.401,31.983,52902,0
2016-12-13,31.707,32.24,31.45,31.934,78207,0
2016-12-14,31.717,32.26,31.46,31.866,72645,0
2016-12-15,31.756,32.497,31.697,32.102,66889,0
2016-12-16,32.27,33.238,32.152,33.238,255754,0
2016-12-19,32.873,33.386,32.26,32.932,57125,0
2016-12-20,33.248,33.574,32.24,33.524,48446,0
2016-12-21,33.04,33.831,32.497,33.238,58221,0
2016-12-22,33.1,33.781,33.1,33.367,37443,0
2016-12-23,33.604,33.703,32.961,33.357,19178,0
2016-12-27,33.189,34.028,32.566,32.922,30698,0
2016-12-28,33.07,33.09,31.776,32.181,30538,0
2016-12-29,31.856,32.093,30.315,30.719,60613,0
2016-12-30,30.749,32.033,30.413,30.571,64545,0
2017-01-03,31.085,31.47,30.216,31.401,68735,0
2017-01-04,31.362,31.856,31.233,31.736,60962,0
2017-01-05,31.806,32.24,30.126,30.6,44255,0
2017-01-06,30.996,30.996,30.343,30.413,29979,0
2017-01-09,30.285,30.383,29.672,29.83,34914,0
2017-01-10,29.859,30.469,29.849,30.146,22671,0
2017-01-11,30.126,30.62,30.121,30.59,20544,0
2017-01-12,30.285,30.453,29.04,30.196,47262,0
2017-01-13,30.6,31.085,30.352,30.946,22978,0
2017-01-17,30.64,30.759,30.353,30.62,41537,0
2017-01-18,30.946,30.955,30.62,30.798,17715,0
2017-01-19,31.006,31.006,30.363,30.62,27811,0
2017-01-20,30.62,31.183,29.999,30.373,41238,0
2017-01-23,30.502,30.512,29.959,30.245,12594,0
2017-01-24,30.126,31.312,30.126,31.253,26584,0
2017-01-25,31.391,32.013,31.045,31.983,31566,0
2017-01-26,31.973,31.973,31.391,31.629,25362,0
2017-01-27,31.609,31.904,31.46,31.687,24214,0
2017-01-30,31.44,31.707,30.907,31.609,36386,0
2017-01-31,31.213,32.201,31.045,32.063,45829,0
2017-02-01,31.796,32.112,31.352,31.609,32017,0
2017-02-02,31.371,31.697,31.065,31.667,22371,0
2017-02-03,32.21,33.029,30.63,32.033,25625,0
2017-02-06,32.013,32.013,31.025,31.025,52014,0
2017-02-07,30.907,31.154,29.979,30.096,39253,0
2017-02-08,29.692,29.752,29.119,29.138,28596,0
2017-02-09,28.901,30.502,28.901,30.373,22103,0
2017-02-10,30.64,30.64,29.752,29.939,20308,0
2017-02-13,30.36,30.409,29.825,30.023,18842,0
2017-02-14,30.043,30.053,29.528,29.776,20766,0
2017-02-15,29.587,30.172,29.438,29.984,14086,0
2017-02-16,29.924,29.994,29.597,29.874,19273,0
2017-02-17,29.994,30.122,29.428,30.122,37970,0
2017-02-21,30.172,31.044,30.172,30.886,23521,0
2017-02-22,30.747,31.362,30.747,30.955,29820,0
2017-02-23,31.461,31.461,30.36,30.816,21547,0
2017-02-24,30.38,30.975,30.32,30.36,23169,0
2017-02-27,30.628,31.223,30.489,30.995,21541,0
2017-02-28,30.628,30.975,29.756,30.866,54224,0
2017-03-01,31.61,31.729,31.243,31.649,48533,0
2017-03-02,31.213,31.421,30.073,30.112,28508,0
2017-03-03,30.34,31.59,30.251,31.451,32160,0
2017-03-06,31.154,31.154,30.489,31.084,24474,0
2017-03-07,30.767,31.763,30.767,31.6,26697,0
2017-03-08,31.828,31.828,31.382,31.392,38084,0
2017-03-09,31.461,31.639,31.262,31.421,37566,0
2017-03-10,31.828,31.848,31.243,31.61,32630,0
2017-03-13,31.441,32.046,30.955,31.094,20668,0
2017-03-14,30.549,30.876,29.874,30.509,41182,0
2017-03-15,30.558,31.808,30.558,31.738,35555,0
2017-03-16,31.828,32.274,31.763,32.234,45208,0
2017-03-17,32.125,32.76,31.729,32.373,110077,0
2017-03-20,32.066,32.066,30.846,30.916,49788,0
2017-03-21,31.402,32.125,30.063,30.102,29037,0
2017-03-22,30.092,30.222,29.626,29.676,21482,0
2017-03-23,29.795,30.519,29.267,29.636,29855,0
2017-03-24,30.232,31.134,29.577,29.686,38694,0
2017-03-27,29.002,30.598,29.002,30.242,24473,0
2017-03-28,30.41,30.975,29.696,30.846,38047,0
2017-03-29,30.787,30.787,29.805,30.291,67522,0
2017-03-30,30.281,31.51,30.242,31.034,58178,0
2017-03-31,30.975,31.828,29.25,31.134,1094996,0
2017-04-03,31.243,31.392,29.954,30.013,57046,0
2017-04-04,29.844,30.043,29.398,29.746,49576,0
2017-04-05,30.112,30.37,28.854,28.952,40543,0
2017-04-06,28.962,29.696,28.962,29.666,43545,0
2017-04-07,29.607,29.766,29.349,29.468,124208,0
2017-04-10,29.072,29.696,28.744,29.27,31172,0
2017-04-11,28.902,29.508,28.902,29.448,27139,0
2017-04-12,29.2,29.2,28.446,28.526,33231,0
2017-04-13,28.348,28.714,27.629,27.892,33594,0
2017-04-17,28.13,28.466,28.12,28.388,27442,0
2017-04-18,28.248,28.952,28.06,28.348,22437,0
2017-04-19,28.388,28.879,28.169,28.298,32296,0
2017-04-20,28.466,29.185,28.466,28.883,25720,0
2017-04-21,28.922,29.16,28.536,28.694,45919,0
2017-04-24,29.448,29.706,29.078,29.646,27722,0
2017-04-25,29.696,30.489,29.646,29.974,31879,0
2017-04-26,30.242,30.479,29.805,29.805,53616,0
2017-04-27,28.912,30.152,28.388,28.397,48126,0
2017-04-28,28.388,28.516,27.951,28.378,73405,0
2017-05-01,28.06,28.06,26.9,27.028,39778,0
2017-05-02,27.048,27.559,27.048,27.416,37307,0
2017-05-03,27.266,27.564,26.97,27.544,28043,0
2017-05-04,26.672,27.479,26.494,27.058,51899,0
2017-05-05,27.018,27.573,26.85,27.088,29159,0
2017-05-08,27.048,27.336,26.82,26.94,33176,0
2017-05-09,27.098,27.396,26.344,26.682,30528,0
2017-05-10,26.632,26.79,25.978,26.652,31135,0
2017-05-11,26.607,27.674,26.099,26.239,29760,0
2017-05-12,26.03,26.498,25.781,25.801,20024,0
2017-05-15,25.601,26.912,25.601,26.139,26138,0
2017-05-16,26.189,26.279,25.741,25.98,53720,0
2017-05-17,25.631,25.831,24.745,24.785,55323,0
2017-05-18,24.904,24.904,24.476,24.486,54543,0
2017-05-19,24.486,24.795,24.397,24.436,86628,0
2017-05-22,24.655,24.655,24.297,24.357,58447,0
2017-05-23,24.486,24.586,24.108,24.466,91725,0
2017-05-24,24.566,24.874,24.267,24.456,57150,0
2017-05-25,24.476,24.476,24.187,24.307,37812,0
2017-05-26,24.347,24.626,23.944,24.387,77837,0
2017-05-30,24.307,24.466,23.779,24.307,42984,0
2017-05-31,24.387,24.496,23.451,23.968,120500,0
2017-06-01,24.187,24.516,23.948,24.377,73172,0
2017-06-02,24.496,25.044,24.399,24.715,111253,0
2017-06-05,24.675,25.114,24.526,24.715,44505,0
2017-06-06,24.566,24.755,23.71,24.606,49424,0
2017-06-07,24.636,25.034,24.098,24.954,68377,0
2017-06-08,24.964,25.442,24.685,25.114,56385,0
2017-06-09,25.323,25.732,25.094,25.472,90541,0
2017-06-12,25.512,26.119,25.343,25.781,46801,0
2017-06-13,25.731,26.06,25.492,25.751,49373,0
2017-06-14,25.741,26.169,25.372,26.139,58700,0
2017-06-15,25.831,26.388,25.781,26.328,46328,0
2017-06-16,25.831,27.245,25.831,27.035,240613,0
2017-06-19,27.105,27.205,26.662,26.876,54628,0
2017-06-20,26.816,26.816,26.05,26.149,26254,0
2017-06-21,26.074,26.074,25.173,25.253,24428,0
2017-06-22,25.253,25.582,24.954,25.362,22599,0
2017-06-23,25.273,25.93,24.875,25.263,327102,0
2017-06-26,25.233,25.671,24.715,25.084,54273,0
2017-06-27,25.133,25.203,24.586,24.725,28745,0
2017-06-28,24.885,25.427,24.347,25.253,41717,0
2017-06-29,25.273,25.412,24.745,25.203,37224,0
2017-06-30,25.343,26,25.187,25.362,33069,0
2017-07-03,25.502,25.661,25.293,25.452,15230,0
2017-07-05,25.353,25.601,25.074,25.582,35882,0
2017-07-06,25.333,25.761,25.273,25.621,41955,0
2017-07-07,25.73,25.96,25.572,25.821,30112,0
2017-07-10,25.681,26.428,25.552,26.089,52005,0
2017-07-11,25.99,26.408,25.218,26.388,67568,0
2017-07-12,26.468,26.767,26.04,26.398,42211,0
2017-07-13,26.378,26.378,25.601,26.318,41100,0
2017-07-14,26.308,26.538,25.94,26.199,33120,0
2017-07-17,26.149,26.617,25.84,26.408,43794,0
2017-07-18,26.279,26.468,25.94,26.418,32754,0
2017-07-19,24.955,26.727,24.955,26.637,101290,0
2017-07-20,26.677,27.015,26.448,26.707,47785,0
2017-07-21,26.926,27.075,26.358,27.025,101789,0
2017-07-24,26.876,27.095,26.567,27.006,45540,0
2017-07-25,27.135,27.593,27.135,27.384,34236,0
2017-07-26,27.394,27.474,26.209,26.518,47542,0
2017-07-27,26.508,26.806,26.149,26.528,23490,0
2017-07-28,27.802,29.784,27.484,29.634,114163,0
2017-07-31,29.704,30.361,29.296,30.092,130524,0
2017-08-01,30.272,30.272,29.316,29.425,84695,0
2017-08-02,29.435,29.664,28.947,29.117,70467,0
2017-08-03,29.107,29.754,29.107,29.306,46356,0
2017-08-04,29.436,29.549,28.808,29.017,50596,0
2017-08-07,29.017,29.575,28.907,29.485,47890,0
2017-08-08,29.435,30.033,29.425,29.774,44432,0
2017-08-09,29.644,29.784,29.331,29.385,22673,0
2017-08-10,29.276,29.296,28.28,28.31,58489,0
2017-08-11,28.42,28.66,28.0025,28.22,44251,0
2017-08-14,28.3198,28.95,28.17,28.82,30421,0
2017-08-15,28.2415,28.71,28.07,28.08,21552,0
2017-08-16,28.24,28.53,27.97,28.06,18987,0
2017-08-17,27.76,28.05,27.16,27.17,37344,0
2017-08-18,26.9,27.68,26.78,26.99,52857,0
2017-08-21,26.97,27.48,26.66,27.26,36859,0
2017-08-22,27.35,28.025,27.35,27.74,42881,0
2017-08-23,27.53,27.98,27.2783,27.44,38294,0
2017-08-24,27.64,27.64,27.0625,27.45,17602,0
2017-08-25,27.46,27.8401,27.415,27.71,23950,0
2017-08-28,27.79,28.71,27.66,28.49,62205,0
2017-08-29,28.28,28.87,28.1349,28.57,36337,0
2017-08-30,28.59,28.9,28.23,28.71,38955,0
2017-08-31,29.0192,30.67,28.5501,30.44,132211,0
2017-09-01,30.62,30.91,29.415,29.84,83072,0
2017-09-05,29.87,30.1519,29.48,29.55,45780,0
2017-09-06,29.7,30.496,29.35,29.38,25436,0
2017-09-07,29.44,29.91,28.73,29.64,29280,0
2017-09-08,29.74,30.44,29.4087,29.7,37346,0
2017-09-11,30.05,30.43,29.7502,30.29,49490,0
2017-09-12,30.14,30.5,29.76,30.41,30985,0
2017-09-13,30.25,30.79,30.25,30.47,37012,0
2017-09-14,30.7,30.81,30.24,30.6,34251,0
2017-09-15,30.64,31,29.77,30.4,201057,0
2017-09-18,29.83,30.89,29.7,30.79,74373,0
2017-09-19,30.9,31.41,30.65,31.15,43678,0
2017-09-20,31.24,31.99,31.06,31.67,48852,0
2017-09-21,31.8,31.92,31.09,31.25,56181,0
2017-09-22,31.16,31.8,31.16,31.63,20458,0
2017-09-25,31.41,31.5672,31.164,31.44,13395,0
2017-09-26,31.45,31.96,31.06,31.3,42824,0
2017-09-27,31.46,33,31.33,32.45,57382,0
2017-09-28,32.32,32.93,32.1468,32.78,34191,0
2017-09-29,32.74,33.29,32.29,32.57,54275,0
2017-10-02,32.6,33.49,32.55,33.47,40279,0
2017-10-03,33.45,33.45,32.05,32.92,45053,0
2017-10-04,32.81,32.81,31.94,32.1,31542,0
2017-10-05,32.09,32.53,31.795,32.06,30833,0
2017-10-06,31.51,32.4,31.51,32.3,90845,0
2017-10-09,32.3,32.59,31.78,32.05,32888,0
2017-10-10,32.31,32.65,32.0211,32.57,25122,0
2017-10-11,32.48,33.12,32.25,32.79,28545,0
2017-10-12,32.7009,33,32.451,32.72,24805,0
2017-10-13,32.77,32.98,32.3,32.67,37246,0
2017-10-16,32.64,33,32.64,32.85,25111,0
2017-10-17,32.62,32.77,32,32.13,27121,0
2017-10-18,32.25,32.695,32.02,32.47,39931,0
2017-10-19,32.03,32.49,31.91,32.37,30348,0
2017-10-20,32.1,32.41,32.0395,32.21,59431,0
2017-10-23,32.16,32.75,31.97,32.12,31830,0
2017-10-24,32.21,32.75,32.19,32.34,27434,0
2017-10-25,32.28,32.28,31.7,31.96,24448,0
2017-10-26,32.1,32.56,32.08,32.38,24647,0
2017-10-27,32.64,33.5,31.47,31.81,83612,0
2017-10-30,31.62,31.62,30.92,30.97,21428,0
2017-10-31,31.24,32.4,30.76,31.98,50005,0
2017-11-01,32,32.2,30.95,30.99,35897,0
2017-11-02,30.98,31.86,30.88,31.62,38529,0
2017-11-03,31.75,31.9056,31.1665,31.55,31283,0
2017-11-06,31.7,31.7,30.91,31.08,22867,0
2017-11-07,31.03,31.08,30.14,30.27,47191,0
2017-11-08,30.04,30.7,29.95,30.42,27477,0
2017-11-09,29.84,30.14,29.48,30.09,19720,0
2017-11-10,30.14,30.85,29.87,30.2,35515,0
