Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.5141,8.5319,8.4886,8.5225,88644,0
2005-02-28,8.5488,8.6176,8.4802,8.5225,26009,0
2005-03-01,8.5572,8.5827,8.5141,8.5744,76835,0
2005-03-02,8.4538,8.4538,8.3512,8.4369,29432,0
2005-03-03,8.4538,8.4624,8.3512,8.4114,22929,0
2005-03-04,8.3944,8.5827,8.3766,8.5225,135961,0
2005-03-07,8.4886,8.4886,8.4369,8.4624,22673,0
2005-03-08,8.5141,8.5141,8.4454,8.4717,29775,0
2005-03-09,8.4972,8.5319,8.4538,8.4802,21134,0
2005-03-10,8.7033,8.7371,8.6431,8.6854,53477,0
2005-03-11,8.5225,8.5572,8.4717,8.4717,70504,0
2005-03-14,8.3257,8.3257,8.1713,8.291,72130,0
2005-03-15,8.3257,8.3512,8.2653,8.2653,30458,0
2005-03-16,8.3172,8.4454,8.274,8.3427,59635,0
2005-03-17,8.2399,8.291,8.1797,8.2653,35421,0
2005-03-18,8.1967,8.2053,8.0677,8.1451,64342,0
2005-03-21,8.025,8.0848,7.9994,8.0762,59977,0
2005-03-22,8.0337,8.0508,7.8877,7.9306,36449,0
2005-03-23,7.8448,7.8706,7.7763,7.7763,49540,0
2005-03-24,7.7591,7.8791,7.7503,7.8534,111147,0
2005-03-28,7.9306,7.9306,7.802,7.8448,126802,0
2005-03-29,7.7933,7.8361,7.6818,7.7763,75976,0
2005-03-30,7.6732,7.819,7.6732,7.7503,90436,0
2005-03-31,7.7675,7.8706,7.7591,7.8448,238460,0
2005-04-01,7.8619,7.965,7.7847,7.7847,57838,0
2005-04-04,7.802,7.8877,7.7933,7.8448,53217,0
2005-04-05,7.8277,7.8791,7.7591,7.8619,215616,0
2005-04-06,7.7933,7.8619,7.7763,7.8277,61432,0
2005-04-07,7.819,7.8877,7.7847,7.8105,61004,0
2005-04-08,7.8448,7.9737,7.8448,7.8791,64770,0
2005-04-11,7.9306,7.9821,7.8619,7.9821,172236,0
2005-04-12,7.8791,7.965,7.8534,7.965,66138,0
2005-04-13,7.9051,8.025,7.8964,7.9306,67766,0
2005-04-14,7.9306,7.9306,7.8277,7.8534,57925,0
2005-04-15,7.8361,7.8706,7.7763,7.7933,20533,0
2005-04-18,7.7675,7.8791,7.7333,7.8105,59121,0
2005-04-19,7.8619,7.9565,7.8619,7.9478,34993,0
2005-04-20,8.0594,8.1279,8.025,8.0848,59377,0
2005-04-21,8.0762,8.111,8.0337,8.111,29349,0
2005-04-22,8.094,8.1797,8.0848,8.111,49797,0
2005-04-25,8.111,8.274,8.111,8.1883,68705,0
2005-04-26,8.0508,8.0508,7.9391,7.9821,56898,0
2005-04-27,7.9391,8.0337,7.8619,7.965,38415,0
2005-04-28,7.965,7.965,7.8361,7.8619,50140,0
2005-04-29,7.9135,7.9565,7.8791,7.9135,53133,0
2005-05-02,7.8791,7.9821,7.716,7.9224,103612,0
2005-05-03,7.9051,7.9994,7.8791,7.9306,66993,0
2005-05-04,7.8619,7.9821,7.8448,7.9306,155637,0
2005-05-05,7.8964,8.1025,7.8964,8.0508,51593,0
2005-05-06,7.9565,7.965,7.8877,7.9478,45517,0
2005-05-09,7.9478,7.9478,7.8619,7.9306,505672,0
2005-05-10,7.8277,7.8877,7.8105,7.8448,38501,0
2005-05-11,7.716,7.8361,7.699,7.7847,47656,0
2005-05-12,7.7419,7.819,7.699,7.7675,25667,0
2005-05-13,7.699,7.7245,7.6473,7.6473,33455,0
2005-05-16,7.6388,7.6818,7.613,7.6818,66908,0
2005-05-17,7.596,7.6473,7.5531,7.6388,60576,0
2005-05-18,7.613,7.9478,7.596,7.8964,458870,0
2005-05-19,7.9224,8.0166,7.9051,7.965,37134,0
2005-05-20,7.9306,7.9478,7.8791,7.9391,30458,0
2005-05-23,8.0079,8.0848,7.9821,8.0762,36535,0
2005-05-24,7.8877,8.0079,7.8448,7.9478,123377,0
2005-05-25,7.9051,7.9306,7.8448,7.9306,51935,0
2005-05-26,7.9478,8.0508,7.9391,7.9821,144427,0
2005-05-27,7.8448,7.8791,7.7591,7.8619,90266,0
2005-05-31,7.7933,7.8361,7.7591,7.7847,388708,0
2005-06-01,7.716,7.8361,7.716,7.7847,105411,0
2005-06-02,7.7933,7.8877,7.7933,7.8791,160002,0
2005-06-03,7.9224,7.965,7.8791,7.9478,455702,0
2005-06-06,7.9565,8.0848,7.9051,8.0337,286206,0
2005-06-07,8.094,8.2053,8.094,8.1967,273114,0
2005-06-08,8.111,8.1713,8.0337,8.0677,218355,0
2005-06-09,7.9821,8.0762,7.9391,8.0508,66908,0
2005-06-10,8.111,8.1279,7.9908,8.0508,63828,0
2005-06-13,8.0508,8.111,8.0337,8.0508,191145,0
2005-06-14,8.025,8.1713,8.025,8.1195,72726,0
2005-06-15,8.2137,8.3172,8.2137,8.257,212621,0
2005-06-16,8.3257,8.4114,8.1797,8.3342,222631,0
2005-06-17,8.4538,8.5225,8.4369,8.4972,197223,0
2005-06-20,8.4284,8.4717,8.4199,8.4199,63231,0
2005-06-21,8.4284,8.5488,8.4284,8.5319,162995,0
2005-06-22,8.4972,8.5403,8.4717,8.5141,249241,0
2005-06-23,8.5141,8.5827,8.3944,8.4284,228022,0
2005-06-24,8.4624,8.4624,8.3342,8.3766,123639,0
2005-06-27,11.259,11.297,11.012,11.142,122610,0
2005-06-28,11.133,11.338,11.133,11.338,53646,0
2005-06-29,11.166,11.269,11.088,11.218,190460,0
2005-06-30,11.065,11.142,11.047,11.047,72984,0
2005-07-01,11.103,11.114,10.977,11.065,107551,0
2005-07-05,11.055,11.103,11.004,11.103,72215,0
2005-07-06,11.114,11.201,11.004,11.088,85560,0
2005-07-07,10.738,10.874,10.675,10.857,76578,0
2005-07-08,10.9,11.08,10.874,11.03,108492,0
2005-07-11,11.072,11.209,11.072,11.166,59721,0
2005-07-12,11.278,11.433,11.227,11.346,64513,0
2005-07-13,11.363,11.57,11.346,11.494,53047,0
2005-07-14,11.373,11.397,11.259,11.297,62460,0
2005-07-15,11.269,11.322,11.218,11.278,29858,0
2005-07-18,11.218,11.251,11.097,11.151,38246,0
2005-07-19,11.03,11.142,10.995,11.123,44492,0
2005-07-20,11.088,11.251,11.012,11.183,52789,0
2005-07-21,11.133,11.251,11.055,11.159,62290,0
2005-07-22,11.123,11.151,11.004,11.151,74952,0
2005-07-25,11.047,11.097,11.004,11.03,81283,0
2005-07-26,10.935,11.065,10.935,11.004,60064,0
2005-07-27,11.047,11.088,11.004,11.088,30031,0
2005-07-28,11.088,11.218,11.088,11.218,23870,0
2005-07-29,11.201,11.278,11.047,11.201,105411,0
2005-08-01,11.305,11.415,11.305,11.382,27978,0
2005-08-02,11.441,11.467,11.363,11.415,49199,0
2005-08-03,11.389,11.433,11.269,11.363,65027,0
2005-08-04,11.382,11.519,11.354,11.373,114482,0
2005-08-05,11.581,11.612,11.475,11.561,69306,0
2005-08-08,11.689,11.699,11.581,11.581,68362,0
2005-08-09,11.664,11.742,11.664,11.699,39014,0
2005-08-10,11.811,11.974,11.75,11.793,157345,0
2005-08-11,11.896,11.956,11.854,11.948,66651,0
2005-08-12,12,12.086,11.785,12.033,49027,0
2005-08-15,12.033,12.059,11.938,12.059,43550,0
2005-08-16,12.014,12.068,11.913,11.938,50822,0
2005-08-17,11.887,11.956,11.836,11.896,36022,0
2005-08-18,11.75,11.811,11.707,11.715,99508,0
2005-08-19,11.811,11.844,11.433,11.742,302034,0
2005-08-22,11.767,11.844,11.612,11.734,265839,0
2005-08-23,11.75,11.775,11.544,11.664,476751,0
2005-08-24,11.664,11.734,11.536,11.561,208257,0
2005-08-25,11.57,11.682,11.551,11.629,129625,0
2005-08-26,11.647,11.682,11.536,11.561,148535,0
2005-08-29,11.57,11.657,11.536,11.657,34223,0
2005-08-30,11.612,11.647,11.561,11.606,85050,0
2005-08-31,11.647,11.785,11.638,11.785,121242,0
2005-09-01,11.922,12.023,11.922,12.014,98736,0
2005-09-02,11.861,11.878,11.725,11.767,157092,0
2005-09-06,11.715,11.793,11.689,11.793,63316,0
2005-09-07,11.657,11.836,11.647,11.785,78973,0
2005-09-08,11.829,11.878,11.767,11.811,63231,0
2005-09-09,11.801,11.913,11.793,11.896,130823,0
2005-09-12,11.699,11.767,11.673,11.689,38589,0
2005-09-13,11.664,11.689,11.606,11.621,56641,0
2005-09-14,11.57,11.657,11.441,11.527,54075,0
2005-09-15,11.509,11.57,11.501,11.57,121756,0
2005-09-16,11.561,11.612,11.494,11.57,33026,0
2005-09-19,11.581,11.581,11.441,11.519,22416,0
2005-09-20,11.519,11.536,11.354,11.373,50565,0
2005-09-21,11.322,11.322,11.175,11.175,128003,0
2005-09-22,11.159,11.159,10.995,11.097,89671,0
2005-09-23,11.08,11.114,10.977,11.08,75036,0
2005-09-26,11.047,11.065,10.849,10.987,50053,0
2005-09-27,10.9,10.96,10.84,10.935,23870,0
2005-09-28,10.969,11.123,10.909,10.969,37816,0
2005-09-29,11.03,11.218,11.021,11.218,73923,0
2005-09-30,11.159,11.209,11.047,11.103,94970,0
2005-10-03,11.097,11.142,11.072,11.088,71872,0
2005-10-04,11.133,11.151,11.004,11.047,257628,0
2005-10-05,11.072,11.142,11.021,11.037,685435,0
2005-10-06,11.065,11.065,10.84,10.9,187382,0
2005-10-07,10.9,10.96,10.781,10.909,420368,0
2005-10-10,10.893,10.9,10.798,10.857,25327,0
2005-10-11,10.798,10.798,10.703,10.721,352174,0
2005-10-12,10.721,10.721,10.599,10.66,243167,0
2005-10-13,10.481,10.549,10.378,10.515,85645,0
2005-10-14,11.175,11.244,11.133,11.166,918848,0
2005-10-17,11.037,11.072,10.977,10.987,191831,0
2005-10-18,10.754,10.805,10.695,10.746,189090,0
2005-10-19,10.651,10.918,10.608,10.909,218696,0
2005-10-20,10.868,10.9,10.738,10.746,49624,0
2005-10-21,10.762,10.805,10.703,10.788,14375,0
2005-10-24,10.868,10.977,10.849,10.969,18736,0
2005-10-25,10.857,10.868,10.643,10.712,102246,0
2005-10-26,10.824,10.883,10.721,10.781,54247,0
2005-10-27,10.824,10.84,10.66,10.66,68534,0
2005-10-28,10.66,10.781,10.66,10.781,35850,0
2005-10-31,10.868,10.909,10.814,10.9,16343,0
2005-11-01,10.909,11.103,10.909,11.065,31743,0
2005-11-02,11.133,11.354,11.114,11.338,42096,0
2005-11-03,11.407,11.459,11.346,11.363,24814,0
2005-11-04,11.209,11.209,11.103,11.151,18053,0
2005-11-07,11.175,11.278,11.175,11.259,8128,0
2005-11-08,11.322,11.407,11.322,11.363,598850,0
2005-11-09,11.433,11.494,11.354,11.467,61691,0
2005-11-10,11.725,11.793,11.657,11.734,34481,0
2005-11-11,11.742,11.811,11.707,11.775,10350,0
2005-11-14,11.861,11.887,11.742,11.775,53389,0
2005-11-15,11.904,12.05,11.861,11.938,69646,0
2005-11-16,11.811,11.869,11.742,11.829,54333,0
2005-11-17,11.913,12.05,11.869,12.014,44921,0
2005-11-18,11.981,11.981,11.742,11.819,56128,0
2005-11-21,11.793,11.931,11.75,11.844,6329,0
2005-11-22,11.775,11.869,11.734,11.854,12063,0
2005-11-23,11.829,11.869,11.785,11.811,18996,0
2005-11-25,11.869,12.033,11.869,12.014,43892,0
2005-11-28,11.904,11.922,11.829,11.878,54417,0
2005-11-29,11.878,11.878,11.75,11.758,16170,0
2005-11-30,11.811,11.869,11.767,11.767,13176,0
2005-12-01,11.878,12.033,11.878,12.023,50225,0
2005-12-02,12.059,12.094,12.059,12.068,4791,0
2005-12-05,12.152,12.161,12.094,12.127,10695,0
2005-12-06,12.12,12.127,12.05,12.111,21901,0
2005-12-07,12.127,12.214,12.101,12.12,42265,0
2005-12-08,12.094,12.12,12,12.05,63400,0
2005-12-09,12.222,12.29,12.161,12.205,39869,0
2005-12-12,12.396,12.427,12.35,12.377,66741,0
2005-12-13,12.479,12.625,12.479,12.607,68960,0
2005-12-14,12.523,12.652,12.506,12.652,63316,0
2005-12-15,12.564,12.564,12.452,12.487,18053,0
2005-12-16,12.55,12.574,12.403,12.419,14290,0
2005-12-19,12.556,12.6,12.435,12.445,7698,0
2005-12-20,12.581,12.625,12.514,12.6,43122,0
2005-12-21,12.542,12.59,12.514,12.55,35765,0
2005-12-22,12.633,12.633,12.497,12.542,9411,0
2005-12-23,12.618,12.679,12.581,12.581,1368,0
2005-12-27,12.661,12.661,12.564,12.574,1027,0
2005-12-28,12.618,12.671,12.497,12.55,15998,0
2005-12-29,12.633,12.755,12.633,12.686,46117,0
2005-12-30,12.618,12.625,12.618,12.618,599,0
2006-01-03,12.736,13.019,12.736,13.004,16513,0
2006-01-04,13.019,13.063,12.997,13.019,18654,0
2006-01-05,12.855,12.9,12.745,12.788,19079,0
2006-01-06,12.661,12.696,12.59,12.633,57326,0
2006-01-09,12.514,12.55,12.445,12.487,51851,0
2006-01-10,12.487,12.506,12.419,12.487,39531,0
2006-01-11,12.532,12.644,12.532,12.59,21646,0
2006-01-12,12.55,12.55,12.487,12.487,10097,0
2006-01-13,12.487,12.745,12.487,12.711,34907,0
2006-01-17,12.833,12.96,12.824,12.91,28490,0
2006-01-18,12.881,12.917,12.833,12.855,15486,0
2006-01-19,12.943,13.063,12.926,13.046,17198,0
2006-01-20,13.098,13.133,12.872,12.9,29946,0
2006-01-23,13.056,13.082,12.881,12.96,18311,0
2006-01-24,13.15,13.227,13.141,13.218,15145,0
2006-01-25,13.32,13.353,13.271,13.32,25067,0
2006-01-26,13.371,13.416,13.271,13.278,10864,0
2006-01-27,13.44,13.45,13.261,13.287,11722,0
2006-01-30,13.312,13.338,13.227,13.261,9838,0
2006-01-31,13.303,13.484,13.303,13.433,20277,0
2006-02-01,13.353,13.44,13.353,13.389,9753,0
2006-02-02,13.287,13.312,13.227,13.253,66741,0
2006-02-03,13.235,13.371,13.235,13.312,6587,0
2006-02-06,13.312,13.32,13.261,13.271,1027,0
2006-02-07,13.114,13.141,13.019,13.028,23870,0
2006-02-08,13.106,13.243,13.106,13.209,6845,0
2006-02-09,13.227,13.243,13.184,13.184,17625,0
2006-02-10,13.312,13.312,13.184,13.218,10610,0
2006-02-13,13.056,13.098,12.979,13.004,46718,0
2006-02-14,12.85,12.934,12.824,12.91,12490,0
2006-02-15,13.184,13.278,13.133,13.218,36705,0
2006-02-16,13.303,13.347,13.209,13.347,30458,0
2006-02-17,13.347,13.751,13.347,13.596,548280,0
2006-02-21,13.588,13.588,13.45,13.526,133820,0
2006-02-22,13.389,13.397,13.338,13.397,13005,0
2006-02-23,13.338,13.338,13.133,13.174,17795,0
2006-02-24,13.235,13.416,13.235,13.296,45006,0
2006-02-27,13.338,13.353,13.296,13.303,42782,0
2006-02-28,13.382,13.459,13.371,13.416,13260,0
2006-03-01,13.353,13.353,13.243,13.312,20021,0
2006-03-02,13.088,13.106,12.91,13.035,43295,0
2006-03-03,13.106,13.192,13.088,13.165,13946,0
2006-03-06,13.184,13.184,13.056,13.088,3250,0
2006-03-07,12.872,12.872,12.696,12.755,29775,0
2006-03-08,12.671,12.72,12.574,12.661,30117,0
2006-03-09,12.679,12.679,12.574,12.574,28066,0
2006-03-10,12.532,12.644,12.487,12.607,10268,0
2006-03-13,12.952,13.011,12.926,12.926,15056,0
2006-03-14,13.019,13.165,12.997,13.141,34223,0
2006-03-15,13.184,13.218,13.106,13.174,18311,0
2006-03-16,13.338,13.605,13.338,13.596,12404,0
2006-03-17,13.707,13.922,13.707,13.819,33197,0
2006-03-20,13.904,13.904,13.691,13.791,16343,0
2006-03-21,13.791,13.828,13.758,13.767,32084,0
2006-03-22,13.846,13.878,13.819,13.854,5644,0
2006-03-23,13.972,14.189,13.904,13.982,59551,0
2006-03-24,13.954,14.05,13.912,13.992,8815,0
2006-03-27,13.81,13.828,13.782,13.81,12321,0
2006-03-28,13.782,13.782,13.629,13.637,36618,0
2006-03-29,14.075,14.128,14.042,14.12,30288,0
2006-03-30,14.084,14.198,14.067,14.12,55274,0
2006-03-31,14.282,14.376,14.239,14.334,59293,0
2006-04-03,14.334,14.393,14.298,14.334,23444,0
2006-04-04,14.411,14.549,14.411,14.539,35249,0
2006-04-05,14.453,14.489,14.393,14.462,9670,0
2006-04-06,14.462,14.462,14.376,14.384,14375,0
2006-04-07,14.308,14.326,14.189,14.275,17967,0
2006-04-10,14.359,14.513,14.315,14.403,12834,0
2006-04-11,14.315,14.315,14.145,14.221,144685,0
2006-04-12,14.075,14.111,14.017,14.075,520043,0
2006-04-13,14.084,14.161,14.06,14.12,37216,0
2006-04-17,14.229,14.265,14.145,14.189,17967,0
2006-04-18,14.153,14.393,14.153,14.393,20620,0
2006-04-19,14.421,14.687,14.421,14.687,14203,0
2006-04-20,14.557,14.668,14.53,14.618,16085,0
2006-04-21,14.719,14.755,14.668,14.736,55358,0
2006-04-24,14.71,14.788,14.695,14.763,17967,0
2006-04-25,14.943,14.953,14.848,14.873,12490,0
2006-04-26,14.96,14.966,14.781,14.823,29432,0
2006-04-27,15.148,15.243,15.123,15.21,40984,0
2006-04-28,15.235,15.397,15.235,15.347,16085,0
2006-05-01,15.433,15.594,15.302,15.358,7274,0
2006-05-02,15.537,15.594,15.484,15.577,6077,0
2006-05-03,15.26,15.26,15.148,15.201,17454,0
2006-05-04,15.912,16.239,15.903,16.178,40471,0
2006-05-05,16.023,16.076,15.948,16.076,17625,0
2006-05-08,16.066,16.111,15.998,16.076,48852,0
2006-05-09,16.015,16.136,16.015,16.111,117734,0
2006-05-10,16.12,16.12,15.974,16.085,27721,0
2006-05-11,16.129,16.283,16.129,16.205,222205,0
2006-05-12,16.222,16.222,15.948,15.974,56128,0
2006-05-15,15.691,15.948,15.621,15.699,74782,0
2006-05-16,15.594,15.819,15.577,15.768,46546,0
2006-05-17,15.664,15.707,15.286,15.328,43977,0
2006-05-18,15.064,15.08,14.873,14.953,52447,0
2006-05-19,14.96,15.046,14.881,15.029,18566,0
2006-05-22,14.745,15.054,14.695,14.873,33197,0
2006-05-23,15.064,15.347,15.064,15.201,42782,0
2006-05-24,14.84,14.873,14.659,14.865,20791,0
2006-05-25,14.881,14.943,14.728,14.943,131510,0
2006-05-26,14.9,15.131,14.848,15.098,26267,0
2006-05-30,14.966,15.046,14.831,14.873,59635,0
2006-05-31,14.848,15.038,14.798,14.943,104642,0
2006-06-01,14.763,15.046,14.702,15.046,127233,0
2006-06-02,15.339,15.484,15.123,15.269,535788,0
2006-06-05,15.423,15.81,15.373,15.44,515939,0
2006-06-06,15.201,15.218,14.96,15.148,1020240,0
2006-06-07,14.995,15.156,14.873,15.029,338313,0
2006-06-08,14.755,15.277,14.755,15.26,1805446,0
2006-06-09,15.139,15.277,15.064,15.156,135188,0
2006-06-12,15.038,15.139,14.91,14.936,711780,0
2006-06-13,14.298,14.625,14.298,14.436,1500710,0
2006-06-14,14.6,14.719,14.53,14.644,1175280,0
2006-06-15,14.873,15.089,14.823,15.08,330022,0
2006-06-16,14.781,14.848,14.719,14.848,55052,0
2006-06-19,14.763,14.813,14.702,14.755,32953,0
2006-06-20,14.755,14.9,14.659,14.823,27086,0
2006-06-21,14.71,14.89,14.71,14.848,86343,0
2006-06-22,14.755,14.831,14.719,14.788,17014,0
2006-06-23,14.745,14.881,14.745,14.805,39408,0
2006-06-26,14.651,14.736,14.581,14.702,32072,0
2006-06-27,14.625,14.644,14.505,14.513,19263,0
2006-06-28,14.549,14.71,14.549,14.71,63560,0
2006-06-29,14.755,15.235,14.745,15.192,214931,0
2006-06-30,15.328,15.39,15.277,15.365,111473,0
2006-07-03,15.415,15.51,15.397,15.465,32072,0
2006-07-05,15.294,15.294,15.114,15.228,46447,0
2006-07-06,15.286,15.381,15.286,15.347,29726,0
2006-07-07,15.449,15.51,15.312,15.319,53879,0
2006-07-10,15.381,15.449,15.358,15.365,25815,0
2006-07-11,15.474,15.613,15.397,15.577,47037,0
2006-07-12,15.373,15.406,15.228,15.235,31880,0
2006-07-13,15.319,15.358,15.105,15.105,50652,0
2006-07-14,14.926,14.926,14.772,14.831,43511,0
2006-07-17,14.539,14.608,14.489,14.565,75976,0
2006-07-18,14.574,14.625,14.421,14.625,24253,0
2006-07-19,14.625,15.038,14.625,14.96,19068,0
2006-07-20,15.038,15.08,14.919,14.936,30214,0
2006-07-21,14.84,14.84,14.651,14.668,27771,0
2006-07-24,14.772,14.89,14.772,14.89,32267,0
2006-07-25,14.89,14.977,14.788,14.936,583582,0
2006-07-26,14.856,14.91,14.702,14.873,153522,0
2006-07-27,14.873,14.89,14.539,14.539,51924,0
2006-07-28,14.221,14.229,14.075,14.189,154793,0
2006-07-31,14.153,14.239,14.111,14.178,43220,0
2006-08-01,14.084,14.229,14.033,14.153,51825,0
2006-08-02,14.161,14.239,14.101,14.213,33540,0
2006-08-03,13.897,13.998,13.8,13.992,174251,0
2006-08-04,14.275,14.403,14.213,14.256,50065,0
2006-08-07,14.471,14.498,14.326,14.359,49476,0
2006-08-08,14.524,14.574,14.403,14.421,51239,0
2006-08-09,14.48,14.581,14.453,14.489,218941,0
2006-08-10,13.928,14.06,13.888,14.017,519727,0
2006-08-11,13.972,14.145,13.972,14.084,78911,0
2006-08-14,14.067,14.198,13.965,13.965,40188,0
2006-08-15,14.359,14.436,14.353,14.428,34320,0
2006-08-16,14.539,14.539,14.411,14.524,66886,0
2006-08-17,14.644,14.687,14.524,14.539,54075,0
2006-08-18,14.873,15.019,14.831,14.966,292375,0
2006-08-21,15.098,15.131,14.943,14.977,50359,0
2006-08-22,14.848,14.9,14.781,14.873,138952,0
2006-08-23,14.96,15.002,14.865,14.977,83215,0
2006-08-24,15.105,15.148,15.073,15.131,43417,0
2006-08-25,15.175,15.218,15.114,15.156,79305,0
2006-08-28,15.164,15.358,15.164,15.312,42243,0
2006-08-29,15.294,15.339,15.175,15.339,96514,0
2006-08-30,15.397,15.493,15.328,15.365,88890,0
2006-08-31,15.415,15.423,15.373,15.406,110400,0
2006-09-01,15.347,15.501,15.347,15.465,50848,0
2006-09-05,15.465,15.501,15.358,15.415,16330,0
2006-09-06,15.218,15.319,15.218,15.269,39507,0
2006-09-07,15.089,15.21,15.054,15.156,86635,0
2006-09-08,15.038,15.218,15.038,15.201,105604,0
2006-09-11,15.089,15.175,15.019,15.148,149806,0
2006-09-12,15.277,15.545,15.277,15.545,198209,0
2006-09-13,15.474,15.63,15.474,15.545,228134,0
2006-09-14,15.568,15.604,15.449,15.537,1112895,0
2006-09-15,15.604,15.673,15.192,15.637,706496,0
2006-09-18,15.415,15.568,15.415,15.465,132694,0
2006-09-19,15.465,15.493,15.312,15.433,143058,0
2006-09-20,15.501,15.63,15.373,15.594,55150,0
2006-09-21,15.51,15.664,15.449,15.501,565004,0
2006-09-22,15.537,15.545,14.986,15.319,1134895,0
2006-09-25,15.449,15.493,15.302,15.423,83413,0
2006-09-26,15.365,15.518,15.328,15.449,369723,0
2006-09-27,15.365,15.397,15.277,15.277,45957,0
2006-09-28,15.406,15.518,15.218,15.415,181684,0
2006-09-29,15.294,15.44,15.277,15.397,342150,0
2006-10-02,15.347,15.551,15.294,15.44,643917,0
2006-10-03,15.39,15.647,15.39,15.568,83994,0
2006-10-04,15.484,15.699,15.44,15.664,150784,0
2006-10-05,15.681,15.886,15.673,15.878,75293,0
2006-10-06,15.981,15.981,15.8,15.8,97689,0
2006-10-09,15.655,15.785,15.604,15.785,112845,0
2006-10-10,15.707,15.793,15.673,15.785,129467,0
2006-10-11,15.63,15.759,15.621,15.673,258151,0
2006-10-12,15.741,15.828,15.714,15.81,90350,0
2006-10-13,15.775,15.852,15.707,15.852,108248,0
2006-10-16,15.852,16.008,15.828,16.008,65809,0
2006-10-17,15.861,15.886,15.741,15.886,100130,0
2006-10-18,16.111,16.195,16.041,16.136,217962,0
2006-10-19,16.111,16.145,16.008,16.103,78424,0
2006-10-20,16.402,16.609,16.324,16.549,78424,0
2006-10-23,16.505,16.539,16.359,16.505,67470,0
2006-10-24,16.59,16.745,16.557,16.738,509948,0
2006-10-25,17.011,17.011,16.814,16.952,1199334,0
2006-10-26,16.933,17.097,16.891,17.029,269302,0
2006-10-27,16.993,17.029,16.885,17.029,187161,0
2006-10-30,16.909,16.933,16.798,16.885,123013,0
2006-10-31,16.925,17.063,16.885,16.993,87810,0
2006-11-01,16.942,16.993,16.841,16.841,56030,0
2006-11-02,16.891,16.891,16.779,16.875,67568,0
2006-11-03,17.011,17.107,16.933,16.968,72166,0
2006-11-06,17.243,17.468,17.201,17.399,145504,0
2006-11-07,17.604,17.842,17.596,17.673,79399,0
2006-11-08,17.511,17.869,17.501,17.842,227740,0
2006-11-09,17.517,17.767,17.492,17.688,93675,0
2006-11-10,17.776,17.842,17.648,17.835,121545,0
2006-11-13,17.654,17.869,17.501,17.76,103847,0
2006-11-14,17.811,17.964,17.705,17.811,100130,0
2006-11-15,17.432,17.783,17.413,17.648,139930,0
2006-11-16,17.654,17.751,17.559,17.705,136899,0
2006-11-17,17.517,17.568,17.389,17.517,122132,0
2006-11-20,17.405,17.511,17.328,17.399,118906,0
2006-11-21,17.457,17.596,17.423,17.587,95827,0
2006-11-22,17.363,17.732,17.363,17.697,115287,0
2006-11-24,17.517,17.705,17.517,17.63,62386,0
2006-11-27,17.801,17.811,17.476,17.511,121255,0
2006-11-28,17.38,17.441,17.295,17.38,105314,0
2006-11-29,17.534,17.68,17.534,17.63,115679,0
2006-11-30,17.543,17.751,17.526,17.751,89962,0
2006-12-01,17.783,17.852,17.663,17.783,158803,0
2006-12-04,17.905,18.257,17.905,18.239,86343,0
2006-12-05,18.453,18.668,18.453,18.668,91331,0
2006-12-06,18.564,18.677,18.469,18.556,73732,0
2006-12-07,18.702,18.977,18.693,18.84,111962,0
2006-12-08,18.831,19.001,18.806,18.817,51825,0
2006-12-11,18.817,19.064,18.762,19.046,151173,0
2006-12-12,19.268,19.38,19.201,19.253,366596,0
2006-12-13,19.664,19.697,19.466,19.63,110497,0
2006-12-14,19.99,19.99,19.751,19.792,67078,0
2006-12-15,19.562,19.63,19.39,19.415,49476,0
2006-12-18,19.818,19.921,19.594,19.714,106390,0
2006-12-19,19.646,19.86,19.646,19.842,50948,0
2006-12-20,20.179,20.204,19.913,19.946,60432,0
2006-12-21,20.101,20.101,19.896,19.929,67863,0
2006-12-22,20.556,22.934,20.437,22.323,403559,0
2006-12-26,22.264,23.706,22.264,22.934,320639,0
2006-12-27,21.456,22.35,21.406,22.204,296094,0
2006-12-28,21.912,22.178,21.766,22.007,182272,0
2006-12-29,21.87,22.204,21.843,22.049,86736,0
2007-01-03,21.586,21.594,20.96,21.191,355838,0
2007-01-04,20.797,20.84,20.632,20.736,179924,0
2007-01-05,20.401,20.728,20.265,20.401,346843,0
2007-01-08,20.623,20.651,20.325,20.428,395932,0
2007-01-09,20.684,20.693,20.419,20.479,398474,0
2007-01-10,20.298,20.298,20.007,20.189,129761,0
2007-01-11,20.145,20.411,20.118,20.384,179240,0
2007-01-12,20.83,21.175,20.71,21.08,137976,0
2007-01-16,20.96,20.985,20.745,20.866,120568,0
2007-01-17,20.736,21.131,20.736,21.08,51337,0
2007-01-18,21.664,21.878,21.51,21.696,243093,0
2007-01-19,22.392,22.479,22.007,22.471,725958,0
2007-01-22,22.796,22.796,22.307,22.515,238789,0
2007-01-23,22.35,22.684,22.282,22.496,208574,0
2007-01-24,22.196,22.231,21.955,22.077,207891,0
2007-01-25,22.298,22.383,21.947,21.99,102379,0
2007-01-26,21.962,21.98,21.722,21.912,82820,0
2007-01-29,22.033,22.178,21.456,22.017,91819,0
2007-01-30,22.007,22.17,21.912,22.033,67863,0
2007-01-31,21.809,21.947,21.638,21.947,83312,0
2007-02-01,21.962,22.144,21.802,21.98,68743,0
2007-02-02,22.068,22.333,22.068,22.273,69428,0
2007-02-05,22.033,22.178,21.955,22.162,53097,0
2007-02-06,22.213,22.298,22.109,22.22,124673,0
2007-02-07,22.282,22.617,22.204,22.582,59649,0
2007-02-08,22.196,22.316,22.162,22.273,47816,0
2007-02-09,21.87,21.904,21.687,21.74,94948,0
2007-02-12,22.109,22.109,21.809,21.853,97492,0
2007-02-13,22.068,22.153,21.99,22.144,73608,0
2007-02-14,22.316,22.624,22.307,22.538,111572,0
2007-02-15,22.409,22.419,22.153,22.213,163595,0
2007-02-16,22.264,22.323,22.059,22.213,221580,0
2007-02-20,21.74,21.827,21.63,21.827,83703,0
2007-02-21,21.337,21.38,21.216,21.329,148045,0
2007-02-22,21.089,21.233,20.736,21.003,520412,0
2007-02-23,20.908,21.053,20.882,20.951,66886,0
2007-02-26,21.396,21.441,21.285,21.371,59649,0
2007-02-27,20.496,20.805,19.936,20.061,360240,0
2007-02-28,20.506,20.632,20.35,20.488,231751,0
2007-03-01,20.575,20.71,20.145,20.411,247983,0
2007-03-02,20.453,20.616,20.308,20.308,82431,0
2007-03-05,19.809,20.316,19.801,19.905,128097,0
2007-03-06,20.333,20.616,20.228,20.401,88593,0
2007-03-07,20.547,20.728,20.53,20.676,207992,0
2007-03-08,20.71,21.089,20.632,20.951,116558,0
2007-03-09,20.935,20.985,20.822,20.977,103554,0
2007-03-12,20.797,20.882,20.643,20.856,67666,0
2007-03-13,20.71,20.778,20.17,20.17,206814,0
2007-03-14,19.99,20.282,19.879,20.153,554929,0
2007-03-15,20.238,20.565,20.22,20.496,95635,0
2007-03-16,20.669,20.669,20.496,20.496,53879,0
2007-03-19,20.797,20.848,20.684,20.745,25327,0
2007-03-20,21.371,21.722,21.32,21.656,129761,0
2007-03-21,21.656,22.068,21.551,22.033,97002,0
2007-03-22,21.87,22.094,21.784,21.93,101891,0
2007-03-23,21.793,21.793,21.586,21.74,46546,0
2007-03-26,21.827,21.878,21.568,21.706,144136,0
2007-03-27,21.542,21.63,21.423,21.51,58865,0
2007-03-28,21.456,21.456,21.285,21.38,185791,0
2007-03-29,21.638,21.656,21.388,21.542,146481,0
2007-03-30,21.519,21.619,21.474,21.594,58865,0
2007-04-02,21.784,21.87,21.715,21.87,73144,0
2007-04-03,21.816,21.885,21.793,21.861,55150,0
2007-04-04,21.809,22.084,21.74,22.068,53097,0
2007-04-05,22.118,22.196,21.962,22.153,51337,0
2007-04-09,22.239,22.239,22.007,22.077,30509,0
2007-04-10,22.188,22.188,22.049,22.144,46641,0
2007-04-11,22.162,22.162,21.706,21.802,14178,0
2007-04-12,21.827,21.98,21.775,21.962,16330,0
2007-04-13,22.307,22.668,22.264,22.599,138268,0
2007-04-16,22.53,22.574,22.399,22.436,64145,0
2007-04-17,22.479,22.515,22.316,22.375,38525,0
2007-04-18,22.359,22.409,22.239,22.369,14765,0
2007-04-19,21.971,22.017,21.834,21.885,107954,0
2007-04-20,21.484,21.527,21.302,21.423,140713,0
2007-04-23,21.63,21.809,21.578,21.604,25033,0
2007-04-24,21.423,21.448,21.259,21.347,35690,0
2007-04-25,21.519,21.542,21.388,21.527,58575,0
2007-04-26,21.519,21.519,21.329,21.371,38135,0
2007-04-27,21.364,21.423,21.277,21.406,60724,0
2007-04-30,21.208,21.277,21.08,21.106,41754,0
2007-05-01,21.611,21.638,21.31,21.347,101989,0
2007-05-02,21.285,21.484,21.244,21.388,62483,0
2007-05-03,21.38,21.759,21.38,21.706,55248,0
2007-05-04,21.878,21.98,21.809,21.962,34812,0
2007-05-07,22.094,22.094,21.843,21.947,73533,0
2007-05-08,21.732,21.775,21.648,21.722,22196,0
2007-05-09,21.784,21.802,21.586,21.722,15254,0
2007-05-10,21.687,21.759,21.371,21.423,619860,0
2007-05-11,21.594,21.715,21.578,21.619,38724,0
2007-05-14,21.853,21.861,21.68,21.775,42827,0
2007-05-15,21.87,22.023,21.816,21.922,65809,0
2007-05-16,24.222,24.222,23.225,23.748,485992,0
2007-05-17,23.003,23.406,22.978,23.106,970125,0
2007-05-18,23.372,23.594,23.356,23.577,1167260,0
2007-05-21,23.113,23.577,23.01,23.388,626313,0
2007-05-22,23.234,23.319,23.191,23.319,269888,0
2007-05-23,23.448,23.492,23.259,23.319,112158,0
2007-05-24,23.406,23.525,23.147,23.184,71677,0
2007-05-25,23.269,23.311,23.21,23.269,46255,0
2007-05-29,23.457,23.457,23.243,23.319,66787,0
2007-05-30,23.286,23.439,23.252,23.397,69265,0
2007-05-31,23.439,23.594,23.294,23.388,82135,0
2007-06-01,23.731,24.265,23.723,23.879,300691,0
2007-06-04,23.809,24.222,23.774,24.187,65710,0
2007-06-05,23.483,23.647,23.3,23.585,102760,0
2007-06-06,23.045,23.045,22.369,22.53,126299,0
2007-06-07,22.496,22.547,22.017,22.041,166608,0
2007-06-08,22.017,22.323,21.878,22.282,725858,0
2007-06-11,22.369,22.709,22.323,22.631,54180,0
2007-06-12,22.53,22.574,22.255,22.255,61631,0
2007-06-13,22.436,22.631,22.375,22.574,72937,0
2007-06-14,22.515,22.631,22.515,22.582,53829,0
2007-06-15,23.029,23.286,22.968,23.01,45323,0
2007-06-18,22.882,22.882,22.547,22.624,59772,0
2007-06-19,22.479,22.496,22.35,22.392,61631,0
2007-06-20,22.496,22.547,22.126,22.264,44507,0
2007-06-21,22.239,22.461,22.162,22.392,81906,0
2007-06-22,22.22,22.298,22.007,22.033,80742,0
2007-06-25,21.98,22.135,21.802,21.816,116511,0
2007-06-26,22.196,22.273,21.971,22.017,125248,0
2007-06-27,21.656,21.722,21.534,21.715,50564,0
2007-06-28,21.706,21.775,21.51,21.749,107540,0
2007-06-29,21.293,21.527,21.259,21.27,59421,0
2007-07-02,21.441,21.63,21.441,21.611,27261,0
2007-07-03,21.687,21.87,21.687,21.87,28313,0
2007-07-05,22.66,23.029,22.564,22.752,686360,0
2007-07-06,22.392,22.461,22.298,22.445,392522,0
2007-07-09,22.178,22.607,22.17,22.399,220207,0
2007-07-10,21.997,22.153,21.885,21.885,64780,0
2007-07-11,22.515,22.668,22.471,22.538,406038,0
2007-07-12,22.505,22.924,22.392,22.823,198764,0
2007-07-13,22.83,22.839,22.523,22.554,164745,0
2007-07-16,22.684,23.01,22.599,22.684,109287,0
2007-07-17,22.523,22.631,22.486,22.505,40429,0
2007-07-18,22.359,22.479,22.099,22.375,141445,0
2007-07-19,22.359,22.392,22.162,22.307,82839,0
2007-07-20,22.239,22.282,21.922,21.955,385184,0
2007-07-23,22.109,22.144,21.885,21.93,147852,0
2007-07-24,21.715,21.784,21.501,21.56,245486,0
2007-07-25,21.432,21.586,21.011,21.202,295587,0
2007-07-26,19.818,19.972,19.259,19.501,307118,0
2007-07-27,19.312,19.43,19.054,19.054,852388,0
2007-07-30,19.39,19.449,19.201,19.32,101832,0
2007-07-31,19.62,19.936,19.568,19.63,112898,0
2007-08-01,19.656,19.828,19.39,19.758,170919,0
2007-08-02,19.63,19.714,19.38,19.543,121402,0
2007-08-03,19.732,19.766,19.32,19.32,116511,0
2007-08-06,19.312,19.38,19.027,19.355,111503,0
2007-08-07,19.071,19.355,18.97,19.268,145287,0
2007-08-08,19.818,20.265,19.809,20.137,400097,0
2007-08-09,19.217,19.955,19.157,19.456,277761,0
2007-08-10,18.994,19.027,18.3,18.788,196438,0
2007-08-13,19.064,19.259,18.952,19.011,70721,0
2007-08-14,19.147,19.147,18.642,18.864,120006,0
2007-08-15,17.898,18.076,17.68,17.715,201915,0
2007-08-16,17.347,17.399,16.712,17.227,255623,0
2007-08-17,17.227,17.793,17.131,17.663,130724,0
2007-08-20,17.852,17.852,17.45,17.638,123966,0
2007-08-21,17.259,17.303,17.046,17.217,97402,0
2007-08-22,17.989,18.188,17.852,18.17,114064,0
2007-08-23,18.564,18.574,18.35,18.489,137365,0
2007-08-24,18.307,18.686,18.239,18.633,117442,0
2007-08-27,18.744,18.831,18.453,18.463,87963,0
2007-08-28,18.127,18.145,17.613,17.648,178026,0
2007-08-29,17.946,18.214,17.912,18.204,55574,0
2007-08-30,17.638,18.103,17.621,17.92,287079,0
2007-08-31,18.067,18.188,17.879,18.076,98333,0
2007-09-04,17.912,18.092,17.887,18.042,127930,0
2007-09-05,17.887,17.887,17.303,17.501,83887,0
2007-09-06,17.313,17.432,17.183,17.337,195739,0
2007-09-07,17.097,17.141,16.909,16.978,82024,0
2007-09-10,16.846,16.909,16.712,16.832,125830,0
2007-09-11,16.899,17.063,16.865,17.054,162881,0
2007-09-12,17.131,17.268,17.097,17.166,66762,0
2007-09-13,17.148,17.277,17.131,17.166,49983,0
2007-09-14,16.393,16.832,16.324,16.738,68042,0
2007-09-17,16.16,16.16,15.861,15.99,120588,0
2007-09-18,15.852,16.438,15.749,16.419,152979,0
2007-09-19,16.942,17.071,16.814,16.933,150649,0
2007-09-20,16.909,17.235,16.875,17.097,55226,0
2007-09-21,17.011,17.037,16.899,16.962,72585,0
2007-09-24,16.993,17.002,16.745,16.754,82372,0
2007-09-25,16.111,16.313,16.059,16.239,150063,0
2007-09-26,15.99,16.008,15.828,15.896,696147,0
2007-09-27,16.385,16.582,16.34,16.582,192709,0
2007-09-28,16.738,17.107,16.574,17.046,642203,0
2007-10-01,17.175,17.576,17.175,17.501,194339,0
2007-10-02,17.828,17.989,17.673,17.956,2127357,0
2007-10-03,17.912,18.135,17.663,17.776,359316,0
2007-10-04,17.879,17.92,17.688,17.715,113247,0
2007-10-05,18.223,18.625,18.188,18.505,159268,0
2007-10-08,18.652,18.806,18.616,18.728,97986,0
2007-10-09,18.864,18.943,18.677,18.917,334614,0
2007-10-10,18.779,18.909,18.668,18.909,51963,0
2007-10-11,18.762,18.788,18.463,18.677,104160,0
2007-10-12,18.48,18.652,18.377,18.524,2144368,0
2007-10-15,18.359,18.394,18.127,18.16,113830,0
2007-10-16,17.946,18.369,17.638,18.103,180709,0
2007-10-17,18.403,18.411,18.17,18.377,154142,0
2007-10-18,18.403,18.54,18.281,18.495,73285,0
2007-10-19,18.34,18.359,18.083,18.092,63382,0
2007-10-22,17.852,17.996,17.673,17.912,84820,0
2007-10-23,18.188,18.34,18.153,18.307,41010,0
2007-10-24,18.359,18.469,18.025,18.35,96122,0
2007-10-25,19.182,19.302,18.977,19.277,114530,0
2007-10-26,19.697,19.801,19.543,19.688,99963,0
2007-10-29,19.697,19.732,19.526,19.639,42875,0
2007-10-30,19.43,19.501,19.355,19.415,83536,0
2007-10-31,19.714,20.101,19.63,20.033,92044,0
2007-11-01,19.741,19.998,19.406,19.63,130025,0
2007-11-02,19.147,19.191,18.909,19.191,80742,0
2007-11-05,18.54,18.864,18.495,18.817,71421,0
2007-11-06,18.54,18.581,18.264,18.531,194105,0
2007-11-07,17.751,18.033,17.638,17.663,214010,0
2007-11-08,17.673,17.974,17.483,17.974,641273,0
2007-11-09,17.201,17.405,17.148,17.268,109054,0
2007-11-12,16.891,17.183,16.762,16.814,244498,0
2007-11-13,17.054,17.21,17.02,17.166,221020,0
2007-11-14,17.201,17.201,16.738,16.745,143074,0
2007-11-15,16.719,16.846,16.564,16.661,154959,0
2007-11-16,16.661,16.745,16.445,16.693,70838,0
2007-11-19,16.59,16.59,16.283,16.393,120122,0
2007-11-20,16.351,16.693,16.34,16.564,82255,0
2007-11-21,16.145,16.145,15.775,15.99,139345,0
2007-11-23,16.256,16.6,16.23,16.582,112783,0
2007-11-26,16.301,16.445,16.023,16.032,147455,0
2007-11-27,16.169,16.283,16.05,16.283,88349,0
2007-11-28,16.549,16.885,16.469,16.823,209016,0
2007-11-29,16.703,16.754,16.564,16.677,176045,0
2007-11-30,16.779,16.798,16.419,16.459,107230,0
2007-12-03,16.693,16.754,16.574,16.651,64434,0
2007-12-04,16.283,16.34,16.059,16.085,101248,0
2007-12-05,16.301,16.306,16.136,16.222,180606,0
2007-12-06,16.402,16.668,16.385,16.633,72893,0
2007-12-07,16.633,16.77,16.564,16.668,91111,0
2007-12-10,16.738,16.962,16.738,16.875,124550,0
2007-12-11,17.011,17.011,16.505,16.557,138341,0
2007-12-12,17.02,17.148,16.641,16.745,346105,0
2007-12-13,16.532,16.564,16.256,16.359,137365,0
2007-12-14,16.186,16.186,15.948,15.948,74683,0
2007-12-17,15.577,15.604,15.294,15.319,122451,0
2007-12-18,15.681,15.714,15.358,15.545,104973,0
2007-12-19,15.164,15.228,14.9,15.011,319587,0
2007-12-20,14.977,14.977,14.805,14.91,162300,0
2007-12-21,15.089,15.164,14.995,15.064,171717,0
2007-12-24,15.064,15.269,15.064,15.192,31457,0
2007-12-26,13.758,15.339,13.758,15.294,70490,0
2007-12-27,15.148,15.184,15.029,15.148,119305,0
2007-12-28,15.148,15.184,14.977,14.986,126299,0
2007-12-31,15.449,15.449,14.89,14.936,113597,0
2008-01-02,14.659,14.736,14.453,14.489,191308,0
2008-01-03,14.229,14.608,14.229,14.489,66878,0
2008-01-04,13.946,13.946,13.707,13.714,106257,0
2008-01-07,13.133,13.141,12.85,12.917,286381,0
2008-01-08,13.141,13.287,12.85,12.85,219389,0
2008-01-09,12.479,12.479,12.05,12.258,279274,0
2008-01-10,12.009,12.127,11.904,12.094,240127,0
2008-01-11,12.258,12.581,12.258,12.462,151462,0
2008-01-14,12.36,12.462,12.282,12.396,85286,0
2008-01-15,12.161,12.17,11.801,11.801,140016,0
2008-01-16,11.896,11.966,11.638,11.647,136666,0
2008-01-17,11.689,11.861,11.407,11.467,95773,0
2008-01-18,11.484,11.811,11.322,11.382,132129,0
2008-01-22,11.201,11.836,11.166,11.742,397764,0
2008-01-23,11.742,12.411,11.664,12.386,283055,0
2008-01-24,12.661,12.833,12.523,12.824,127114,0
2008-01-25,13.133,13.133,12.727,12.798,295004,0
2008-01-28,13.088,13.261,12.934,13.235,215193,0
2008-01-29,13.44,13.588,13.303,13.57,92275,0
2008-01-30,13.371,13.537,13.141,13.209,123849,0
2008-01-31,12.679,13.389,12.607,13.278,229292,0
2008-02-01,13.474,13.474,13.019,13.312,177679,0
2008-02-04,13.397,13.397,13.184,13.184,108704,0
2008-02-05,12.788,12.788,12.396,12.445,163437,0
2008-02-06,12.72,12.77,12.471,12.59,185253,0
2008-02-07,12.445,12.514,12.282,12.452,277992,0
2008-02-08,12.308,12.396,12.17,12.258,245137,0
2008-02-11,12.258,12.258,12,12.222,147037,0
2008-02-12,12.386,12.679,12.37,12.581,81556,0
2008-02-13,12.926,13.082,12.85,13.063,84470,0
2008-02-14,12.952,13.106,12.865,12.9,144238,0
2008-02-15,12.679,12.872,12.435,12.872,75381,0
2008-02-19,13.888,14.008,13.683,13.758,220438,0
2008-02-20,13.637,13.972,13.57,13.878,171037,0
2008-02-21,13.946,14.023,13.637,13.637,141445,0
2008-02-22,13.819,13.87,13.596,13.837,128858,0
2008-02-25,13.982,14.248,13.861,14.248,75149,0
2008-02-26,14.161,14.48,14.075,14.436,57904,0
2008-02-27,14.29,14.471,14.248,14.334,122802,0
2008-02-28,14.178,14.178,13.691,13.767,54875,0
2008-02-29,13.389,13.433,13.011,13.035,126648,0
2008-03-03,13.019,13.106,12.9,13.004,71578,0
2008-03-04,12.91,13.165,12.9,13.15,186881,0
2008-03-05,13.353,13.663,13.353,13.552,129324,0
2008-03-06,13.552,13.552,13.261,13.287,203893,0
2008-03-07,13.605,13.861,13.459,13.537,259700,0
2008-03-10,13.537,13.544,13.063,13.141,56275,0
2008-03-11,13.714,13.828,13.235,13.57,111734,0
2008-03-12,13.724,13.791,13.588,13.605,89246,0
2008-03-13,13.32,13.537,13.192,13.5,81439,0
2008-03-14,13.605,13.655,13.133,13.184,173717,0
2008-03-17,12.607,12.881,12.542,12.77,258885,0
2008-03-18,13.056,13.261,12.987,13.261,123966,0
2008-03-19,12.997,13.035,12.72,12.736,104044,0
2008-03-20,12.872,12.997,12.696,12.997,353364,0
2008-03-24,13.073,13.278,13.011,13.235,85403,0
2008-03-25,13.526,13.733,13.45,13.707,144587,0
2008-03-26,13.362,13.544,13.328,13.484,76548,0
2008-03-27,13.605,13.613,13.209,13.227,40545,0
2008-03-28,13.261,13.271,12.979,13.011,50564,0
2008-03-31,12.9,13.063,12.872,12.96,48702,0
2008-04-01,13.433,13.775,13.362,13.758,58527,0
2008-04-02,13.937,14.111,13.673,14.111,57555,0
2008-04-03,13.707,13.912,13.683,13.912,130724,0
2008-04-04,13.954,14.213,13.888,14.198,79459,0
2008-04-07,14.453,14.48,14.213,14.298,302341,0
2008-04-08,13.854,14.075,13.767,14.075,97868,0
2008-04-09,13.954,13.954,13.552,13.578,71071,0
2008-04-10,13.57,13.57,13.303,13.382,59304,0
2008-04-11,13.253,13.32,13.141,13.235,32973,0
2008-04-14,13.338,13.433,13.201,13.227,68504,0
2008-04-15,13.235,13.338,13.165,13.296,52203,0
2008-04-16,13.509,13.775,13.484,13.724,30873,0
2008-04-17,13.758,13.912,13.733,13.878,28883,0
2008-04-18,14.48,14.524,14.315,14.353,164424,0
2008-04-21,13.828,14.017,13.819,13.972,260588,0
2008-04-22,13.699,13.751,13.596,13.683,51497,0
2008-04-23,13.518,13.637,13.433,13.62,51800,0
2008-04-24,13.382,13.663,13.312,13.596,80792,0
2008-04-25,14.023,14.213,13.946,14.204,66617,0
2008-04-28,14.145,14.145,13.946,14.128,53252,0
2008-04-29,13.707,13.724,13.605,13.683,63516,0
2008-04-30,13.691,13.897,13.691,13.758,57579,0
2008-05-01,13.629,13.846,13.57,13.837,101826,0
2008-05-02,14.111,14.221,14.042,14.189,1138836,0
2008-05-05,14.677,14.677,14.033,14.101,45622,0
2008-05-06,14.008,14.171,13.928,14.128,546304,0
2008-05-07,14.315,14.453,14.153,14.204,205826,0
2008-05-08,14.221,14.282,14.161,14.221,523649,0
2008-05-09,14.101,14.384,14.06,14.29,207147,0
2008-05-12,14.298,14.384,14.213,14.298,63402,0
2008-05-13,14.359,14.403,14.229,14.353,281381,0
2008-05-14,14.145,14.334,14.111,14.189,170958,0
2008-05-15,14.12,14.367,14.12,14.342,63245,0
2008-05-16,14.411,14.436,14.326,14.421,35225,0
2008-05-19,14.367,14.505,14.298,14.367,81465,0
2008-05-20,14.229,14.265,14.023,14.06,97147,0
2008-05-21,13.904,13.912,13.663,13.673,122341,0
2008-05-22,13.791,14.06,13.751,13.904,101933,0
2008-05-23,13.714,13.775,13.596,13.596,84959,0
2008-05-27,13.751,13.904,13.724,13.854,72103,0
2008-05-28,13.965,14.128,13.954,14.05,64199,0
2008-05-29,13.8,13.912,13.733,13.819,152854,0
2008-05-30,14.12,14.204,14.093,14.101,64686,0
2008-06-02,13.588,13.673,13.45,13.518,143217,0
2008-06-03,13.425,13.518,13.287,13.347,149781,0
2008-06-04,13.408,13.655,13.271,13.509,310314,0
2008-06-05,13.408,13.637,13.408,13.637,98779,0
2008-06-06,13.353,13.389,13.011,13.028,252453,0
2008-06-09,13.035,13.035,12.696,12.755,107626,0
2008-06-10,12.581,12.625,12.487,12.487,87612,0
2008-06-11,12.265,12.29,12.059,12.068,235029,0
2008-06-12,12.094,12.29,12.094,12.249,131085,0
2008-06-13,12.222,12.36,12.214,12.29,140272,0
2008-06-16,12.127,12.36,12.111,12.36,111423,0
2008-06-17,12.35,12.36,12.152,12.188,153745,0
2008-06-18,12.014,12.023,11.896,11.966,210636,0
2008-06-19,12.077,12.077,11.938,12.043,133285,0
2008-06-20,11.819,11.896,11.699,11.819,100787,0
2008-06-23,11.767,11.829,11.621,11.673,65035,0
2008-06-24,11.551,11.707,11.415,11.638,74512,0
2008-06-25,11.966,12.188,11.966,12.136,151574,0
2008-06-26,11.647,11.647,11.286,11.286,110112,0
2008-06-27,11.407,11.475,11.286,11.354,68154,0
2008-06-30,11.519,11.586,11.415,11.441,69066,0
2008-07-01,11.055,11.175,10.977,11.175,108723,0
2008-07-02,11.227,11.259,10.918,10.96,86301,0
2008-07-03,11.251,11.251,11.072,11.201,68933,0
2008-07-07,11.133,11.234,10.96,11.021,145540,0
2008-07-08,11.004,11.192,10.893,11.183,135121,0
2008-07-09,11.75,11.775,11.441,11.45,179816,0
2008-07-10,10.951,11.012,10.746,10.868,154536,0
2008-07-11,10.738,10.805,10.438,10.574,89105,0
2008-07-14,10.987,10.995,10.651,10.712,81292,0
2008-07-15,10.495,10.746,10.386,10.608,281421,0
2008-07-16,10.549,11.166,10.532,11.166,181886,0
2008-07-17,11.956,12.009,11.734,11.948,280041,0
2008-07-18,12.435,12.497,12.282,12.427,124826,0
2008-07-21,12.12,12.161,12.023,12.059,82653,0
2008-07-22,11.501,12.009,11.475,12.009,222746,0
2008-07-23,12.452,12.745,12.403,12.671,222838,0
2008-07-24,12.233,12.233,11.734,11.801,110771,0
2008-07-25,11.734,11.904,11.673,11.801,81793,0
2008-07-28,11.45,11.57,11.389,11.433,74329,0
2008-07-29,11.346,11.657,11.322,11.561,95260,0
2008-07-30,11.45,11.551,11.313,11.494,127890,0
2008-07-31,11.297,11.484,11.218,11.251,119974,0
2008-08-01,11.433,11.45,11.159,11.218,179752,0
2008-08-04,11.382,11.407,11.259,11.322,85997,0
2008-08-05,12.17,12.297,12.094,12.273,95309,0
2008-08-06,12.297,12.297,12.059,12.29,74616,0
2008-08-07,12.094,12.12,11.887,11.931,46282,0
2008-08-08,11.922,12.188,11.887,12.12,177652,0
2008-08-11,12.316,12.452,12.188,12.297,75817,0
2008-08-12,12.943,12.997,12.411,12.471,89846,0
2008-08-13,11.938,12.094,11.819,11.974,114274,0
2008-08-14,11.974,12.059,11.767,11.836,205351,0
2008-08-15,11.621,11.699,11.509,11.612,103911,0
2008-08-18,11.657,11.682,11.389,11.424,96148,0
2008-08-19,11.382,11.415,11.244,11.338,84482,0
2008-08-20,11.209,11.313,11.088,11.183,108510,0
2008-08-21,11.397,11.501,11.259,11.407,162192,0
2008-08-22,11.467,11.707,11.467,11.629,71081,0
2008-08-25,11.629,11.629,11.363,11.433,61437,0
2008-08-26,11.227,11.424,11.166,11.286,67558,0
2008-08-27,11.297,11.346,11.218,11.322,47071,0
2008-08-28,11.475,11.586,11.415,11.536,66377,0
2008-08-29,11.742,11.758,11.544,11.606,62419,0
2008-09-02,11.956,12.014,11.629,11.725,87135,0
2008-09-03,11.682,11.913,11.647,11.767,62057,0
2008-09-04,11.647,11.664,11.227,11.251,269858,0
2008-09-05,11.234,11.415,11.097,11.363,159738,0
2008-09-08,11.699,11.913,11.536,11.707,111270,0
2008-09-09,12,12.101,11.629,11.629,123668,0
2008-09-10,11.581,11.682,11.536,11.57,83281,0
2008-09-11,11.346,11.551,11.278,11.519,287929,0
2008-09-12,11.389,11.742,11.382,11.699,91594,0
2008-09-15,11.286,11.725,11.251,11.424,121828,0
2008-09-16,11.166,11.354,10.951,11.251,160795,0
2008-09-17,10.788,10.926,10.593,10.73,167005,0
2008-09-18,11.142,11.218,10.574,11.201,228695,0
2008-09-19,12.249,12.249,11.844,12.233,215288,0
2008-09-22,11.829,11.829,11.475,11.475,218273,0
2008-09-23,11.346,11.415,10.943,11.03,243935,0
2008-09-24,10.909,10.995,10.762,10.9,139183,0
2008-09-25,10.987,11.037,10.824,10.883,91600,0
2008-09-26,10.83,10.987,10.746,10.9,188104,0
2008-09-29,10.401,10.445,9.74,9.894,230838,0
2008-09-30,10.618,10.643,10.368,10.618,365441,0
2008-10-01,10.257,10.463,10.121,10.368,64039,0
2008-10-02,9.81,9.818,9.595,9.638,127381,0
2008-10-03,9.803,10.068,9.613,9.629,148483,0
2008-10-06,9.3383,9.4071,8.8408,9.1414,194324,0
2008-10-07,9.775,9.775,8.9604,8.9689,267486,0
2008-10-08,8.9434,9.149,8.6081,8.7202,161934,0
2008-10-09,9.235,9.3125,8.274,8.4972,316496,0
2008-10-10,7.9051,8.8831,7.8534,8.5657,276153,0
2008-10-13,8.8662,9.528,8.6684,9.528,903497,0
2008-10-14,9.1748,9.1748,8.6345,8.8323,263360,0
2008-10-15,8.6431,8.7202,8.1364,8.1364,125068,0
2008-10-16,8.0594,8.5744,7.819,8.5657,210874,0
2008-10-17,7.8964,8.403,7.8791,8.0677,264836,0
2008-10-20,7.9051,8.291,7.8706,8.291,101193,0
2008-10-21,7.8877,7.9565,7.63,7.6732,179385,0
2008-10-22,7.596,7.6473,7.2012,7.3555,223436,0
2008-10-23,7.2611,7.5701,7.0983,7.4329,269955,0
2008-10-24,6.5146,7.0293,6.5146,6.892,249225,0
2008-10-27,6.36,6.566,6.2225,6.2314,261970,0
2008-10-28,6.5488,7.0208,6.257,6.9952,357100,0
2008-10-29,6.9008,7.287,6.9008,7.0208,202965,0
2008-10-30,7.45,7.6217,7.2697,7.6044,109477,0
2008-10-31,7.1067,7.4931,6.9263,7.3899,210756,0
2008-11-03,7.2527,7.3555,7.2094,7.3298,67788,0
2008-11-04,7.716,8.0508,7.6818,7.9821,365556,0
2008-11-05,8.0677,8.2399,7.7419,7.7503,71714,0
2008-11-06,7.5531,7.6473,7.1495,7.1926,113945,0
2008-11-07,7.3814,7.4587,7.2782,7.4587,145981,0
2008-11-10,7.3471,7.3471,7.0036,7.1754,57822,0
2008-11-11,6.6689,6.7977,6.5404,6.6689,125237,0
2008-11-12,6.2911,6.3686,6.1455,6.1712,149247,0
2008-11-13,6.1886,6.5404,5.8622,6.5404,242595,0
2008-11-14,6.257,6.4372,6.1111,6.1799,166439,0
2008-11-17,6.1712,6.3342,6.0338,6.0594,172319,0
2008-11-18,6.1111,6.2911,6.0079,6.1625,188060,0
2008-11-19,6.2482,6.3773,5.9737,5.9824,237592,0
2008-11-20,5.9222,5.9997,5.5532,5.5961,228883,0
2008-11-21,5.8195,5.8967,5.5188,5.8878,269420,0
2008-11-24,6.0079,6.3773,5.9222,6.2911,146896,0
2008-11-25,6.6604,6.7375,6.4113,6.5832,216850,0
2008-11-26,6.5146,6.7633,6.4716,6.7375,192273,0
2008-11-28,6.8833,7.0208,6.8321,7.0124,56028,0
2008-12-01,6.5059,6.5059,6.1541,6.1541,222568,0
2008-12-02,6.5488,6.7633,6.4973,6.7202,235524,0
2008-12-03,6.4201,6.6604,6.3773,6.6261,249792,0
2008-12-04,6.5315,6.7977,6.4545,6.5573,159832,0
2008-12-05,6.4545,6.6519,6.1886,6.6175,130567,0
2008-12-08,6.6604,6.9694,6.6604,6.8833,135818,0
2008-12-09,7.081,7.3386,6.9863,7.0208,144617,0
2008-12-10,6.9952,7.2697,6.9779,7.2094,103492,0
2008-12-11,7.2355,7.4931,7.2267,7.2611,119086,0
2008-12-12,7.1324,7.2697,7.0466,7.2355,162277,0
2008-12-15,7.3728,7.3899,7.2183,7.3213,55245,0
2008-12-16,7.3986,7.7503,7.3386,7.7419,136209,0
2008-12-17,7.4673,7.7077,7.407,7.613,124223,0
2008-12-18,7.45,7.5531,7.1067,7.2183,367419,0
2008-12-19,7.1926,7.2955,7.0554,7.1324,100290,0
2008-12-22,7.0983,7.1238,6.9263,7.0639,63000,0
2008-12-23,7.2183,7.287,7.1666,7.2267,49962,0
2008-12-24,7.1238,7.158,7.0293,7.0554,26900,0
2008-12-26,7.1666,7.2094,7.0639,7.1153,151387,0
2008-12-29,7.0554,7.1666,6.9523,7.0124,137414,0
2008-12-30,6.8321,7.0554,6.8235,7.0384,136760,0
2008-12-31,7.1067,7.2527,7.0554,7.1839,225302,0
2009-01-02,7.3298,7.5531,7.2782,7.5271,97410,0
2009-01-05,7.6388,7.8619,7.6044,7.7763,184448,0
2009-01-06,7.7675,8.0594,7.6818,8.0079,82070,0
2009-01-07,7.9391,8.025,7.7245,7.7333,143734,0
2009-01-08,7.7847,7.8534,7.6388,7.819,39935,0
2009-01-09,7.9565,8.0337,7.802,7.9306,113840,0
2009-01-12,7.6388,7.6902,7.5271,7.613,67920,0
2009-01-13,7.2955,7.3298,7.1839,7.2355,207766,0
2009-01-14,6.9863,6.9863,6.7805,6.918,53514,0
2009-01-15,6.8833,6.8833,6.5745,6.8321,154217,0
2009-01-16,7.1324,7.1839,6.8833,7.0208,68536,0
2009-01-20,6.1369,6.2314,6.0167,6.0425,154695,0
2009-01-21,6.1969,6.403,6.0767,6.403,69631,0
2009-01-22,6.2141,6.317,6.1282,6.2911,90984,0
2009-01-23,6.0425,6.1886,5.9568,6.1282,90558,0
2009-01-26,6.0079,6.2482,5.9737,6.1886,112351,0
2009-01-27,6.2225,6.403,6.1455,6.3773,515566,0
2009-01-28,6.7202,6.8149,6.6089,6.772,123405,0
2009-01-29,6.3256,6.6004,6.3256,6.4973,287867,0
2009-01-30,6.5059,6.5918,6.3342,6.403,467144,0
2009-02-02,6.3083,6.317,6.1625,6.2654,194787,0
2009-02-03,6.4457,6.5315,6.3083,6.5059,110287,0
2009-02-04,6.48,6.5745,6.3514,6.36,87006,0
2009-02-05,6.3944,6.6004,6.3514,6.5404,77451,0
2009-02-06,6.9263,7.1495,6.918,7.0896,116079,0
2009-02-09,7.1067,7.1495,7.0293,7.0983,62389,0
2009-02-10,6.9435,7.0036,6.5146,6.6089,117672,0
2009-02-11,6.4973,6.6089,6.4286,6.5231,92951,0
2009-02-12,6.0338,6.2482,5.9908,6.1541,824872,0
2009-02-13,5.9908,6.0767,5.9568,5.9651,2817602,0
2009-02-17,5.8706,6.0167,5.8022,5.8878,6655460,0
2009-02-18,5.8967,5.9138,5.7764,5.8706,274774,0
2009-02-19,5.9394,5.9651,5.7935,5.8195,3403703,0
2009-02-20,5.6304,5.6905,5.5275,5.6304,1916753,0
2009-02-23,5.7337,5.7591,5.4674,5.4844,180251,0
2009-02-24,5.6821,5.9307,5.6647,5.8878,246391,0
2009-02-25,5.8195,5.8622,5.6562,5.7676,611227,0
2009-02-26,6.0079,6.0767,5.8277,5.8706,184925,0
2009-02-27,5.7935,5.9997,5.7506,5.8792,242443,0
2009-03-02,5.6991,5.7164,5.4331,5.5275,305029,0
2009-03-03,5.5532,5.6133,5.4244,5.5275,236643,0
2009-03-04,5.6737,5.8106,5.6389,5.7247,124385,0
2009-03-05,5.7247,5.7337,5.4072,5.4503,188414,0
2009-03-06,5.4587,5.5361,5.2615,5.3814,532794,0
2009-03-09,5.1927,5.3043,5.1328,5.184,466835,0
2009-03-10,5.2872,5.6475,5.2529,5.5704,162760,0
2009-03-11,5.6217,5.6821,5.5275,5.6047,165286,0
2009-03-12,5.4158,5.7077,5.313,5.6905,227341,0
2009-03-13,5.7764,5.9222,5.7591,5.9138,133667,0
2009-03-16,6.0252,6.0854,5.9222,5.9222,76281,0
2009-03-17,5.9568,6.1886,5.9222,6.1712,110545,0
2009-03-18,6.1282,6.3857,6.0509,6.3514,153593,0
2009-03-19,6.7548,6.9608,6.6433,6.8149,149297,0
2009-03-20,6.7633,6.7633,6.6089,6.6773,165612,0
2009-03-23,6.8833,7.0896,6.7548,7.081,135429,0
2009-03-24,6.892,7.0554,6.8406,6.9008,109880,0
2009-03-25,6.5745,6.7031,6.4201,6.6004,157858,0
2009-03-26,6.4372,6.5146,6.3686,6.4973,163833,0
2009-03-27,6.4286,6.4716,6.2828,6.317,53517,0
2009-03-30,6.1282,6.3514,6.0594,6.3514,122053,0
2009-03-31,6.3686,6.566,6.3428,6.48,67654,0
2009-04-01,6.5918,7.0384,6.5918,7.0384,130614,0
2009-04-02,7.3899,7.6818,7.3899,7.6645,314624,0
2009-04-03,7.716,7.9391,7.7077,7.9135,141567,0
2009-04-06,7.5188,7.6732,7.45,7.6217,282918,0
2009-04-07,7.158,7.2697,7.0124,7.0983,1037962,0
2009-04-08,7.2012,7.2697,7.081,7.2527,99185,0
2009-04-09,7.407,7.5188,7.3386,7.5101,189021,0
2009-04-13,7.4329,7.6388,7.4156,7.6044,42425,0
2009-04-14,7.5101,7.6044,7.476,7.5188,120034,0
2009-04-15,7.6217,7.9224,7.6044,7.8877,72534,0
2009-04-16,8.111,8.4114,8.111,8.3257,302181,0
2009-04-17,8.3342,8.4454,8.291,8.403,525571,0
2009-04-20,7.7077,7.7333,7.5444,7.5531,90039,0
2009-04-21,7.5271,7.8877,7.5271,7.8877,324886,0
2009-04-22,7.6558,7.7419,7.5701,7.5701,547763,0
2009-04-23,7.9391,8.1713,7.9306,8.1628,2350143,0
2009-04-24,8.4284,8.5488,8.3944,8.4972,505061,0
2009-04-27,8.0594,8.1713,7.9737,8.025,167378,0
2009-04-28,7.7591,8.0337,7.7591,7.9565,306302,0
2009-04-29,8.2307,8.5572,8.1967,8.3944,710284,0
2009-04-30,8.1967,8.3342,8.0762,8.1279,250242,0
2009-05-01,8.094,8.1195,7.9737,8.0848,114455,0
2009-05-04,8.5827,8.5827,8.1195,8.4284,190583,0
2009-05-05,8.7033,8.7634,8.6006,8.6515,141074,0
2009-05-06,8.9866,9.046,8.8662,9.046,204517,0
2009-05-07,9.2953,9.3383,8.772,8.8408,290324,0
2009-05-08,8.5657,8.7805,8.4199,8.7805,463896,0
2009-05-11,8.3944,8.5912,8.274,8.4717,269890,0
2009-05-12,9.0035,9.0206,8.7287,8.8748,338480,0
2009-05-13,8.4114,8.4114,8.0422,8.1967,252657,0
2009-05-14,8.3172,8.5141,8.2824,8.4624,86655,0
2009-05-15,8.4284,8.4802,8.1883,8.274,132307,0
2009-05-18,8.5141,8.66,8.4624,8.626,130108,0
2009-05-19,8.6769,8.8408,8.6515,8.755,150444,0
2009-05-20,8.7889,9.0035,8.772,8.8145,152131,0
2009-05-21,8.6854,8.7975,8.5403,8.6854,146983,0
2009-05-22,8.7287,8.7287,8.5225,8.5572,63410,0
2009-05-26,8.5056,8.7975,8.4886,8.772,60663,0
2009-05-27,9.149,9.346,9.0888,9.1577,192934,0
2009-05-28,9.2178,9.2265,8.9604,9.149,105840,0
2009-05-29,9.2102,9.2695,9.0375,9.1242,92776,0
2009-06-01,9.3564,9.682,9.3307,9.604,419695,0
2009-06-02,9.4515,9.647,9.4244,9.604,101046,0
2009-06-03,9.4244,9.4244,9.2007,9.3564,181130,0
2009-06-04,9.1242,9.2522,9.0639,9.235,104259,0
2009-06-05,9.2007,9.2867,9.0974,9.2265,36401,0
2009-06-08,9.1155,9.3383,9.012,9.278,30447,0
2009-06-09,9.1835,9.3307,9.1662,9.2695,71441,0
2009-06-10,9.4763,9.4833,9.1835,9.2867,148342,0
2009-06-11,9.4329,9.501,9.3564,9.4244,195931,0
2009-06-12,9.2953,9.3985,9.2437,9.3813,31365,0
2009-06-15,9.1414,9.1414,8.8578,8.9265,60365,0
2009-06-16,9.0035,9.0639,8.8491,8.8748,81238,0
2009-06-17,8.7202,8.772,8.5657,8.6854,147438,0
2009-06-18,8.3682,8.4802,8.3079,8.403,81791,0
2009-06-19,8.8145,8.8662,8.7634,8.8145,65349,0
2009-06-22,8.5488,8.5488,8.2994,8.2994,31074,0
2009-06-23,8.3944,8.5056,8.3342,8.4802,199347,0
2009-06-24,8.8058,8.8831,8.6431,8.7287,22910,0
2009-06-25,8.626,8.8916,8.5827,8.8916,21880,0
2009-06-26,8.7889,8.8578,8.7033,8.8058,30954,0
2009-06-29,8.9782,9.0808,8.9265,9.0553,220790,0
2009-06-30,8.9604,8.9604,8.7889,8.8491,18000,0
2009-07-01,8.9866,9.1242,8.9689,9.0035,96254,0
2009-07-02,8.7975,8.8237,8.6854,8.755,38791,0
2009-07-06,8.4972,8.6006,8.4624,8.5912,31244,0
2009-07-07,8.5056,8.5319,8.3427,8.3427,124237,0
2009-07-08,8.2994,8.3172,8.094,8.2137,49536,0
2009-07-09,8.4538,8.5403,8.3682,8.4538,73833,0
2009-07-10,8.3859,8.4369,8.2994,8.403,33591,0
2009-07-13,8.4199,8.626,8.3512,8.5912,241393,0
2009-07-14,8.6515,8.7033,8.5912,8.6769,49484,0
2009-07-15,8.8323,8.9519,8.8323,8.9519,98000,0
2009-07-16,8.9689,8.9689,8.7371,8.8748,153225,0
2009-07-17,8.6345,8.7975,8.6176,8.7634,132941,0
2009-07-20,8.9689,9.192,8.9689,9.1414,79644,0
2009-07-21,9.0888,9.0888,8.9348,9.012,46984,0
2009-07-22,8.9348,9.0639,8.9265,9.0206,88290,0
2009-07-23,8.8408,9.1662,8.8408,9.106,107614,0
2009-07-24,9.0974,9.235,9.012,9.2265,70697,0
2009-07-27,9.0808,9.106,8.9519,9.106,39941,0
2009-07-28,8.9689,9.029,8.8662,9.0206,93009,0
2009-07-29,9.029,9.1414,9.0035,9.0888,53393,0
2009-07-30,9.3211,9.546,9.3125,9.3899,74863,0
2009-07-31,9.613,9.74,9.588,9.718,263164,0
2009-08-03,9.878,10.129,9.855,10.049,221203,0
2009-08-04,9.803,10.042,9.775,10.034,42901,0
2009-08-05,10.574,10.703,10.429,10.643,306688,0
2009-08-06,10.738,10.798,10.557,10.695,214678,0
2009-08-07,10.73,10.762,10.608,10.746,59924,0
2009-08-10,10.738,10.9,10.593,10.651,164611,0
2009-08-11,10.342,10.522,10.257,10.333,190493,0
2009-08-12,10.196,10.36,10.169,10.273,137350,0
2009-08-13,10.299,10.41,10.196,10.35,141437,0
2009-08-14,10.471,10.471,10.178,10.317,101284,0
2009-08-17,9.878,9.904,9.767,9.81,87834,0
2009-08-18,9.992,10.342,9.992,10.342,50955,0
2009-08-19,10.137,10.481,10.129,10.395,245381,0
2009-08-20,10.368,10.565,10.368,10.532,110866,0
2009-08-21,10.874,11.088,10.868,10.995,211160,0
2009-08-24,11.166,11.166,10.849,10.874,71697,0
2009-08-25,10.909,11.037,10.849,10.918,76124,0
2009-08-26,10.695,10.788,10.618,10.73,120193,0
2009-08-27,10.618,10.738,10.495,10.703,116422,0
2009-08-28,10.754,10.788,10.618,10.669,123183,0
2009-08-31,10.438,10.634,10.429,10.593,136460,0
2009-09-01,10.495,10.651,10.214,10.233,218880,0
2009-09-02,10.086,10.222,10.015,10.147,30746,0
2009-09-03,10.35,10.419,10.222,10.419,38413,0
2009-09-04,10.395,10.489,10.36,10.438,550115,0
2009-09-08,11.75,11.75,11.424,11.494,437166,0
2009-09-09,11.269,11.382,11.251,11.338,88861,0
2009-09-10,11.218,11.407,11.159,11.363,29766,0
2009-09-11,11.527,11.527,11.338,11.389,47901,0
2009-09-14,11.142,11.305,11.123,11.278,47300,0
2009-09-15,11.183,11.313,11.097,11.251,147043,0
2009-09-16,11.621,11.801,11.561,11.793,127889,0
2009-09-17,11.629,11.742,11.509,11.621,80821,0
2009-09-18,11.581,11.606,11.441,11.536,94377,0
2009-09-21,11.278,11.338,11.192,11.313,49669,0
2009-09-22,11.494,11.581,11.45,11.561,259659,0
2009-09-23,11.819,11.836,11.467,11.475,85782,0
2009-09-24,11.467,11.467,11.055,11.123,78065,0
2009-09-25,11.088,11.142,10.943,10.969,34701,0
2009-09-28,10.926,11.114,10.926,11.08,13937,0
2009-09-29,11.209,11.313,11.183,11.244,74010,0
2009-09-30,11.322,11.322,11.021,11.088,317412,0
2009-10-01,11.088,11.133,10.857,10.857,423379,0
2009-10-02,10.522,10.618,10.463,10.522,185952,0
2009-10-05,10.574,10.788,10.522,10.746,123311,0
2009-10-06,10.83,10.987,10.798,10.951,503249,0
2009-10-07,11.201,11.363,11.183,11.278,229957,0
2009-10-08,11.103,11.244,10.977,11.114,100526,0
2009-10-09,11.269,11.286,11.114,11.251,89650,0
2009-10-12,11.183,11.251,11.072,11.142,66671,0
2009-10-13,11.278,11.278,11.133,11.227,24797,0
2009-10-14,11.494,11.595,11.389,11.561,91160,0
2009-10-15,11.896,11.991,11.854,11.974,281635,0
2009-10-16,11.758,11.819,11.638,11.715,119767,0
2009-10-19,11.819,11.981,11.75,11.931,64386,0
2009-10-20,11.931,11.931,11.581,11.682,97296,0
2009-10-21,11.931,12.077,11.811,11.836,224052,0
2009-10-22,11.638,11.75,11.494,11.707,98203,0
2009-10-23,11.536,11.561,11.251,11.338,96303,0
2009-10-26,11.433,11.544,11.159,11.201,52285,0
2009-10-27,11.159,11.159,10.9,10.951,68269,0
2009-10-28,10.814,10.849,10.549,10.593,754605,0
2009-10-29,11.055,11.346,11.037,11.322,85721,0
2009-10-30,11.322,11.424,10.849,10.909,231310,0
2009-11-02,11.072,11.259,10.987,11.103,162709,0
2009-11-03,11.004,11.278,10.995,11.251,73444,0
2009-11-04,11.519,11.657,11.475,11.501,243770,0
2009-11-05,11.536,11.682,11.494,11.647,71544,0
2009-11-06,11.629,11.767,11.612,11.75,295294,0
2009-11-09,12.023,12.188,11.991,12.101,273286,0
2009-11-10,11.75,11.869,11.629,11.854,228058,0
2009-11-11,11.861,11.913,11.75,11.913,210183,0
2009-11-12,11.878,11.931,11.811,11.887,265588,0
2009-11-13,12.195,12.316,12.152,12.273,194055,0
2009-11-16,12.297,12.396,12.249,12.334,42755,0
2009-11-17,12.282,12.403,12.222,12.403,20928,0
2009-11-18,12.308,12.308,12.094,12.177,636787,0
2009-11-19,11.991,12,11.819,11.931,1259496,0
2009-11-20,11.606,11.758,11.586,11.715,1232970,0
2009-11-23,12.101,12.17,11.966,12.023,101843,0
2009-11-24,12.068,12.111,11.948,12.033,127746,0
2009-11-25,12.086,12.177,12.059,12.161,61405,0
2009-11-27,11.734,11.956,11.689,11.887,148906,0
2009-11-30,11.758,11.981,11.734,11.966,72385,0
2009-12-01,12.127,12.233,12.086,12.17,57402,0
2009-12-02,12.233,12.297,12.12,12.161,38164,0
2009-12-03,12.403,12.462,12.222,12.233,60330,0
2009-12-04,12.377,12.487,12.17,12.265,50289,0
2009-12-07,12.222,12.308,12.161,12.205,132694,0
2009-12-08,12.101,12.17,12.014,12.094,102682,0
2009-12-09,12.316,12.341,12.145,12.334,185202,0
2009-12-10,12.37,12.427,12.273,12.37,67775,0
2009-12-11,12.581,12.625,12.532,12.574,167467,0
2009-12-14,12.574,12.607,12.471,12.59,112922,0
2009-12-15,12.377,12.435,12.36,12.403,94866,0
2009-12-16,12.427,12.487,12.36,12.377,31634,0
2009-12-17,12.177,12.282,12.145,12.205,26924,0
2009-12-18,12.101,12.161,11.931,12.033,111849,0
2009-12-21,12.265,12.377,12.241,12.282,100977,0
2009-12-22,12.188,12.241,12.127,12.17,69128,0
2009-12-23,12.145,12.334,12.12,12.316,467911,0
2009-12-24,12.386,12.386,12.29,12.341,73589,0
2009-12-28,12.36,12.419,12.29,12.377,69617,0
2009-12-29,12.411,12.411,12.222,12.233,43831,0
2009-12-30,12.214,12.403,12.177,12.35,47046,0
2009-12-31,12.872,13.897,12.334,12.334,59097,0
2010-01-04,12.506,12.55,12.427,12.462,37306,0
2010-01-05,12.297,12.403,12.282,12.377,44367,0
2010-01-06,12.297,12.377,12.233,12.325,101115,0
2010-01-07,12.316,12.471,12.282,12.452,81742,0
2010-01-08,12.581,12.736,12.532,12.696,52765,0
2010-01-11,12.881,12.9,12.764,12.855,55233,0
2010-01-12,12.671,12.671,12.556,12.59,27841,0
2010-01-13,12.764,12.855,12.652,12.855,21051,0
2010-01-14,12.833,12.969,12.798,12.926,156679,0
2010-01-15,12.917,12.917,12.77,12.833,18513,0
2010-01-19,13.124,13.227,13.073,13.227,78193,0
2010-01-20,13.124,13.124,12.987,13.088,38066,0
2010-01-21,13.184,13.218,12.764,12.96,108448,0
2010-01-22,12.77,12.77,12.35,12.37,227408,0
2010-01-25,12.842,12.855,12.745,12.824,62598,0
2010-01-26,12.872,12.987,12.806,12.881,137871,0
2010-01-27,12.865,12.872,12.671,12.833,65541,0
2010-01-28,12.806,12.806,12.462,12.497,126876,0
2010-01-29,12.445,12.471,12.195,12.249,83810,0
2010-02-01,12.35,12.403,12.222,12.316,348071,0
2010-02-02,12.452,12.633,12.419,12.523,106905,0
2010-02-03,12.445,12.445,12.233,12.308,112374,0
2010-02-04,12.249,12.265,11.887,11.981,253327,0
2010-02-05,11.956,12.023,11.775,12.014,355150,0
2010-02-08,11.931,12.068,11.861,11.878,296046,0
2010-02-09,12.127,12.411,11.981,12.249,321781,0
2010-02-10,12.214,12.29,12.127,12.249,213021,0
2010-02-11,12.12,12.36,12.043,12.325,167678,0
2010-02-12,12.205,12.377,12.188,12.36,74414,0
2010-02-16,11.938,12.17,11.904,12.161,167641,0
2010-02-17,12.127,12.249,12.101,12.17,201290,0
2010-02-18,12.068,12.273,12.068,12.273,218927,0
2010-02-19,12.101,12.249,12.059,12.249,378753,0
2010-02-22,12.188,12.195,12.094,12.161,370286,0
2010-02-23,12.068,12.12,11.991,12.077,123538,0
2010-02-24,12.033,12.136,11.974,12.05,219164,0
2010-02-25,11.869,12.17,11.844,12.17,825650,0
2010-02-26,11.913,12.161,11.878,12.127,457703,0
2010-03-01,12.014,12.273,11.991,12.258,360629,0
2010-03-02,12.542,12.59,12.435,12.542,363519,0
2010-03-03,12.377,12.427,12.297,12.308,239269,0
2010-03-04,12.37,12.386,12.249,12.334,138441,0
2010-03-05,12.37,12.59,12.35,12.59,78936,0
2010-03-08,12.523,12.532,12.377,12.462,81288,0
2010-03-09,12.29,12.462,12.282,12.377,158803,0
2010-03-10,12.377,12.625,12.377,12.59,316602,0
2010-03-11,12.702,12.865,12.652,12.815,808215,0
2010-03-12,12.872,13.011,12.815,12.997,594968,0
2010-03-15,12.745,12.96,12.711,12.891,280380,0
2010-03-16,12.855,13.063,12.833,13.046,148855,0
2010-03-17,13.141,13.184,13.082,13.124,65964,0
2010-03-18,13.209,13.253,13.106,13.174,139569,0
2010-03-19,13.296,13.303,13.088,13.124,295236,0
2010-03-22,12.997,13.296,12.969,13.296,45690,0
2010-03-23,13.353,13.484,13.287,13.416,230596,0
2010-03-24,13.063,13.088,12.987,12.987,72694,0
2010-03-25,13.278,13.338,13.184,13.218,84440,0
2010-03-26,13.243,13.474,13.243,13.397,66158,0
2010-03-29,13.371,13.408,13.261,13.312,142306,0
2010-03-30,13.526,13.563,13.389,13.484,167947,0
2010-03-31,13.397,13.5,13.328,13.425,59947,0
2010-04-01,13.724,13.775,13.578,13.683,51459,0
2010-04-05,13.707,13.888,13.707,13.87,40035,0
2010-04-06,13.828,14.017,13.819,13.982,48008,0
2010-04-07,13.767,13.87,13.724,13.8,111619,0
2010-04-08,13.45,13.767,13.433,13.767,297165,0
2010-04-09,14.008,14.093,13.972,14.075,139710,0
2010-04-12,14.075,14.101,13.937,13.937,117301,0
2010-04-13,14.023,14.084,13.846,14.023,74513,0
2010-04-14,13.904,14.06,13.888,14.06,172767,0
2010-04-15,14.093,14.248,14.067,14.189,34992,0
2010-04-16,14.12,14.137,13.81,13.861,180814,0
2010-04-19,13.552,13.707,13.518,13.691,67178,0
2010-04-20,13.751,13.837,13.744,13.81,26921,0
2010-04-21,13.928,14.042,13.837,14.017,53233,0
2010-04-22,14.248,14.53,14.075,14.53,512380,0
2010-04-23,14.695,14.947,14.676,14.94,189292,0
2010-04-26,15.148,15.192,14.943,14.986,218438,0
2010-04-27,14.668,14.702,14.204,14.282,579386,0
2010-04-28,14.145,14.213,13.878,14.033,171852,0
2010-04-29,14.634,15.243,14.618,15.175,959744,0
2010-04-30,15.358,15.465,15.098,15.098,745885,0
2010-05-03,15.269,15.415,15.201,15.373,129218,0
2010-05-04,14.788,14.788,14.53,14.574,209658,0
2010-05-05,14.265,14.353,14.137,14.171,229199,0
2010-05-06,14.171,14.239,12.55,13.5,525233,0
2010-05-07,13.192,13.389,12.788,13.004,667228,0
2010-05-10,14.05,14.315,13.946,14.084,102155,0
2010-05-11,13.861,14.376,13.8,14.137,160755,0
2010-05-12,14.428,14.728,14.326,14.695,122132,0
2010-05-13,14.428,14.53,14.29,14.359,137919,0
2010-05-14,14.353,14.353,14.075,14.204,170456,0
2010-05-17,14.178,14.213,13.819,14.084,143484,0
2010-05-18,14.239,14.334,13.758,13.8,112822,0
2010-05-19,13.946,14.101,13.596,13.897,247334,0
2010-05-20,13.303,13.371,13.019,13.227,291734,0
2010-05-21,13.106,13.637,13.082,13.537,200263,0
2010-05-24,13.425,13.526,13.271,13.303,221663,0
2010-05-25,12.696,12.788,12.542,12.755,483919,0
2010-05-26,13.201,13.371,12.85,12.9,975249,0
2010-05-27,13.362,13.724,13.235,13.714,188779,0
2010-05-28,13.775,13.791,13.474,13.544,76986,0
2010-06-01,13.673,13.922,13.596,13.613,267358,0
2010-06-02,13.861,14.05,13.733,14.033,296396,0
2010-06-03,14.421,14.421,14.171,14.308,146206,0
2010-06-04,14.008,14.05,13.408,13.474,114459,0
2010-06-07,13.691,13.767,13.296,13.32,182280,0
2010-06-08,13.165,13.389,13.063,13.389,501831,0
2010-06-09,13.691,13.937,13.578,13.629,115063,0
2010-06-10,14.315,14.453,14.221,14.436,138294,0
2010-06-11,14.359,14.608,14.326,14.608,214427,0
2010-06-14,14.96,15.192,14.919,14.966,80311,0
2010-06-15,15.577,15.741,15.484,15.741,177228,0
2010-06-16,15.397,15.587,15.39,15.449,54692,0
2010-06-17,15.459,15.459,15.269,15.415,68725,0
2010-06-18,15.501,15.51,15.328,15.397,44179,0
2010-06-21,15.433,15.484,15.002,15.073,112367,0
2010-06-22,15.164,15.319,14.813,14.919,367550,0
2010-06-23,15.114,15.156,14.936,15.073,75895,0
2010-06-24,14.89,14.89,14.513,14.574,65802,0
2010-06-25,14.498,14.755,14.489,14.719,91857,0
2010-06-28,14.919,15.054,14.813,14.856,109661,0
2010-06-29,14.702,14.755,14.067,14.189,194096,0
2010-06-30,13.637,13.699,13.446,13.454,365763,0
2010-07-01,13.733,13.782,13.5,13.714,153666,0
2010-07-02,13.714,13.8,13.57,13.707,67520,0
2010-07-06,14.189,14.239,13.819,13.922,103275,0
2010-07-07,14.05,14.549,14.042,14.539,190655,0
2010-07-08,14.498,14.644,14.384,14.634,284710,0
2010-07-09,14.462,14.625,14.436,14.6,66439,0
2010-07-12,14.436,14.549,14.403,14.549,52836,0
2010-07-13,14.926,15.175,14.91,15.123,98483,0
2010-07-14,15.011,15.201,14.977,15.131,90717,0
2010-07-15,15.054,15.073,14.695,14.9,107121,0
2010-07-16,14.798,14.798,14.376,14.428,71763,0
2010-07-19,14.539,14.565,14.29,14.505,256799,0
2010-07-20,14.326,14.719,14.275,14.71,224564,0
2010-07-21,14.865,14.919,14.608,14.71,68881,0
2010-07-22,14.848,15.339,14.848,15.339,363314,0
2010-07-23,15.63,15.903,15.493,15.869,397940,0
2010-07-26,15.846,15.99,15.373,15.613,663903,0
2010-07-27,14.919,15.073,14.763,15.054,792526,0
2010-07-28,14.865,14.96,14.813,14.823,807736,0
2010-07-29,14.91,14.986,14.823,14.943,961040,0
2010-07-30,14.881,15.029,14.848,14.936,293804,0
2010-08-02,15.21,15.406,15.192,15.328,365976,0
2010-08-03,15.339,15.44,15.277,15.433,220622,0
2010-08-04,15.527,15.681,15.423,15.637,290674,0
2010-08-05,15.406,15.459,15.294,15.423,301816,0
2010-08-06,15.319,15.673,15.319,15.673,837463,0
2010-08-09,15.465,15.56,15.397,15.51,784779,0
2010-08-10,14.549,14.9,14.462,14.805,889110,0
2010-08-11,14.634,14.651,14.48,14.549,326715,0
2010-08-12,14.204,14.334,14.101,14.282,530623,0
2010-08-13,14.353,14.539,14.353,14.48,241217,0
2010-08-16,14.353,14.505,14.353,14.453,67608,0
2010-08-17,14.489,14.53,14.359,14.428,258303,0
2010-08-18,14.411,14.411,14.248,14.353,248071,0
2010-08-19,14.275,14.298,13.928,14.017,152431,0
2010-08-20,13.699,13.714,13.433,13.683,682725,0
2010-08-23,13.861,13.954,13.758,13.861,1034329,0
2010-08-24,13.465,13.645,13.389,13.596,1067440,0
2010-08-25,13.362,13.537,13.303,13.537,522856,0
2010-08-26,13.552,13.707,13.416,13.484,181817,0
2010-08-27,13.613,13.673,13.347,13.637,215398,0
2010-08-30,13.544,13.596,13.32,13.32,67028,0
2010-08-31,13.019,13.272,12.931,13.08,982538,0
2010-09-01,13.537,13.965,13.5,13.87,393539,0
2010-09-02,13.81,14.042,13.782,14.023,349509,0
2010-09-03,14.256,14.393,14.12,14.282,268253,0
2010-09-07,14.145,14.161,14.017,14.042,163762,0
2010-09-08,14.403,14.581,14.342,14.471,292451,0
2010-09-09,14.581,14.702,14.557,14.677,268560,0
2010-09-10,14.625,14.736,14.618,14.719,98229,0
2010-09-13,14.831,14.91,14.788,14.823,90124,0
2010-09-14,14.84,15.038,14.772,14.919,63322,0
2010-09-15,15.002,15.175,14.943,15.08,140462,0
2010-09-16,14.936,14.995,14.856,14.96,140409,0
2010-09-17,15.156,15.235,15.038,15.105,186578,0
2010-09-20,15.011,15.26,14.986,15.26,125988,0
2010-09-21,15.269,15.465,15.235,15.365,158727,0
2010-09-22,15.184,15.294,15.019,15.089,269989,0
2010-09-23,14.84,15.131,14.84,14.943,177715,0
2010-09-24,15.243,15.501,15.243,15.493,92962,0
2010-09-27,15.545,15.594,15.423,15.459,143780,0
2010-09-28,15.459,15.594,15.294,15.551,154602,0
2010-09-29,15.594,15.732,15.568,15.594,113575,0
2010-09-30,15.681,15.714,15.313,15.4,125081,0
2010-10-01,15.501,15.551,15.347,15.423,91084,0
2010-10-04,15.433,15.537,15.302,15.358,104131,0
2010-10-05,15.484,15.793,15.44,15.775,113827,0
2010-10-06,15.99,16.145,15.948,16.093,254776,0
2010-10-07,15.981,15.99,15.732,15.8,245950,0
2010-10-08,15.775,15.981,15.732,15.955,72720,0
2010-10-11,15.948,15.99,15.852,15.94,457301,0
2010-10-12,15.793,15.903,15.664,15.828,119506,0
2010-10-13,15.948,15.974,15.8,15.903,135771,0
2010-10-14,15.981,16.059,15.903,15.981,96796,0
2010-10-15,16.23,16.248,16.103,16.136,121285,0
2010-10-18,16.214,16.351,16.153,16.34,106684,0
2010-10-19,15.998,16.066,15.707,15.785,370146,0
2010-10-20,15.837,16.093,15.837,15.981,148859,0
2010-10-21,16.564,16.624,16.369,16.514,897166,0
2010-10-22,16.402,16.524,16.369,16.487,380287,0
2010-10-25,16.641,16.712,16.557,16.564,464589,0
2010-10-26,16.624,16.719,16.514,16.539,329922,0
2010-10-27,16.514,16.549,16.351,16.478,140288,0
2010-10-28,16.6,16.687,16.478,16.557,137084,0
2010-10-29,16.687,16.755,16.588,16.605,140774,0
2010-11-01,16.798,16.823,16.549,16.59,172731,0
2010-11-02,16.651,16.77,16.495,16.719,363861,0
2010-11-03,16.814,16.885,16.641,16.798,181056,0
2010-11-04,17.097,17.243,17.078,17.201,169786,0
2010-11-05,17.131,17.141,16.933,17.037,373527,0
2010-11-08,16.875,16.891,16.712,16.814,177406,0
2010-11-09,15.955,16.015,15.768,15.828,1038695,0
2010-11-10,15.551,15.587,15.21,15.302,964440,0
2010-11-11,15.286,15.465,15.243,15.339,535733,0
2010-11-12,15.302,15.44,15.156,15.21,250155,0
2010-11-15,15.415,15.459,15.21,15.235,274964,0
2010-11-16,15.029,15.098,14.702,14.763,126660,0
2010-11-17,14.966,15.184,14.96,15.073,206017,0
2010-11-18,15.673,15.8,15.621,15.707,229223,0
2010-11-19,15.681,15.759,15.577,15.732,108312,0
2010-11-22,15.732,15.775,15.551,15.723,124437,0
2010-11-23,15.449,15.449,15.175,15.201,195617,0
2010-11-24,15.26,15.759,15.26,15.732,1669432,0
2010-11-26,15.56,15.723,15.527,15.655,119318,0
2010-11-29,15.347,15.474,15.228,15.449,2107140,0
2010-11-30,15.21,15.469,15.173,15.359,181783,0
2010-12-01,15.551,15.707,15.449,15.699,159931,0
2010-12-02,15.981,16.313,15.955,16.265,884644,0
2010-12-03,16.402,16.549,16.377,16.524,253115,0
2010-12-06,16.6,16.633,16.495,16.633,451244,0
2010-12-07,16.856,16.885,16.651,16.661,138507,0
2010-12-08,16.677,16.693,16.495,16.539,112920,0
2010-12-09,16.651,16.668,16.514,16.574,97145,0
2010-12-10,16.532,16.641,16.469,16.641,87333,0
2010-12-13,16.729,16.891,16.712,16.841,612181,0
2010-12-14,16.77,16.865,16.738,16.814,438686,0
2010-12-15,16.564,16.687,16.428,16.487,431843,0
2010-12-16,16.535,16.675,16.489,16.658,210201,0
2010-12-17,16.582,16.661,16.478,16.661,223221,0
2010-12-20,16.832,16.875,16.661,16.832,128774,0
2010-12-21,16.891,16.916,16.779,16.841,158046,0
2010-12-22,16.798,16.933,16.779,16.841,257636,0
2010-12-23,16.891,16.909,16.807,16.823,51963,0
2010-12-27,16.641,16.738,16.6,16.677,72908,0
2010-12-28,16.703,16.729,16.582,16.651,89668,0
2010-12-29,16.709,16.936,16.709,16.866,75113,0
2010-12-30,16.753,16.848,16.717,16.796,72303,0
2010-12-31,16.747,16.967,16.729,16.932,127089,0
2011-01-03,16.865,17.089,16.865,17.002,126148,0
2011-01-04,17.175,17.191,16.891,16.968,227085,0
2011-01-05,17.21,17.483,17.148,17.441,191075,0
2011-01-06,17.688,17.751,17.468,17.517,247795,0
2011-01-07,17.596,17.887,17.551,17.776,236586,0
2011-01-10,17.732,17.801,17.621,17.76,142480,0
2011-01-11,17.811,17.92,17.732,17.869,89594,0
2011-01-12,17.887,18.042,17.828,18.042,82971,0
2011-01-13,18.059,18.179,17.974,18.033,123960,0
2011-01-14,18.092,18.403,18.059,18.35,147154,0
2011-01-18,18.524,18.633,18.35,18.453,211408,0
2011-01-19,18.514,18.514,18.145,18.195,321381,0
2011-01-20,17.648,17.869,17.468,17.793,201753,0
2011-01-21,17.887,18.033,17.879,17.996,152788,0
2011-01-24,18.083,18.103,17.938,18.067,126897,0
2011-01-25,17.996,18.051,17.898,18.051,174994,0
2011-01-26,18.625,18.771,18.564,18.762,223532,0
2011-01-27,18.652,18.686,18.384,18.54,302011,0
2011-01-28,18.29,18.411,17.912,17.938,606708,0
2011-01-31,18.085,18.315,18.085,18.288,149018,0
2011-02-01,18.092,18.403,18.059,18.384,223703,0
2011-02-02,18.195,18.369,18.083,18.325,129693,0
2011-02-03,18.23,18.817,18.16,18.718,642412,0
2011-02-04,18.556,18.677,18.514,18.633,139726,0
2011-02-07,18.806,19.08,18.806,19.001,239190,0
2011-02-08,19.277,19.39,19.107,19.259,636081,0
2011-02-09,19.526,19.568,19.337,19.415,114811,0
2011-02-10,19.302,19.43,19.172,19.39,155676,0
2011-02-11,18.909,19.209,18.882,19.172,213272,0
2011-02-14,19.131,19.501,19.131,19.346,648451,0
2011-02-15,18.943,19.071,18.718,19.064,540524,0
2011-02-16,18.864,19.688,18.847,19.605,657488,0
2011-02-18,20.101,20.153,19.896,19.981,193030,0
2011-02-22,19.568,19.809,19.268,19.294,521634,0
2011-02-23,19.097,19.191,18.686,18.831,214680,0
2011-02-24,18.84,18.864,18.333,18.616,313492,0
2011-02-25,18.668,18.962,18.652,18.934,99480,0
2011-02-28,19.43,19.466,19.074,19.187,164372,0
2011-03-01,18.944,18.944,18.411,18.427,243728,0
2011-03-02,18.403,18.716,18.403,18.647,388500,0
2011-03-03,18.805,18.944,18.69,18.909,168146,0
2011-03-04,18.987,19.012,18.482,18.673,367931,0
2011-03-07,18.872,18.909,18.403,18.437,141291,0
2011-03-08,18.524,18.864,18.384,18.779,156181,0
2011-03-09,19.048,19.057,18.62,18.871,216002,0
2011-03-10,18.61,18.627,18.438,18.541,144637,0
2011-03-11,18.185,18.427,18.121,18.368,148704,0
2011-03-14,18.087,18.131,17.898,18.078,178414,0
2011-03-15,17.128,17.686,17.041,17.609,293248,0
2011-03-16,17.085,17.207,16.727,16.823,710542,0
2011-03-17,17.232,17.572,17.137,17.381,223926,0
2011-03-18,17.74,17.861,17.678,17.791,303955,0
2011-03-21,18.026,18.166,17.88,17.949,173420,0
2011-03-22,18.113,18.131,17.827,17.869,289852,0
2011-03-23,17.765,18.026,17.572,17.983,202391,0
2011-03-24,18.255,18.34,18.148,18.227,194308,0
2011-03-25,18.121,18.185,17.991,18.062,317183,0
2011-03-28,18.078,18.148,17.275,17.294,623381,0
2011-03-29,17.485,17.991,17.433,17.869,403628,0
2011-03-30,18.315,18.358,18.21,18.324,114695,0
2011-03-31,18.103,18.138,17.883,18.085,253705,0
2011-04-01,17.88,17.976,17.827,17.93,211968,0
2011-04-04,18.148,18.166,17.939,18.036,129513,0
2011-04-05,17.852,18.121,17.818,18.121,101043,0
2011-04-06,18.071,18.306,18.053,18.227,252599,0
2011-04-07,18.236,18.464,18.14,18.453,829018,0
2011-04-08,18.417,18.497,18.332,18.417,614577,0
2011-04-11,18.227,18.298,18.046,18.062,235269,0
2011-04-12,18.131,18.22,17.983,18.026,70157,0
2011-04-13,18.34,18.559,18.255,18.472,493768,0
2011-04-14,18.515,18.585,18.394,18.525,184089,0
2011-04-15,18.541,18.551,18.35,18.411,98340,0
2011-04-18,17.921,18.148,17.781,18.087,134412,0
2011-04-19,18.148,18.236,18.087,18.227,60672,0
2011-04-20,18.733,18.822,18.656,18.75,135693,0
2011-04-21,18.567,19.012,18.482,18.978,153587,0
2011-04-25,18.995,18.995,18.733,18.88,65198,0
2011-04-26,18.76,19.02,18.722,18.978,148747,0
2011-04-27,19.187,19.336,18.97,19.282,359980,0
2011-04-28,19.318,19.389,19.125,19.213,109613,0
2011-04-29,19.257,19.274,19.081,19.24,90482,0
2011-05-02,19.266,19.318,19.125,19.134,63739,0
2011-05-03,18.995,19.002,18.673,18.733,123204,0
2011-05-04,18.315,18.482,18.288,18.427,172351,0
2011-05-05,18.236,18.384,18.175,18.279,270481,0
2011-05-06,18.175,18.315,18.009,18.185,301779,0
2011-05-09,18.046,18.148,17.921,18.071,241147,0
2011-05-10,18.515,18.815,18.482,18.815,235679,0
2011-05-11,18.88,18.944,18.62,18.716,218124,0
2011-05-12,18.594,18.768,18.464,18.69,260816,0
2011-05-13,18.464,18.525,18.185,18.34,255202,0
2011-05-16,18.148,18.306,17.983,17.999,301358,0
2011-05-17,17.913,18.062,17.8,18.026,118610,0
2011-05-18,17.913,18.21,17.887,18.193,191691,0
2011-05-19,18.288,18.358,18.14,18.35,223144,0
2011-05-20,18.368,18.417,18.244,18.262,99225,0
2011-05-23,17.686,17.809,17.659,17.73,106264,0
2011-05-24,17.887,17.93,17.781,17.791,126251,0
2011-05-25,17.8,18.026,17.8,17.949,235427,0
2011-05-26,18.071,18.288,17.93,18.227,125656,0
2011-05-27,18.269,18.472,18.255,18.411,120522,0
2011-05-31,18.692,18.781,18.605,18.781,313644,0
2011-06-01,18.507,18.507,18.036,18.053,1550622,0
2011-06-02,18.009,18.026,17.627,17.827,908926,0
2011-06-03,17.451,17.765,17.451,17.659,724154,0
2011-06-06,17.591,17.659,17.347,17.373,133355,0
2011-06-07,17.6,17.703,17.424,17.477,114134,0
2011-06-08,17.25,17.25,17.041,17.067,129858,0
2011-06-09,17.119,17.337,17.067,17.268,478006,0
2011-06-10,17.162,17.189,16.806,16.848,253720,0
2011-06-13,16.856,16.917,16.709,16.848,449550,0
2011-06-14,16.996,17.268,16.964,17.189,687482,0
2011-06-15,16.972,17.074,16.667,16.709,437128,0
2011-06-16,16.34,16.555,16.244,16.369,443801,0
2011-06-17,16.57,16.578,16.379,16.432,164372,0
2011-06-20,16.458,16.647,16.458,16.56,121168,0
2011-06-21,16.832,17.103,16.832,17.074,264734,0
2011-06-22,16.964,17.154,16.945,17.024,455397,0
2011-06-23,16.709,17.074,16.684,17.059,1144323,0
2011-06-24,17.171,17.207,16.925,16.972,191001,0
2011-06-27,17.146,17.313,17.111,17.225,188042,0
2011-06-28,17.495,17.74,17.495,17.74,136287,0
2011-06-29,18.097,18.097,17.887,17.93,377598,0
2011-06-30,17.821,18.059,17.761,18.033,188012,0
2011-07-01,17.88,18.269,17.827,18.193,321281,0
2011-07-05,18.411,18.541,18.324,18.472,307641,0
2011-07-06,18.332,18.404,18.244,18.306,100330,0
2011-07-07,18.585,18.786,18.525,18.733,520756,0
2011-07-08,18.497,18.567,18.446,18.515,975178,0
2011-07-11,17.898,18.017,17.73,17.781,387032,0
2011-07-12,17.522,17.795,17.486,17.672,1397154,0
2011-07-13,17.887,18.157,17.852,17.93,157226,0
2011-07-14,17.756,17.834,17.275,17.414,266622,0
2011-07-15,17.528,17.617,17.424,17.572,282093,0
2011-07-18,17.313,17.313,16.848,17.015,188773,0
2011-07-19,17.117,17.372,17.117,17.355,655734,0
2011-07-20,17.591,17.609,17.46,17.582,286124,0
2011-07-21,17.694,17.88,17.609,17.834,116145,0
2011-07-22,18.131,18.148,17.887,18.062,170244,0
2011-07-25,17.983,18.131,17.921,18.107,423669,0
2011-07-26,17.979,18.147,17.894,18.006,450087,0
2011-07-27,17.999,18.009,17.471,17.521,115794,0
2011-07-28,17.522,17.603,17.327,17.327,128822,0
2011-07-29,17.407,17.54,17.24,17.248,219808,0
2011-08-01,17.686,17.686,17.111,17.225,391406,0
2011-08-02,16.738,16.819,16.104,16.148,671898,0
2011-08-03,16.256,16.314,15.888,16.283,307916,0
2011-08-04,15.469,15.532,14.952,14.976,675032,0
2011-08-05,15.225,15.266,14.456,14.896,619763,0
2011-08-08,14.222,14.424,13.595,13.998,1200791,0
2011-08-09,14.536,15.228,14.232,15.182,2227613,0
2011-08-10,14.617,14.903,14.249,14.327,2226720,0
2011-08-11,14.309,15.138,14.239,14.947,585091,0
2011-08-12,14.834,15.065,14.728,15.011,357446,0
2011-08-15,15.26,15.435,15.191,15.408,147617,0
2011-08-16,15.135,15.365,14.958,15.16,221359,0
2011-08-17,15.365,15.46,15.108,15.232,88870,0
2011-08-18,14.667,14.695,14.226,14.448,987366,0
2011-08-19,14.05,14.166,13.654,13.683,1890154,0
2011-08-22,14.149,14.149,13.708,13.725,191962,0
2011-08-23,13.716,14.201,13.708,14.201,281720,0
2011-08-24,13.991,14.333,13.963,14.281,619682,0
2011-08-25,14.235,14.342,13.857,13.998,652739,0
2011-08-26,13.851,14.359,13.673,14.325,572123,0
2011-08-29,14.535,14.861,14.517,14.8,379041,0
2011-08-30,14.561,14.925,14.492,14.834,309441,0
2011-08-31,15.065,15.3,14.958,15.047,301199,0
2011-09-01,14.757,14.985,14.65,14.757,448995,0
2011-09-02,14.483,14.632,14.438,14.464,416856,0
2011-09-06,14.016,14.395,14.005,14.359,896274,0
2011-09-07,14.676,14.896,14.606,14.834,1909520,0
2011-09-08,14.57,14.791,14.423,14.456,189930,0
2011-09-09,14.218,14.413,13.972,14.033,238406,0
2011-09-12,13.699,14.122,13.643,14.122,906694,0
2011-09-13,13.884,14.06,13.683,14.023,1198206,0
2011-09-14,14.413,14.976,14.359,14.791,879756,0
2011-09-15,15.153,15.196,14.878,15.091,714403,0
2011-09-16,15.083,15.153,14.87,15.047,271282,0
2011-09-19,14.728,14.993,14.587,14.896,196502,0
2011-09-20,15.029,15.276,14.878,14.915,312037,0
2011-09-21,15.019,15.065,14.353,14.367,232081,0
2011-09-22,13.945,13.98,13.604,13.803,216703,0
2011-09-23,14.122,14.353,14.016,14.149,1830910,0
2011-09-26,14.483,14.597,14.175,14.554,2958975,0
2011-09-27,15.188,15.215,14.827,14.925,582955,0
2011-09-28,14.852,14.941,14.429,14.456,340364,0
2011-09-29,14.746,14.896,14.473,14.766,605098,0
2011-09-30,14.228,14.499,14.157,14.167,642328,0
2011-10-03,13.785,14.103,13.398,13.453,821907,0
2011-10-04,13.187,13.637,12.906,13.604,978456,0
2011-10-05,13.398,13.821,13.362,13.813,1283663,0
2011-10-06,13.593,14.194,13.54,14.194,291180,0
2011-10-07,14.597,14.737,14.473,14.543,341756,0
2011-10-10,14.808,15.074,14.774,15.038,174778,0
2011-10-11,14.737,14.915,14.667,14.827,413680,0
2011-10-12,15.655,15.673,15.415,15.443,344419,0
2011-10-13,15.266,15.276,15.029,15.179,294353,0
2011-10-14,15.398,15.451,15.135,15.308,257178,0
2011-10-17,15.338,15.373,14.852,14.907,170041,0
2011-10-18,15.168,15.338,14.808,15.276,557244,0
2011-10-19,15.215,15.249,14.834,14.834,132859,0
2011-10-20,14.878,15.019,14.676,14.941,288331,0
2011-10-21,15.636,15.742,15.478,15.592,502495,0
2011-10-24,15.723,15.919,15.723,15.882,141300,0
2011-10-25,15.972,15.972,15.636,15.681,468980,0
2011-10-26,16.077,16.085,15.548,15.964,209485,0
2011-10-27,16.8,17.037,16.659,16.921,254622,0
2011-10-28,16.921,17.072,16.747,16.843,260799,0
2011-10-31,16.476,16.594,16.244,16.282,222485,0
2011-11-01,15.308,15.497,15.099,15.188,263194,0
2011-11-02,15.308,15.776,15.276,15.574,388447,0
2011-11-03,16.032,16.123,15.742,16.041,275901,0
2011-11-04,15.505,15.733,15.232,15.505,182941,0
2011-11-07,15.373,15.655,15.249,15.611,132643,0
2011-11-08,15.108,15.487,15.065,15.408,476560,0
2011-11-09,14.845,14.896,14.503,14.667,693720,0
2011-11-10,14.958,15.168,14.791,15.074,3277548,0
2011-11-11,15.327,15.542,15.283,15.424,346836,0
2011-11-14,15.135,15.135,14.993,15.056,350427,0
2011-11-15,14.976,15.292,14.952,15.168,681286,0
2011-11-16,14.976,15.196,14.915,15.029,491471,0
2011-11-17,15.083,15.16,14.827,14.896,987248,0
2011-11-18,14.965,15.091,14.878,15.029,1390255,0
2011-11-21,14.71,14.87,14.624,14.808,3400705,0
2011-11-22,14.579,14.71,14.342,14.403,1047795,0
2011-11-23,14.14,14.156,13.683,13.753,327439,0
2011-11-25,13.619,13.865,13.593,13.673,186249,0
2011-11-28,14.245,14.385,14.166,14.273,207043,0
2011-11-29,14.517,14.71,14.464,14.492,361697,0
2011-11-30,15.135,15.419,15.124,15.303,392844,0
2011-12-01,15.39,15.487,15.124,15.179,170089,0
2011-12-02,15.523,15.532,15.292,15.338,157817,0
2011-12-05,15.673,15.699,15.249,15.356,259086,0
2011-12-06,15.443,15.443,15.283,15.338,119586,0
2011-12-07,15.338,15.523,15.168,15.451,197630,0
2011-12-08,15.232,15.318,14.934,14.993,274702,0
2011-12-09,15.215,15.548,15.196,15.478,439976,0
2011-12-12,15.24,15.346,15.124,15.346,281458,0
2011-12-13,14.941,15.16,14.737,14.861,369520,0
2011-12-14,14.65,14.702,14.492,14.606,522056,0
2011-12-15,14.757,14.791,14.579,14.632,659497,0
2011-12-16,14.695,14.808,14.561,14.616,471471,0
2011-12-19,14.87,14.934,14.656,14.667,316997,0
2011-12-20,15.142,15.276,15.142,15.232,202921,0
2011-12-21,15.124,15.249,15.011,15.188,130034,0
2011-12-22,15.257,15.408,15.225,15.292,126584,0
2011-12-23,15.398,15.715,15.381,15.663,348095,0
2011-12-27,15.742,15.769,15.655,15.707,190228,0
2011-12-28,15.776,15.813,15.619,15.707,373398,0
2011-12-29,15.663,15.841,15.602,15.813,374329,0
2011-12-30,15.901,15.964,15.813,15.847,246370,0
2012-01-03,16.192,16.378,16.138,16.263,219199,0
2012-01-04,16.236,16.29,16.095,16.255,199292,0
2012-01-05,16.023,16.112,15.882,16.077,244710,0
2012-01-06,16.006,16.148,15.901,16.104,302841,0
2012-01-09,16.322,16.509,16.219,16.421,423153,0
2012-01-10,16.772,17.029,16.772,16.967,713484,0
2012-01-11,16.631,16.862,16.605,16.826,1914943,0
2012-01-12,16.8,16.941,16.676,16.941,255834,0
2012-01-13,16.649,16.819,16.579,16.772,214938,0
2012-01-17,16.921,17.117,16.88,16.906,149831,0
2012-01-18,17.302,17.557,17.091,17.54,697737,0
2012-01-19,17.742,17.934,17.742,17.903,234575,0
2012-01-20,18.033,18.174,18.006,18.128,187329,0
2012-01-23,18.332,18.473,18.219,18.359,277443,0
2012-01-24,17.944,18.096,17.837,18.068,194736,0
2012-01-25,18.244,18.483,18.103,18.473,156738,0
2012-01-26,18.992,19.009,18.5,18.578,642102,0
2012-01-27,18.279,18.386,18.192,18.386,645732,0
2012-01-30,17.883,18.059,17.804,18.051,375483,0
2012-01-31,18.143,18.16,17.956,18.008,667082,0
2012-02-01,18.518,18.728,18.455,18.641,185202,0
2012-02-02,18.553,18.667,18.386,18.578,123170,0
2012-02-03,18.941,19.177,18.906,19.16,190671,0
2012-02-06,19,19.117,18.941,19.081,181647,0
2012-02-07,18.992,19.109,18.791,19.046,132171,0
2012-02-08,19.099,19.16,18.941,19.134,227107,0
2012-02-09,19.327,19.372,19.186,19.257,182361,0
2012-02-10,19.345,19.46,19.231,19.318,477048,0
2012-02-13,19.646,19.655,19.336,19.399,860583,0
2012-02-14,19.124,19.124,18.82,18.896,1116808,0
2012-02-15,19.231,19.231,18.869,18.941,613184,0
2012-02-16,19.151,19.3,19.099,19.292,308478,0
2012-02-17,19.697,19.707,19.583,19.646,291089,0
2012-02-21,19.873,19.962,19.566,19.618,251298,0
2012-02-22,19.424,19.681,19.39,19.469,490893,0
2012-02-23,19.469,19.539,19.38,19.46,1517608,0
2012-02-24,19.672,19.732,19.53,19.53,2084862,0
2012-02-27,19.636,19.98,19.566,19.934,568788,0
2012-02-28,19.901,20.218,19.83,20.21,386847,0
2012-02-29,20.228,20.31,20.067,20.104,284094,0
2012-03-01,20.315,20.43,20.253,20.359,199830,0
2012-03-02,20.292,20.292,20.149,20.214,326610,0
2012-03-05,20.218,20.28,20.052,20.103,231083,0
2012-03-06,19.405,19.477,19.094,19.136,975858,0
2012-03-07,19.523,19.772,19.513,19.737,283050,0
2012-03-08,20.095,20.428,20.033,20.337,275102,0
2012-03-09,20.292,20.32,20.185,20.214,191123,0
2012-03-12,20.113,20.158,19.942,20.007,212549,0
2012-03-13,20.444,20.848,20.418,20.848,232418,0
2012-03-14,20.704,20.714,20.437,20.561,157225,0
2012-03-15,20.398,20.462,20.203,20.428,190224,0
2012-03-16,20.723,20.766,20.534,20.534,177144,0
2012-03-19,20.428,20.551,20.337,20.5,315511,0
2012-03-20,20.265,20.381,20.176,20.301,151397,0
2012-03-21,20.337,20.49,20.31,20.365,188793,0
2012-03-22,20.132,20.437,20.132,20.365,112728,0
2012-03-23,20.444,20.516,20.214,20.48,242732,0
2012-03-26,20.821,20.892,20.48,20.651,1177793,0
2012-03-27,20.803,20.838,20.516,20.516,699548,0
2012-03-28,20.643,20.714,20.355,20.5,313979,0
2012-03-29,20.31,20.418,20.195,20.398,196408,0
2012-03-30,20.758,20.866,20.631,20.795,282230,0
2012-04-02,21.053,21.259,20.963,21.169,411678,0
2012-04-03,21.09,21.106,20.622,20.714,236114,0
2012-04-04,20.516,20.58,20.203,20.284,123059,0
2012-04-05,20.195,20.437,20.158,20.391,70051,0
2012-04-09,20.022,20.275,20.022,20.195,82666,0
2012-04-10,20.176,20.214,19.737,19.798,219454,0
2012-04-11,20.292,20.408,20.195,20.32,174508,0
2012-04-12,20.685,21.071,20.669,20.963,217396,0
2012-04-13,20.723,20.723,20.381,20.428,152070,0
2012-04-16,20.534,20.613,20.355,20.469,194301,0
2012-04-17,20.685,21.008,20.561,20.946,241981,0
2012-04-18,20.758,21.035,20.758,21.017,267802,0
2012-04-19,21.224,21.295,20.929,21.09,952425,0
2012-04-20,21.198,21.332,21.1,21.116,126283,0
2012-04-23,20.598,20.714,20.469,20.704,622225,0
2012-04-24,20.829,20.909,20.714,20.775,556613,0
2012-04-25,20.937,21.071,20.901,21.071,509327,0
2012-04-26,21.142,21.403,21.035,21.368,203015,0
2012-04-27,21.493,21.797,21.438,21.762,336086,0
2012-04-30,21.572,21.583,21.224,21.384,138235,0
2012-05-01,21.393,21.637,21.313,21.601,173344,0
2012-05-02,21.878,22.118,21.822,22.118,250287,0
2012-05-03,22.226,22.252,21.992,22.038,301794,0
2012-05-04,21.743,21.762,21.493,21.528,367697,0
2012-05-07,21.563,21.663,21.438,21.626,515695,0
2012-05-08,21.466,21.493,20.99,21.384,1686894,0
2012-05-09,20.838,21.447,20.758,21.295,587581,0
2012-05-10,21.591,21.706,21.438,21.484,163834,0
2012-05-11,21.511,21.725,21.384,21.455,505676,0
2012-05-14,21.16,21.252,21,21.08,114354,0
2012-05-15,21.035,21.295,20.99,21.071,146430,0
2012-05-16,21.08,21.224,20.873,20.873,129300,0
2012-05-17,20.775,20.775,20.095,20.095,107830,0
2012-05-18,19.889,19.909,19.549,19.558,349719,0
2012-05-21,19.818,20.265,19.737,20.265,330879,0
2012-05-22,20.238,20.453,20.132,20.219,130492,0
2012-05-23,19.872,19.961,19.567,19.737,1117752,0
2012-05-24,19.872,19.917,19.63,19.899,843753,0
2012-05-25,19.665,19.88,19.657,19.772,255841,0
2012-05-29,20.444,20.561,20.265,20.408,345908,0
2012-05-30,20.142,20.142,19.889,19.926,178861,0
2012-05-31,21.08,21.215,20.731,21.026,1262061,0
2012-06-01,20.49,20.723,20.052,20.132,590238,0
2012-06-04,20.185,20.257,19.861,20.113,221365,0
2012-06-05,20.132,20.418,19.997,20.408,135616,0
2012-06-06,20.167,20.561,20.167,20.525,354597,0
2012-06-07,21.16,21.16,20.795,20.848,475661,0
2012-06-08,20.605,20.946,20.542,20.909,146053,0
2012-06-11,21.135,21.169,20.631,20.631,379843,0
2012-06-12,20.929,21.035,20.643,20.982,415161,0
2012-06-13,20.75,21.045,20.605,20.685,280724,0
2012-06-14,20.848,20.919,20.669,20.821,196405,0
2012-06-15,20.58,21,20.571,20.937,526848,0
2012-06-18,20.901,21.09,20.775,20.929,516313,0
2012-06-19,21.332,21.689,21.313,21.591,1045855,0
2012-06-20,21.992,22.201,21.851,21.985,1056269,0
2012-06-21,22.075,22.128,21.474,21.528,1685482,0
2012-06-22,21.393,21.421,21.125,21.252,233873,0
2012-06-25,21.16,21.198,20.982,21.017,203817,0
2012-06-26,21.206,21.368,21.106,21.277,184445,0
2012-06-27,21.169,21.403,21.116,21.322,137055,0
2012-06-28,20.838,20.99,20.685,20.974,185998,0
2012-06-29,21.563,21.679,21.466,21.583,218422,0
2012-07-02,21.672,22.012,21.583,22.012,629088,0
2012-07-03,21.689,21.822,21.616,21.797,191595,0
2012-07-05,21.322,21.563,21.252,21.493,417800,0
2012-07-06,21.528,21.601,21.438,21.591,204778,0
2012-07-09,21.474,21.511,21.35,21.466,184477,0
2012-07-10,21.591,21.655,21.421,21.52,276220,0
2012-07-11,21.438,21.52,21.232,21.411,174178,0
2012-07-12,20.909,20.946,20.66,20.74,664209,0
2012-07-13,20.598,20.954,20.588,20.856,267708,0
2012-07-16,21,21.16,20.873,20.963,861629,0
2012-07-17,21.179,21.358,21,21.332,338397,0
2012-07-18,21.403,21.743,21.393,21.716,200098,0
2012-07-19,21.895,22.155,21.808,22.094,165086,0
2012-07-20,21.869,21.885,21.616,21.616,235475,0
2012-07-23,21.1,21.332,20.963,21.277,226828,0
2012-07-24,21.403,21.411,20.775,21,628602,0
2012-07-25,21.045,21.215,20.873,21.08,148186,0
2012-07-26,21.679,21.885,21.572,21.822,577552,0
2012-07-27,22.057,22.469,22.03,22.388,119309,0
2012-07-30,22.289,22.434,22.281,22.353,66654,0
2012-07-31,22.281,22.317,21.992,22.118,191769,0
2012-08-01,22.173,22.181,21.975,21.992,161580,0
2012-08-02,22.057,22.226,21.725,22.065,153022,0
2012-08-03,22.371,22.747,22.333,22.675,147365,0
2012-08-06,22.666,22.738,22.505,22.622,151382,0
2012-08-07,24.215,24.35,24.009,24.198,1012229,0
2012-08-08,23.471,23.595,23.365,23.427,348741,0
2012-08-09,23.284,23.357,23.113,23.186,1018058,0
2012-08-10,23.248,23.498,23.248,23.417,196411,0
2012-08-13,23.543,23.543,23.22,23.408,2640328,0
2012-08-14,23.362,23.414,23.243,23.28,188019,0
2012-08-15,23.319,23.427,23.319,23.319,173889,0
2012-08-16,23.257,23.408,23.157,23.328,905422,0
2012-08-17,23.291,23.328,23.157,23.31,359283,0
2012-08-20,23.248,23.337,23.139,23.3,1249610,0
2012-08-21,23.401,23.471,23.193,23.257,610100,0
2012-08-22,23.027,23.181,22.782,22.955,556190,0
2012-08-23,22.981,23.109,22.918,23.072,583644,0
2012-08-24,23.027,23.152,22.899,22.899,162077,0
2012-08-27,22.955,23.027,22.802,22.82,300790,0
2012-08-28,22.512,22.899,22.512,22.827,348656,0
2012-08-29,22.945,22.999,22.82,22.909,81770,0
2012-08-30,22.945,22.981,22.719,22.773,86680,0
2012-08-31,23.199,23.261,22.809,22.899,125656,0
2012-09-04,23.035,23.061,22.747,23.016,218531,0
2012-09-05,23.181,23.252,23.08,23.126,447922,0
2012-09-06,23.188,23.352,23.17,23.261,366427,0
2012-09-07,23.379,23.451,23.314,23.314,545016,0
2012-09-10,23.199,23.288,23.117,23.142,247815,0
2012-09-11,23.342,23.497,23.324,23.414,588084,0
2012-09-12,23.433,23.433,23.17,23.261,902136,0
2012-09-13,23.28,24.09,23.243,24.019,4703925,0
2012-09-14,24.173,24.389,23.982,24.083,903824,0
2012-09-17,23.947,24.145,23.876,24.01,214370,0
2012-09-18,24.083,24.145,23.947,24.038,98774,0
2012-09-19,24.029,24.181,23.947,24.055,115119,0
2012-09-20,23.901,24.01,23.767,23.856,259771,0
2012-09-21,24.083,24.154,23.939,23.947,827688,0
2012-09-24,23.974,24.145,23.929,24.12,633020,0
2012-09-25,24.047,24.199,23.812,23.819,260806,0
2012-09-26,23.856,23.901,23.594,23.693,152578,0
2012-09-27,23.721,23.91,23.567,23.884,246816,0
2012-09-28,23.567,23.758,23.379,23.693,314577,0
2012-10-01,23.731,23.966,23.686,23.901,396120,0
2012-10-02,23.947,23.974,23.549,23.641,254400,0
2012-10-03,23.785,23.819,23.614,23.713,103498,0
2012-10-04,24.218,24.363,24.135,24.308,558747,0
2012-10-05,24.308,24.416,23.991,24.083,839382,0
2012-10-08,23.884,24.019,23.838,24.01,163953,0
2012-10-09,23.686,23.794,23.604,23.65,308503,0
2012-10-10,23.758,23.846,23.488,23.631,231411,0
2012-10-11,23.785,23.819,23.468,23.614,258180,0
2012-10-12,23.622,23.622,23.433,23.515,147821,0
2012-10-15,23.28,23.451,23.181,23.451,181686,0
2012-10-16,23.17,23.288,23.044,23.28,374521,0
2012-10-17,23.161,23.225,23.098,23.161,162963,0
2012-10-18,23.27,23.324,23.044,23.08,145357,0
2012-10-19,23.117,23.117,22.792,22.827,171801,0
2012-10-22,23.072,23.135,22.845,22.972,270959,0
2012-10-23,22.459,22.555,22.277,22.466,259903,0
2012-10-24,22.547,22.567,22.286,22.342,120730,0
2012-10-25,22.719,22.773,22.342,22.459,413079,0
2012-10-26,22.466,22.512,22.259,22.322,100377,0
2012-10-31,22.431,22.459,22.205,22.222,231788,0
2012-11-01,22.422,22.567,22.401,22.459,129987,0
2012-11-02,22.342,22.377,22.16,22.222,499616,0
2012-11-05,21.898,22.176,21.853,22.114,523784,0
2012-11-06,22.314,22.523,22.248,22.459,390470,0
2012-11-07,22.393,22.538,22.268,22.441,305465,0
2012-11-08,22.449,22.547,22.248,22.248,388977,0
2012-11-09,22.268,22.449,22.233,22.331,254243,0
2012-11-12,22.709,22.792,22.53,22.666,312495,0
2012-11-13,22.782,22.82,22.602,22.612,1036407,0
2012-11-14,22.666,22.709,22.305,22.377,2001979,0
2012-11-15,22.494,22.62,22.331,22.474,1257758,0
2012-11-16,22.512,22.719,22.413,22.657,671588,0
2012-11-19,22.782,22.891,22.709,22.747,3995180,0
2012-11-20,23.314,23.558,23.288,23.541,3283623,0
2012-11-21,23.686,23.775,23.641,23.676,193384,0
2012-11-23,24.281,24.515,24.235,24.515,409144,0
2012-11-26,24.281,24.363,24.173,24.308,258213,0
2012-11-27,24.3,24.379,24.181,24.181,184611,0
2012-11-28,24.055,24.192,23.982,24.173,193667,0
2012-11-29,24.164,24.289,24.1,24.192,214447,0
2012-11-30,24.1,24.21,24.083,24.199,139926,0
2012-12-03,24.218,24.317,24.135,24.192,139505,0
2012-12-04,24.263,24.3,24.173,24.173,170281,0
2012-12-05,24.21,24.225,23.982,24.055,132199,0
2012-12-06,23.966,23.991,23.785,23.991,523165,0
2012-12-07,23.794,23.947,23.739,23.901,226823,0
2012-12-10,23.901,24.01,23.901,24.01,90396,0
2012-12-11,23.991,24.029,23.901,23.956,195178,0
2012-12-12,23.91,24.029,23.828,23.865,297241,0
2012-12-13,23.91,23.939,23.739,23.812,122122,0
2012-12-14,23.884,24.11,23.828,24,3741408,0
2012-12-17,23.974,24.154,23.966,24.135,236670,0
2012-12-18,24.145,24.389,24.064,24.345,331081,0
2012-12-19,24.444,24.496,24.327,24.398,266662,0
2012-12-20,24.831,25.121,24.796,25.058,207370,0
2012-12-21,24.849,24.93,24.725,24.859,227123,0
2012-12-24,24.705,24.76,24.472,24.732,75463,0
2012-12-26,24.859,24.859,24.571,24.578,87385,0
2012-12-27,24.813,24.822,24.578,24.76,89537,0
2012-12-28,24.696,24.887,24.578,24.606,110784,0
2012-12-31,24.841,25.139,24.813,25.112,160740,0
2013-01-02,25.806,25.815,25.59,25.762,196017,0
2013-01-03,25.517,25.833,25.491,25.697,166352,0
2013-01-04,25.544,25.887,25.517,25.833,163529,0
2013-01-07,25.465,25.617,25.41,25.608,81748,0
2013-01-08,25.599,25.661,25.319,25.454,78159,0
2013-01-09,25.265,25.327,25.184,25.203,213703,0
2013-01-10,25.465,25.571,25.381,25.491,209813,0
2013-01-11,25.771,25.85,25.689,25.762,199747,0
2013-01-14,25.436,25.599,25.346,25.565,289177,0
2013-01-15,25.653,25.806,25.535,25.724,428671,0
2013-01-16,25.653,25.762,25.599,25.724,103874,0
2013-01-17,25.697,25.798,25.571,25.752,81292,0
2013-01-18,26.033,26.071,25.898,26.042,131963,0
2013-01-22,26.042,26.214,25.961,26.177,97678,0
2013-01-23,26.112,26.222,26.013,26.084,94499,0
2013-01-24,26.084,26.446,26.042,26.257,173057,0
2013-01-25,26.681,26.872,26.591,26.843,263404,0
2013-01-28,26.402,26.503,26.303,26.485,191595,0
2013-01-29,26.419,26.51,26.374,26.457,120136,0
2013-01-30,26.528,26.61,26.446,26.465,847248,0
2013-01-31,26.349,26.591,26.311,26.503,158677,0
2013-02-01,27.042,27.042,26.8,26.843,160366,0
2013-02-04,26.843,26.981,26.791,26.899,195129,0
2013-02-05,26.989,27.078,26.836,26.943,116502,0
2013-02-06,26.863,27.089,26.817,27.078,219259,0
2013-02-07,27.042,27.07,26.746,27.042,230737,0
2013-02-08,26.998,27.405,26.989,27.377,138288,0
2013-02-11,26.908,26.953,26.728,26.853,518274,0
2013-02-12,26.925,27.341,26.899,27.216,149495,0
2013-02-13,27.332,27.432,27.17,27.187,78690,0
2013-02-14,27.241,27.332,27.124,27.196,89863,0
2013-02-15,27.405,27.855,27.405,27.657,181693,0
2013-02-19,27.034,27.241,26.962,27.143,264295,0
2013-02-20,27.134,27.134,26.583,26.583,248364,0
2013-02-21,26.446,26.446,26.14,26.311,275895,0
2013-02-22,26.7,26.763,26.591,26.681,271402,0
2013-02-25,26.196,26.247,25.781,25.806,208239,0
2013-02-26,26.121,26.222,25.942,26.121,217922,0
2013-02-27,26.112,26.465,25.976,26.402,114756,0
2013-02-28,26.196,26.368,26.096,26.238,201145,0
2013-03-01,26.247,26.503,26.06,26.465,106159,0
2013-03-04,26.437,26.61,26.349,26.591,127890,0
2013-03-05,26.853,26.88,26.583,26.6,158301,0
2013-03-06,26.69,26.728,26.457,26.557,148842,0
2013-03-07,26.583,26.672,26.457,26.536,58875,0
2013-03-08,26.392,26.61,26.34,26.591,113996,0
2013-03-11,26.485,26.69,26.43,26.647,189818,0
2013-03-12,27.394,27.405,26.872,26.872,141211,0
2013-03-13,26.836,26.981,26.681,26.88,519923,0
2013-03-14,27.025,27.466,27.025,27.405,119697,0
2013-03-15,27.441,27.441,27.134,27.16,93245,0
2013-03-18,27.205,27.449,27.177,27.223,205598,0
2013-03-19,27.341,27.394,27.034,27.216,648476,0
2013-03-20,27.392,27.412,27.1,27.155,625376,0
2013-03-21,26.669,27.053,26.669,26.89,193870,0
2013-03-22,26.954,26.99,26.752,26.853,211809,0
2013-03-25,27.275,27.292,26.862,26.99,159405,0
2013-03-26,26.761,27.037,26.752,27.037,127752,0
2013-03-27,26.843,27.083,26.742,27.064,104318,0
2013-03-28,27.767,27.931,27.685,27.841,287278,0
2013-04-01,28.329,28.362,27.795,27.86,128772,0
2013-04-02,28.289,28.31,27.952,28.015,148111,0
2013-04-03,28.051,28.099,27.658,27.658,131665,0
2013-04-04,27.594,27.704,27.485,27.704,84524,0
2013-04-05,26.679,27.045,26.559,27.045,140261,0
2013-04-08,26.908,27.247,26.908,27.236,210645,0
2013-04-09,26.88,27.026,26.696,27.001,429993,0
2013-04-10,26.605,26.982,26.57,26.982,321194,0
2013-04-11,27.495,27.55,27.338,27.338,150723,0
2013-04-12,27.423,27.503,27.228,27.365,184587,0
2013-04-15,27.201,27.201,26.614,26.614,256762,0
2013-04-16,26.735,26.88,26.587,26.862,118856,0
2013-04-17,25.864,25.956,25.745,25.93,307354,0
2013-04-18,26.247,26.266,25.91,26.082,141915,0
2013-04-19,25.81,26.039,25.754,25.937,136012,0
2013-04-22,25.973,25.982,25.737,25.937,152921,0
2013-04-23,26.395,26.488,26.058,26.213,114903,0
2013-04-24,26.312,26.413,26.23,26.351,504517,0
2013-04-25,26.687,26.872,26.661,26.798,95902,0
2013-04-26,26.726,26.789,26.596,26.715,72159,0
2013-04-29,26.954,26.982,26.687,26.735,167247,0
2013-04-30,26.872,27.045,26.696,27.045,155626,0
2013-05-01,27.247,27.292,26.972,27.064,541692,0
2013-05-02,27.073,27.247,27.017,27.091,381699,0
2013-05-03,28.043,28.088,27.841,27.961,153373,0
2013-05-06,28.007,28.007,27.841,27.905,76146,0
2013-05-07,27.914,27.914,27.539,27.805,106798,0
2013-05-08,26.853,27.266,26.726,27.201,378121,0
2013-05-09,26.89,27.182,26.88,27.026,190878,0
2013-05-10,27.182,27.375,27.165,27.375,82926,0
2013-05-13,27.356,27.412,27.19,27.302,56832,0
2013-05-14,27.375,27.511,27.228,27.465,176164,0
2013-05-15,27.302,27.356,27.128,27.219,97765,0
2013-05-16,27.19,27.318,27.037,27.064,92350,0
2013-05-17,27.026,27.091,26.935,27.017,82017,0
2013-05-20,27.1,27.356,27.073,27.329,336178,0
2013-05-21,26.798,27.045,26.789,26.972,211934,0
2013-05-22,26.679,27.001,26.488,26.542,200682,0
2013-05-23,26.405,26.559,26.205,26.479,90457,0
2013-05-24,26.423,26.587,26.359,26.523,233296,0
2013-05-28,26.872,26.963,26.78,26.78,619705,0
2013-05-29,26.479,26.506,26.196,26.222,352123,0
2013-05-30,26.44,26.707,26.44,26.614,146365,0
2013-05-31,26.649,26.764,26.281,26.281,168317,0
2013-06-03,26.506,26.652,26.385,26.57,211686,0
2013-06-04,26.559,26.625,26.324,26.395,184394,0
2013-06-05,26.156,26.156,25.663,25.663,144056,0
2013-06-06,25.901,26.058,25.708,26.058,273256,0
2013-06-07,26.102,26.222,25.799,25.956,215818,0
2013-06-10,26.009,26.02,25.835,25.855,119842,0
2013-06-11,25.647,25.921,25.565,25.875,190397,0
2013-06-12,26.094,26.102,25.698,25.783,167976,0
2013-06-13,25.671,26.078,25.647,26.039,70184,0
2013-06-14,26.185,26.312,26.039,26.11,71407,0
2013-06-17,26.324,26.324,25.921,26.05,97802,0
2013-06-18,25.91,26.139,25.91,26.082,68051,0
2013-06-19,25.993,26.058,25.433,25.464,140516,0
2013-06-20,25.324,25.388,24.887,24.995,361177,0
2013-06-21,25.151,25.241,24.721,25.024,319703,0
2013-06-24,24.49,24.794,24.364,24.621,127720,0
2013-06-25,24.858,25.086,24.684,25.024,141116,0
2013-06-26,24.977,25.105,24.821,25.024,169435,0
2013-06-27,25.015,25.16,24.986,25.051,271461,0
2013-06-28,25.178,25.296,24.949,25.141,258522,0
2013-07-01,25.783,26.156,25.745,26.02,231692,0
2013-07-02,26.068,26.257,25.937,26.009,140593,0
2013-07-03,25.663,25.846,25.571,25.783,67838,0
2013-07-05,26.11,26.247,25.864,26.222,131977,0
2013-07-08,26.532,26.605,26.45,26.523,107205,0
2013-07-09,26.644,26.644,26.277,26.488,94028,0
2013-07-10,26.341,26.512,26.277,26.479,717761,0
2013-07-11,27.128,27.365,27.017,27.318,104695,0
2013-07-12,27.091,27.219,27.045,27.219,132500,0
2013-07-15,27.19,27.247,27.091,27.146,71239,0
2013-07-16,27.017,27.119,26.944,27.083,94696,0
2013-07-17,27.495,27.495,27.19,27.282,82894,0
2013-07-18,27.578,27.734,27.539,27.677,112258,0
2013-07-19,27.759,27.759,27.52,27.611,90827,0
2013-07-22,27.651,27.724,27.601,27.631,121928,0
2013-07-23,27.228,27.329,27.037,27.109,110640,0
2013-07-24,27.119,27.165,26.88,26.963,121350,0
2013-07-25,26.772,27.173,26.772,27.173,170369,0
2013-07-26,26.222,26.742,26.166,26.742,123990,0
2013-07-29,26.735,26.835,26.661,26.78,45617,0
2013-07-30,26.862,26.862,26.499,26.587,123644,0
2013-07-31,26.44,26.652,26.368,26.459,82402,0
2013-08-01,26.376,26.625,26.359,26.625,246474,0
2013-08-02,26.423,26.707,26.376,26.523,388879,0
2013-08-05,26.715,26.817,26.625,26.807,181696,0
2013-08-06,27.961,28.748,27.924,28.362,474440,0
2013-08-07,28.27,28.27,28.06,28.189,172668,0
2013-08-08,28.043,28.345,27.924,28.253,208013,0
2013-08-09,27.778,27.942,27.759,27.841,181181,0
2013-08-12,27.741,27.785,27.559,27.677,89538,0
2013-08-13,27.767,27.987,27.631,27.961,103175,0
2013-08-14,28.088,28.27,28.051,28.215,108665,0
2013-08-15,27.64,27.685,27.465,27.594,157336,0
2013-08-16,27.539,27.759,27.455,27.749,145010,0
2013-08-19,27.98,28.043,27.824,27.851,103851,0
2013-08-20,27.98,28.465,27.952,28.445,263425,0
2013-08-21,28.104,28.104,27.699,27.747,180319,0
2013-08-22,27.824,28.084,27.775,28.045,144538,0
2013-08-23,28.084,28.084,27.853,27.987,75792,0
2013-08-26,28.064,28.064,27.834,27.834,57461,0
2013-08-27,27.342,27.449,26.918,26.956,130764,0
2013-08-28,26.332,26.861,26.311,26.754,157297,0
2013-08-29,27.226,27.535,27.208,27.342,95578,0
2013-08-30,27.015,27.112,26.822,27.064,246108,0
2013-09-03,27.535,27.593,27.276,27.421,103180,0
2013-09-04,27.1,27.719,27.073,27.671,60880,0
2013-09-05,28.045,28.209,28.018,28.084,137611,0
2013-09-06,28.326,28.412,27.968,28.267,157379,0
2013-09-09,28.372,28.518,28.277,28.489,136727,0
2013-09-10,28.806,29.03,28.77,29.03,65264,0
2013-09-11,29.056,29.21,29.01,29.154,126533,0
2013-09-12,28.905,28.971,28.806,28.844,75231,0
2013-09-13,28.932,29.123,28.826,29.114,51422,0
2013-09-16,29.27,29.277,28.96,29.056,62429,0
2013-09-17,29.047,29.114,28.932,28.999,75848,0
2013-09-18,28.401,28.914,28.028,28.914,205797,0
2013-09-19,29.067,29.144,28.759,28.759,123983,0
2013-09-20,28.489,28.615,28.391,28.489,146441,0
2013-09-23,28.45,28.489,28.183,28.431,110802,0
2013-09-24,28.238,28.481,28.172,28.352,132971,0
2013-09-25,28.19,28.277,28.064,28.132,86839,0
2013-09-26,28.045,28.258,28.008,28.258,250478,0
2013-09-27,28.028,28.132,27.987,28.095,76917,0
2013-09-30,27.862,28.198,27.824,28.142,72017,0
2013-10-01,28.372,28.536,28.286,28.536,171919,0
2013-10-02,28.326,28.47,28.183,28.47,127400,0
2013-10-03,28.218,28.218,27.874,27.95,319800,0
2013-10-04,27.892,28.075,27.853,28.055,232761,0
2013-10-07,27.719,27.95,27.699,27.824,125542,0
2013-10-08,27.456,27.515,27.198,27.236,184075,0
2013-10-09,27.565,27.6,27.216,27.449,108156,0
2013-10-10,27.333,27.671,27.333,27.641,149827,0
2013-10-11,27.678,28.045,27.651,28.008,114797,0
2013-10-14,28.055,28.218,27.892,28.183,162317,0
2013-10-15,28.372,28.526,28.286,28.345,336288,0
2013-10-16,28.682,28.806,28.412,28.481,118285,0
2013-10-17,28.481,28.77,28.362,28.77,101564,0
2013-10-18,28.885,29.106,28.816,29.056,91066,0
2013-10-21,28.914,29.106,28.874,29.106,76154,0
2013-10-22,29.056,29.298,29.047,29.277,55416,0
2013-10-23,29.047,29.133,28.979,29.096,63157,0
2013-10-24,29.01,29.298,28.95,29.277,168843,0
2013-10-25,29.144,29.277,28.999,29.277,90944,0
2013-10-28,28.296,28.575,28.286,28.575,159942,0
2013-10-29,28.336,28.412,28.218,28.391,119729,0
2013-10-30,28.489,28.498,28.152,28.258,234384,0
2013-10-31,28.218,28.345,28.142,28.277,172300,0
2013-11-01,27.998,28.075,27.795,27.978,176695,0
2013-11-04,27.765,27.853,27.651,27.834,363804,0
2013-11-05,27.91,28.121,27.775,28.104,242897,0
2013-11-06,28.064,28.112,27.94,27.998,145289,0
2013-11-07,27.968,28.095,27.651,27.689,158413,0
2013-11-08,27.784,28.018,27.671,28.008,91201,0
2013-11-11,28.064,28.172,28.035,28.172,69043,0
2013-11-12,28.296,28.44,28.142,28.286,112044,0
2013-11-13,27.95,28.391,27.93,28.391,766769,0
2013-11-14,28.585,28.874,28.546,28.759,189749,0
2013-11-15,28.914,29.164,28.865,29.123,108803,0
2013-11-18,29.076,29.318,28.921,29.123,607350,0
2013-11-19,29.067,29.184,28.816,28.905,97934,0
2013-11-20,29.041,29.21,28.682,28.806,873640,0
2013-11-21,28.932,29.106,28.854,29.106,63447,0
2013-11-22,29.298,29.356,29.144,29.356,138701,0
2013-11-25,29.384,29.511,29.356,29.424,92920,0
2013-11-26,29.655,29.944,29.655,29.847,577976,0
2013-11-27,30.04,30.11,29.973,30.079,233821,0
2013-11-29,30.136,30.175,29.99,30.011,59423,0
2013-12-02,30.136,30.341,30.058,30.088,424801,0
2013-12-03,30.222,30.254,29.944,30.099,118935,0
2013-12-04,29.809,29.923,29.548,29.896,231685,0
2013-12-05,29.809,29.896,29.694,29.771,65117,0
2013-12-06,29.732,29.923,29.655,29.906,160005,0
2013-12-09,29.935,30.194,29.876,30.175,608218,0
2013-12-10,29.973,30.058,29.896,29.915,88495,0
2013-12-11,30.175,30.222,29.866,29.923,186617,0
2013-12-12,29.964,30.067,29.8,29.819,106550,0
2013-12-13,29.944,29.99,29.837,29.935,66997,0
2013-12-16,30.11,30.28,30.058,30.243,155306,0
2013-12-17,29.935,29.944,29.663,29.837,91241,0
2013-12-18,30.02,30.627,29.761,30.609,102098,0
2013-12-19,30.213,30.87,30.213,30.87,172172,0
2013-12-20,30.763,31.052,30.707,31.052,206602,0
2013-12-23,31.302,31.512,31.273,31.503,161735,0
2013-12-24,31.648,31.793,31.611,31.698,52334,0
2013-12-26,31.803,31.966,31.764,31.958,67442,0
2013-12-27,32.295,32.313,32.121,32.169,204087,0
2013-12-30,32.324,32.372,32.19,32.313,331914,0
2013-12-31,32.255,32.304,32.044,32.208,481695,0
2014-01-02,32.159,32.169,31.764,31.908,211651,0
2014-01-03,31.821,31.88,31.603,31.719,146362,0
2014-01-06,31.687,31.774,31.447,31.542,188627,0
2014-01-07,31.764,31.811,31.592,31.677,162771,0
2014-01-08,31.677,31.687,31.458,31.554,71822,0
2014-01-09,31.399,31.484,31.089,31.436,167137,0
2014-01-10,31.484,31.764,31.436,31.764,156424,0
2014-01-13,31.447,31.62,31.224,31.358,181955,0
2014-01-14,31.852,32.121,31.756,32.121,147546,0
2014-01-15,31.946,32.092,31.89,32.064,116699,0
2014-01-16,31.687,31.719,31.428,31.657,224840,0
2014-01-17,31.657,31.872,31.554,31.756,131110,0
2014-01-21,32.284,32.351,32.143,32.333,145329,0
2014-01-22,32.66,32.833,32.525,32.833,153452,0
2014-01-23,32.592,32.728,32.459,32.632,695745,0
2014-01-24,32.362,32.419,32.111,32.121,637322,0
2014-01-27,31.966,32.007,31.349,31.484,214637,0
2014-01-28,31.785,31.946,31.756,31.88,102989,0
2014-01-29,31.562,31.793,31.399,31.572,143993,0
2014-01-30,31.841,31.872,31.582,31.756,111972,0
2014-01-31,31.071,31.467,31.071,31.255,227401,0
2014-02-03,31.34,31.388,30.675,30.752,195926,0
2014-02-04,30.808,30.86,30.492,30.53,728809,0
2014-02-05,30.696,30.752,30.561,30.636,977151,0
2014-02-06,30.87,31.079,30.763,30.879,773312,0
2014-02-07,30.85,30.888,30.715,30.86,779367,0
2014-02-10,30.743,31.061,30.715,30.984,227763,0
2014-02-11,31.273,31.677,31.255,31.582,154174,0
2014-02-12,31.841,32.007,31.841,31.986,178719,0
2014-02-13,31.484,31.793,31.419,31.756,160475,0
2014-02-14,32.159,32.573,32.082,32.545,259964,0
2014-02-18,31.764,32.304,31.764,32.169,286549,0
2014-02-19,31.832,31.986,31.436,31.484,216962,0
2014-02-20,31.719,31.946,31.62,31.88,135457,0
2014-02-21,31.003,31.196,30.879,30.907,239232,0
2014-02-24,30.85,31.244,30.793,31.11,425746,0
2014-02-25,31.179,31.233,30.964,31.034,307552,0
2014-02-26,31.089,31.168,30.85,30.996,209279,0
2014-02-27,31.061,31.322,31.023,31.293,64763,0
2014-02-28,31.522,31.592,31.255,31.484,251661,0
2014-03-03,30.82,30.955,30.492,30.609,282311,0
2014-03-04,31.468,31.592,31.302,31.399,169455,0
2014-03-05,31.233,31.302,31.023,31.255,205030,0
2014-03-06,30.896,31.204,30.896,31.158,501172,0
2014-03-07,31.215,31.255,31.052,31.188,103922,0
2014-03-10,30.85,30.916,30.636,30.773,220855,0
2014-03-11,30.752,31.13,30.732,30.888,185243,0
2014-03-12,30.665,30.86,30.646,30.86,89355,0
2014-03-13,30.946,30.946,30.233,30.28,138622,0
2014-03-14,30.243,30.463,30.233,30.367,84298,0
2014-03-17,30.454,30.732,30.425,30.502,97696,0
2014-03-18,30.589,30.84,30.589,30.763,128033,0
2014-03-19,30.925,30.972,30.396,30.612,149774,0
2014-03-20,30.2,30.367,30.14,30.182,139620,0
2014-03-21,31.325,31.471,31.079,31.139,247406,0
2014-03-24,31.246,31.255,31.032,31.119,221069,0
2014-03-25,31.48,31.793,31.48,31.665,378192,0
2014-03-26,31.832,31.832,31.499,31.55,148357,0
2014-03-27,31.383,31.599,31.343,31.48,120632,0
2014-03-28,31.453,31.665,31.442,31.49,100756,0
2014-03-31,31.453,31.736,31.433,31.665,169218,0
2014-04-01,31.618,31.912,31.618,31.902,132741,0
2014-04-02,31.843,31.92,31.756,31.832,107507,0
2014-04-03,31.744,31.764,31.343,31.499,135153,0
2014-04-04,31.316,31.499,30.962,30.993,116041,0
2014-04-07,31.11,31.205,30.815,30.884,121242,0
2014-04-08,31.216,31.56,31.205,31.48,152464,0
2014-04-09,31.675,31.912,31.57,31.912,97576,0
2014-04-10,31.675,31.803,31.079,31.11,113136,0
2014-04-11,31.06,31.267,31.002,31.032,100474,0
2014-04-14,31.343,31.48,31.13,31.362,86840,0
2014-04-15,31.442,31.509,31.042,31.392,105932,0
2014-04-16,31.49,31.588,31.336,31.57,66520,0
2014-04-17,31.696,31.853,31.618,31.793,96444,0
2014-04-21,31.864,31.99,31.717,31.902,69459,0
2014-04-22,32.301,32.312,32.165,32.253,76113,0
2014-04-23,32.205,32.214,31.999,32.117,67363,0
2014-04-24,32.682,32.839,32.448,32.752,110912,0
2014-04-25,32.712,32.995,32.672,32.898,129235,0
2014-04-28,32.76,32.869,32.419,32.712,145752,0
2014-04-29,32.906,33.044,32.781,32.938,110173,0
2014-04-30,33.112,33.641,33.112,33.641,131585,0
2014-05-01,33.492,33.65,33.436,33.534,113742,0
2014-05-02,36.113,36.367,35.997,36.063,243880,0
2014-05-05,35.889,36.26,35.459,36.26,91317,0
2014-05-06,36.291,36.475,36.202,36.272,124063,0
2014-05-07,36.954,37.031,36.719,36.974,127741,0
2014-05-08,36.858,37.081,36.436,36.544,103035,0
2014-05-09,36.318,36.338,36.095,36.252,104237,0
2014-05-12,36.28,36.301,36.144,36.291,132919,0
2014-05-13,36.378,36.682,36.357,36.632,66495,0
2014-05-14,36.378,36.436,36.164,36.181,119175,0
2014-05-15,36.291,36.357,35.967,36.24,135971,0
2014-05-16,35.948,36.172,35.948,36.153,84073,0
2014-05-19,35.948,36.202,35.948,36.164,49525,0
2014-05-20,36.103,36.181,35.908,35.997,43683,0
2014-05-21,36.408,36.671,36.357,36.593,118186,0
2014-05-22,36.651,36.719,36.505,36.582,370773,0
2014-05-23,36.651,36.788,36.621,36.769,123950,0
2014-05-27,38.225,38.362,37.726,37.866,275448,0
2014-05-28,37.472,37.951,37.413,37.54,128715,0
2014-05-29,38.002,38.45,37.845,38.159,1560756,0
2014-05-30,38.321,38.898,38.303,38.898,534198,0
2014-06-02,38.586,38.665,37.707,38.441,942001,0
2014-06-03,38.225,38.284,37.892,38.079,126212,0
2014-06-04,37.794,38.098,37.766,38.057,163270,0
2014-06-05,37.97,38.079,37.824,37.942,265807,0
2014-06-06,37.951,38.011,37.854,37.873,451173,0
2014-06-09,38.068,38.159,37.959,38.019,211480,0
2014-06-10,37.951,38.029,37.833,37.922,224788,0
2014-06-11,37.911,38.038,37.786,37.881,214336,0
2014-06-12,38.235,38.362,37.991,38.057,117907,0
2014-06-13,37.97,38.048,37.786,37.833,79260,0
2014-06-16,37.911,37.991,37.803,37.902,60590,0
2014-06-17,37.735,37.959,37.677,37.959,77813,0
2014-06-18,37.824,37.991,37.54,37.991,188633,0
2014-06-19,38.127,38.362,38.107,38.362,459365,0
2014-06-20,38.675,38.695,38.403,38.467,864863,0
2014-06-23,39.338,39.623,39.281,39.623,625239,0
2014-06-24,39.397,39.406,39.074,39.115,264252,0
2014-06-25,39.065,39.915,39.055,39.671,1057969,0
2014-06-26,39.936,40.532,39.915,40.482,727404,0
2014-06-27,40.355,40.375,40.1,40.267,188650,0
2014-06-30,40.092,40.755,39.984,40.57,241042,0
2014-07-01,40.746,40.836,40.561,40.57,153188,0
2014-07-02,40.679,40.893,40.659,40.862,90448,0
2014-07-03,41.402,41.577,41.265,41.55,116699,0
2014-07-07,41.166,41.176,40.836,41.128,96566,0
2014-07-08,41.109,41.197,40.659,40.862,128298,0
2014-07-09,40.872,41.147,40.824,41.147,66124,0
2014-07-10,40.521,40.836,40.474,40.796,104194,0
2014-07-11,40.824,41.009,40.679,41.009,64685,0
2014-07-14,41.42,41.438,41.05,41.059,508953,0
2014-07-15,41.361,41.394,41.039,41.176,968383,0
2014-07-16,41.166,41.197,41.099,41.156,474703,0
2014-07-17,41.118,41.236,40.718,40.718,435574,0
2014-07-18,41.019,41.216,41,41.197,329064,0
2014-07-21,41,41.166,40.882,41.109,53778,0
2014-07-22,41.185,41.245,41.128,41.156,357823,0
2014-07-23,41.204,41.204,41,41.05,244538,0
2014-07-24,41.147,41.176,40.816,40.854,188142,0
2014-07-25,41.07,41.156,40.464,40.532,275198,0
2014-07-28,40.718,40.836,40.62,40.659,241391,0
2014-07-29,40.59,40.932,40.433,40.474,140432,0
2014-07-30,40.297,40.344,39.876,40.062,219252,0
2014-07-31,39.848,39.925,39.457,39.476,298780,0
2014-08-01,39.105,39.309,38.751,38.762,359055,0
2014-08-04,38.977,39.181,38.675,39.115,488245,0
2014-08-05,37.422,37.833,37.384,37.451,454541,0
2014-08-06,37.227,37.531,37.119,37.374,134963,0
2014-08-07,36.865,37.042,36.534,36.593,181145,0
2014-08-08,36.164,36.338,36.045,36.308,177722,0
2014-08-11,36.445,36.738,36.428,36.593,174966,0
2014-08-12,36.357,36.662,36.318,36.505,82532,0
2014-08-13,36.651,36.738,36.505,36.691,49911,0
2014-08-14,36.641,36.758,36.544,36.671,75602,0
2014-08-15,36.876,37.052,36.572,36.796,75190,0
2014-08-18,37.199,37.207,37.081,37.13,82942,0
2014-08-19,36.895,36.905,36.495,36.827,96155,0
2014-08-20,36.764,36.949,36.685,36.862,78672,0
2014-08-21,37.196,37.196,36.97,37.137,229937,0
2014-08-22,37.166,37.451,37.068,37.422,203148,0
2014-08-25,37.677,37.882,37.501,37.882,193566,0
2014-08-26,37.531,37.656,37.432,37.6,282681,0
2014-08-27,37.757,37.826,37.656,37.699,67217,0
2014-08-28,37.482,37.668,37.472,37.649,194827,0
2014-08-29,37.639,37.718,37.52,37.689,126872,0
2014-09-02,37.461,37.531,37.196,37.324,382918,0
2014-09-03,37.856,37.882,37.561,37.689,88739,0
2014-09-04,37.461,37.561,37.186,37.284,105555,0
2014-09-05,36.793,37.01,36.753,37.01,61568,0
2014-09-08,36.221,36.41,36.124,36.241,110364,0
2014-09-09,36.419,36.733,36.41,36.644,87717,0
2014-09-10,36.664,36.911,36.567,36.911,97798,0
2014-09-11,37.038,37.166,36.833,37.147,111082,0
2014-09-12,37.531,37.589,37.314,37.482,127412,0
2014-09-15,37.914,37.983,37.726,37.804,182736,0
2014-09-16,37.58,38.111,37.51,37.972,116373,0
2014-09-17,38.005,38.199,37.894,38.022,54173,0
2014-09-18,38.652,38.927,38.632,38.897,199283,0
2014-09-19,39.34,39.407,39.134,39.203,147692,0
2014-09-22,39.055,39.124,38.878,38.985,490593,0
2014-09-23,38.602,38.996,38.554,38.682,152821,0
2014-09-24,38.299,38.406,38.005,38.387,104993,0
2014-09-25,37.983,38.051,37.736,37.954,130249,0
2014-09-26,37.767,37.826,37.629,37.787,98932,0
2014-09-29,37.589,37.962,37.54,37.924,248388,0
2014-09-30,37.787,38.1,37.677,38.031,265265,0
2014-10-01,37.492,37.54,36.941,37.059,127180,0
2014-10-02,36.615,36.783,35.554,36.034,182230,0
2014-10-03,36.103,36.41,36.055,36.369,189457,0
2014-10-06,36.636,36.753,36.438,36.685,121892,0
2014-10-07,36.006,36.027,35.248,35.277,149369,0
2014-10-08,35.416,35.839,35.13,35.77,150397,0
2014-10-09,35.583,35.583,34.452,34.509,123902,0
2014-10-10,34.559,34.943,34.551,34.58,228467,0
2014-10-13,34.835,34.893,33.812,33.831,203166,0
2014-10-14,33.812,34.157,33.744,33.831,340682,0
2014-10-15,33.861,33.91,32.976,33.715,180255,0
2014-10-16,32.869,33.654,32.869,33.477,175319,0
2014-10-17,33.891,34.403,33.851,34.295,408441,0
2014-10-20,35.11,36.034,35.11,36.027,205864,0
2014-10-21,35.849,36.017,35.741,36.006,144348,0
2014-10-22,35.818,35.926,35.573,35.573,166434,0
2014-10-23,35.425,35.839,35.425,35.594,102862,0
2014-10-24,35.101,35.396,35.101,35.365,118714,0
2014-10-27,35.731,36.221,35.66,36.211,101192,0
2014-10-28,36.154,36.389,35.926,36.389,156337,0
2014-10-29,36.321,36.685,36.075,36.231,132760,0
2014-10-30,36.438,37.206,36.399,37.117,275827,0
2014-10-31,37.52,37.569,37.186,37.393,155095,0
2014-11-03,37.51,37.924,37.422,37.804,118603,0
2014-11-04,38.092,38.092,37.656,37.972,172845,0
2014-11-05,38.16,38.199,37.904,38.151,105884,0
2014-11-06,37.804,37.993,37.736,37.826,72318,0
2014-11-07,37.699,37.736,37.442,37.629,62205,0
2014-11-10,38.06,38.545,38.031,38.545,174811,0
2014-11-11,38.564,40.029,38.367,40.01,998594,0
2014-11-12,39.537,39.646,39.301,39.508,146731,0
2014-11-13,39.439,39.685,39.352,39.566,66736,0
2014-11-14,39.488,39.695,39.389,39.636,56159,0
2014-11-17,39.518,39.853,39.439,39.793,87569,0
2014-11-18,39.597,39.882,39.537,39.743,79571,0
2014-11-19,39.911,39.989,39.695,39.784,212715,0
2014-11-20,40.227,40.265,39.911,40.018,184720,0
2014-11-21,40.295,40.481,40.216,40.332,126175,0
2014-11-24,40.69,40.894,40.57,40.838,106358,0
2014-11-25,40.679,40.894,40.59,40.846,123859,0
2014-11-26,41.042,41.159,40.905,41.123,81687,0
2014-11-28,41.593,41.938,41.535,41.692,112464,0
2014-12-01,40.894,40.984,40.237,40.443,230486,0
2014-12-02,40.579,40.776,39.784,40.108,152323,0
2014-12-03,40.018,40.216,39.823,40.206,173403,0
2014-12-04,40.286,40.62,40.117,40.472,100257,0
2014-12-05,40.639,40.698,40.501,40.629,105621,0
2014-12-08,40.176,40.443,39.921,40.108,155134,0
2014-12-09,39.36,39.459,38.878,38.957,202681,0
2014-12-10,39.055,39.182,38.662,38.769,111015,0
2014-12-11,39.016,39.251,38.8,38.859,85360,0
2014-12-12,38.769,38.769,37.6,37.62,135573,0
2014-12-15,37.882,38.031,36.922,37.019,244388,0
2014-12-16,37.492,38.289,37.157,37.708,560274,0
2014-12-17,38.299,38.72,38.111,38.504,177384,0
2014-12-18,39.124,40.018,39.085,40.001,111977,0
2014-12-19,40.01,40.068,39.498,39.932,124216,0
2014-12-22,40.029,40.237,40.001,40.206,83009,0
2014-12-23,40.059,40.138,39.853,40.001,76341,0
2014-12-24,40.098,40.316,40.098,40.286,32932,0
2014-12-26,40.364,40.532,40.216,40.332,67357,0
2014-12-29,40.117,40.176,39.864,39.911,94283,0
2014-12-30,39.932,39.98,39.617,39.646,77602,0
2014-12-31,39.803,39.892,39.33,39.4,76751,0
2015-01-02,39.508,39.508,38.968,39.065,140315,0
2015-01-05,38.869,38.938,38.289,38.415,342685,0
2015-01-06,38.188,38.188,37.492,37.699,169946,0
2015-01-07,38.188,38.692,38.121,38.592,201504,0
2015-01-08,38.713,39.223,38.713,39.096,227197,0
2015-01-09,39.046,39.065,38.524,38.692,114367,0
2015-01-12,39.261,39.36,39.105,39.213,183001,0
2015-01-13,39.665,39.714,38.72,39.016,219072,0
2015-01-14,39.194,39.407,38.977,39.371,124270,0
2015-01-15,38.739,38.897,38.474,38.484,228633,0
2015-01-16,38.819,38.887,38.396,38.878,162407,0
2015-01-20,39.251,39.33,38.897,39.134,154550,0
2015-01-21,39.006,39.389,38.917,39.282,735444,0
2015-01-22,39.853,40.324,39.793,40.275,243447,0
2015-01-23,40.521,40.736,40.413,40.443,262552,0
2015-01-26,40.481,41.103,40.462,40.894,142674,0
2015-01-27,40.736,40.954,40.551,40.756,109502,0
2015-01-28,39.823,39.871,39.074,39.105,199541,0
2015-01-29,39.529,39.606,39.232,39.577,129912,0
2015-01-30,39.498,39.585,39.085,39.115,190671,0
2015-02-02,38.977,38.977,38.072,38.602,196926,0
2015-02-03,38.307,38.917,38.258,38.859,231445,0
2015-02-04,38.641,39.251,38.612,38.996,143029,0
2015-02-05,39.223,39.36,39.134,39.352,117689,0
2015-02-06,39.163,39.301,38.859,38.985,115100,0
2015-02-09,39.074,39.203,38.917,38.927,286447,0
2015-02-10,39.932,40.255,39.793,40.195,141564,0
2015-02-11,40.089,40.286,40.01,40.227,250286,0
2015-02-12,40.364,40.718,40.227,40.698,235329,0
2015-02-13,39.597,39.843,39.407,39.685,311903,0
2015-02-17,37.451,38.75,37.451,38.346,544898,0
2015-02-18,39.419,39.597,39.223,39.389,219414,0
2015-02-19,38.703,38.968,38.632,38.672,200446,0
2015-02-20,38.437,38.759,38.209,38.682,269556,0
2015-02-23,38.897,39.105,38.819,39.105,98690,0
2015-02-24,38.878,39.163,38.713,38.927,114690,0
2015-02-25,39.143,39.163,38.968,39.115,65730,0
2015-02-26,39.33,39.459,39.182,39.381,60809,0
2015-02-27,40.128,40.443,39.97,40.237,134201,0
2015-03-02,40.453,40.913,40.364,40.913,310644,0
2015-03-03,40.413,40.736,40.395,40.59,142718,0
2015-03-04,40.385,40.385,40.108,40.255,145360,0
2015-03-05,40.089,40.422,40.049,40.206,135906,0
2015-03-06,39.784,39.871,39.32,39.371,157660,0
2015-03-09,39.655,39.832,39.508,39.733,128893,0
2015-03-10,39.352,39.4,38.869,38.878,126148,0
2015-03-11,38.554,38.703,38.358,38.524,106427,0
2015-03-12,38.908,39.134,38.869,39.055,82134,0
2015-03-13,38.463,38.602,38.121,38.554,110191,0
2015-03-16,38.878,39.301,38.859,39.282,336058,0
2015-03-17,38.887,39.194,38.859,39.143,171485,0
2015-03-18,38.869,39.911,38.869,39.832,167012,0
2015-03-19,39.301,39.547,39.085,39.407,210824,0
2015-03-20,39.754,39.989,39.606,39.823,423578,0
2015-03-23,39.124,39.371,39.105,39.223,266528,0
2015-03-24,39.163,39.34,38.83,38.859,120354,0
2015-03-25,38.692,38.713,37.972,38.022,121166,0
2015-03-26,37.718,37.924,37.245,37.778,228207,0
2015-03-27,38.887,38.996,38.641,38.977,247112,0
2015-03-30,38.977,39.124,38.85,38.968,97280,0
2015-03-31,38.326,38.73,38.299,38.524,184893,0
2015-04-01,38.81,38.84,38.307,38.75,174228,0
2015-04-02,38.884,39.024,38.696,38.765,93424,0
2015-04-06,38.526,39.143,38.526,38.984,88306,0
2015-04-07,39.871,40.011,39.573,39.661,194054,0
2015-04-08,40.211,40.26,39.592,39.742,98442,0
2015-04-09,40.419,40.629,40.011,40.149,205474,0
2015-04-10,40.149,40.509,40.149,40.45,124932,0
2015-04-13,40.36,40.609,40.32,40.45,172698,0
2015-04-14,40.917,41.137,40.858,40.998,151725,0
2015-04-15,40.887,40.958,40.669,40.719,96560,0
2015-04-16,40.589,40.69,40.4,40.46,94800,0
2015-04-17,40.56,41.097,40.281,40.758,416441,0
2015-04-20,41.495,41.565,41.327,41.476,171047,0
2015-04-21,42.651,43.101,42.352,42.752,445863,0
2015-04-22,42.911,42.991,42.293,42.672,257812,0
2015-04-23,42.173,42.493,42.143,42.423,251672,0
2015-04-24,42.661,42.95,42.531,42.731,67625,0
2015-04-27,42.95,43.158,42.702,42.742,201398,0
2015-04-28,42.752,42.922,42.383,42.822,209123,0
2015-04-29,44.476,44.564,43.21,43.298,907945,0
2015-04-30,43.001,43.04,42.362,42.462,550505,0
2015-05-01,42.552,42.843,42.303,42.832,185041,0
2015-05-04,42.832,42.852,42.493,42.711,99042,0
2015-05-05,42.303,42.404,41.626,41.696,171595,0
2015-05-06,41.874,41.894,41.506,41.744,342837,0
2015-05-07,41.615,41.885,41.615,41.795,195970,0
2015-05-08,43.051,43.438,42.843,42.852,925304,0
2015-05-11,42.981,43.279,42.761,42.78,716982,0
2015-05-12,42.691,42.861,42.431,42.702,241449,0
2015-05-13,42.871,42.871,42.452,42.564,121420,0
2015-05-14,43.031,43.33,43.019,43.319,90011,0
2015-05-15,43.279,43.41,43.061,43.369,132605,0
2015-05-18,42.981,43.418,42.981,43.399,159479,0
2015-05-19,43.011,43.158,42.89,43.11,119715,0
2015-05-20,43.17,43.221,42.93,43.121,99042,0
2015-05-21,43.229,43.229,43.031,43.132,57498,0
2015-05-22,42.871,42.871,42.583,42.651,62717,0
2015-05-26,42.303,42.323,41.635,41.825,164986,0
2015-05-27,42.293,42.462,42.212,42.393,95029,0
2015-05-28,42.691,42.752,42.462,42.722,160308,0
2015-05-29,42.393,42.393,41.605,41.696,122524,0
2015-06-01,42.352,42.352,41.754,41.905,298636,0
2015-06-02,41.665,41.785,41.506,41.635,70617,0
2015-06-03,41.935,42.103,41.744,41.845,127743,0
2015-06-04,41.456,41.764,41.228,41.487,223171,0
2015-06-05,40.829,41.295,40.659,41.228,305457,0
2015-06-08,41.005,41.147,40.809,41.016,342986,0
2015-06-09,40.758,41.005,40.69,40.958,443316,0
2015-06-10,41.527,42.293,41.515,42.153,192372,0
2015-06-11,41.744,42.323,41.724,42.204,353641,0
2015-06-12,41.764,42.115,41.704,41.885,330243,0
2015-06-15,41.387,41.487,41.238,41.456,228188,0
2015-06-16,41.487,41.905,41.456,41.785,184840,0
2015-06-17,41.764,41.964,41.445,41.825,257491,0
2015-06-18,41.656,42.531,41.635,42.423,698116,0
2015-06-19,42.362,42.94,42.352,42.772,238224,0
2015-06-22,43.158,43.27,42.871,42.911,175308,0
2015-06-23,43.17,43.19,42.843,43.001,200678,0
2015-06-24,42.89,43.081,42.583,42.583,190359,0
2015-06-25,42.661,42.672,42.314,42.393,92720,0
2015-06-26,42.452,42.731,42.243,42.404,117806,0
2015-06-29,41.407,41.546,40.709,40.709,587034,0
2015-06-30,40.949,41.047,40.111,40.32,754230,0
2015-07-01,41.407,41.535,40.917,41.077,187349,0
2015-07-02,40.669,40.719,40.4,40.56,243143,0
2015-07-06,40.091,40.509,40.06,40.409,188553,0
2015-07-07,39.792,40.141,39.274,40.021,160256,0
2015-07-08,39.224,39.522,39.134,39.274,170991,0
2015-07-09,40.17,40.231,39.681,39.681,178015,0
2015-07-10,41.495,41.686,41.407,41.615,282880,0
2015-07-13,41.635,41.805,41.535,41.565,76566,0
2015-07-14,41.585,41.964,41.527,41.885,68054,0
2015-07-15,41.864,42.212,41.754,42.143,150477,0
2015-07-16,42.583,42.681,42.431,42.462,139683,0
2015-07-17,42.702,42.722,42.362,42.531,157444,0
2015-07-20,42.622,42.722,42.462,42.501,116905,0
2015-07-21,42.093,42.103,41.635,41.805,160557,0
2015-07-22,41.714,41.924,41.605,41.894,91919,0
2015-07-23,41.495,41.557,40.858,40.958,112389,0
2015-07-24,41.077,41.108,40.391,40.479,99844,0
2015-07-27,40.149,40.17,39.652,39.712,116602,0
2015-07-28,40.391,40.509,40.08,40.419,127642,0
2015-07-29,40.758,41.108,40.69,40.907,197785,0
2015-07-30,42.233,42.852,39.861,40.639,894998,0
2015-07-31,41.735,42.212,41.565,41.686,291711,0
2015-08-03,41.605,41.605,41.047,41.206,116465,0
2015-08-04,41.686,41.744,41.476,41.527,143696,0
2015-08-05,41.615,41.735,41.026,41.026,114497,0
2015-08-06,41.016,41.067,40.2,40.349,141952,0
2015-08-07,40.369,40.419,40.17,40.381,105366,0
2015-08-10,40.16,40.46,40.149,40.369,147211,0
2015-08-11,39.911,40.011,39.412,39.623,111193,0
2015-08-12,38.884,39.194,38.464,39.163,137677,0
2015-08-13,38.914,39.313,38.866,39.204,88007,0
2015-08-14,39.073,39.194,38.995,39.143,137677,0
2015-08-17,38.755,39.224,38.755,39.214,65226,0
2015-08-18,39.124,39.313,39.053,39.095,74658,0
2015-08-19,38.815,38.836,38.367,38.606,93323,0
2015-08-20,37.87,37.947,37.371,37.41,137175,0
2015-08-21,37.41,37.53,36.742,36.783,116703,0
2015-08-24,35.567,36.612,35.108,35.757,233000,0
2015-08-25,37.738,37.738,36.233,36.233,911054,0
2015-08-26,36.947,36.977,35.772,36.726,203090,0
2015-08-27,37.127,37.809,37.108,37.6,148009,0
2015-08-28,37.339,38.021,37.308,38.021,164343,0
2015-08-31,37.68,37.951,37.468,37.56,51495,0
2015-09-01,36.714,36.847,36.305,36.394,185359,0
2015-09-02,36.977,37.018,36.575,36.858,63247,0
2015-09-03,37.468,37.609,37.027,37.177,337452,0
2015-09-04,36.334,36.485,36.194,36.374,79283,0
2015-09-08,37.328,37.539,37.037,37.339,266037,0
2015-09-09,37.478,37.55,36.796,36.806,147611,0
2015-09-10,37.227,37.889,37.207,37.67,214458,0
2015-09-11,37.289,37.68,37.137,37.68,316635,0
2015-09-14,37.137,37.177,36.816,36.988,315341,0
2015-09-15,36.696,36.837,36.526,36.786,276396,0
2015-09-16,37.168,37.429,36.988,37.359,440940,0
2015-09-17,37.259,37.821,37.076,37.279,660825,0
2015-09-18,36.847,36.988,36.305,36.334,186157,0
2015-09-21,36.374,36.556,35.933,36.144,134463,0
2015-09-22,35.3,35.3,34.687,34.859,598908,0
2015-09-23,35.161,35.269,34.928,34.959,88647,0
2015-09-24,34.959,35.048,34.647,34.989,264232,0
2015-09-25,35.43,35.471,34.979,35.12,238348,0
2015-09-28,34.739,34.788,33.854,33.914,244706,0
2015-09-29,33.924,33.956,33.472,33.654,381975,0
2015-09-30,34.748,34.928,34.438,34.767,247511,0
2015-10-01,35.38,35.412,34.83,35.048,167829,0
2015-10-02,35.471,36.053,35.099,36.053,479086,0
2015-10-05,36.053,36.346,36.024,36.334,275763,0
2015-10-06,36.745,36.957,36.607,36.806,415541,0
2015-10-07,36.957,37.118,36.686,37.076,126893,0
2015-10-08,36.928,37.702,36.858,37.64,70817,0
2015-10-09,37.259,37.41,36.988,37.318,82771,0
2015-10-12,36.566,36.826,36.566,36.745,219387,0
2015-10-13,36.062,36.676,36.053,36.325,276994,0
2015-10-14,36.225,36.354,35.862,35.893,125399,0
2015-10-15,35.893,36.374,35.722,36.334,123507,0
2015-10-16,35.743,35.852,35.37,35.682,148505,0
2015-10-19,35.733,35.993,35.712,35.963,73877,0
2015-10-20,37.75,38.423,37.56,38.221,237309,0
2015-10-21,38.284,38.435,37.702,37.73,180678,0
2015-10-22,37.77,38.413,37.77,38.102,131275,0
2015-10-23,38.984,38.984,38.373,38.443,225998,0
2015-10-26,38.483,38.744,38.443,38.585,84563,0
2015-10-27,38.463,39.396,38.153,38.884,289045,0
2015-10-28,39.497,39.497,38.835,39.225,253288,0
2015-10-29,39.245,39.537,39.147,39.406,113048,0
2015-10-30,39.667,40.311,39.617,40.039,126195,0
2015-11-02,40.29,40.382,40.06,40.32,120421,0
2015-11-03,40.16,40.722,40.069,40.571,166834,0
2015-11-04,40.642,40.662,40.148,40.26,167662,0
2015-11-05,40.079,40.24,39.837,40.018,98407,0
2015-11-06,41.876,42.298,39.708,40.169,782674,0
2015-11-09,40.481,40.551,39.808,39.979,216885,0
2015-11-10,39.708,39.788,39.396,39.617,142531,0
2015-11-11,39.779,40.06,39.628,39.737,82172,0
2015-11-12,39.256,39.287,38.754,38.754,128088,0
2015-11-13,38.413,38.463,38.092,38.092,87552,0
2015-11-16,37.589,37.8,37.308,37.781,442234,0
2015-11-17,37.852,38.241,37.56,37.691,523012,0
2015-11-18,37.809,37.889,37.55,37.84,112750,0
2015-11-19,38.232,38.514,38.181,38.294,87948,0
2015-11-20,38.232,38.392,37.96,38.021,79581,0
2015-11-23,37.67,37.941,37.378,37.499,142929,0
2015-11-24,36.424,37.27,36.374,37.147,1146023,0
2015-11-25,37.188,37.468,37.118,37.399,920623,0
2015-11-27,37.65,37.75,37.589,37.72,54980,0
2015-11-30,38.705,38.705,38.413,38.413,370420,0
2015-12-01,39.529,39.547,39.175,39.366,279456,0
2015-12-02,39.447,39.628,39.025,39.055,190680,0
2015-12-03,39.648,39.648,38.593,38.603,593032,0
2015-12-04,38.715,39.336,38.715,39.287,317831,0
2015-12-07,39.417,39.497,38.835,38.966,385560,0
2015-12-08,37.9,38.153,37.711,37.852,223186,0
2015-12-09,37.941,38.181,37.56,37.852,306973,0
2015-12-10,38.623,38.684,38.302,38.392,338648,0
2015-12-11,38.211,38.273,37.96,38.123,950305,0
2015-12-14,38.553,38.654,38.072,38.623,191582,0
2015-12-15,38.715,38.876,38.564,38.593,127790,0
2015-12-16,38.774,39.417,38.413,39.126,173408,0
2015-12-17,38.674,38.734,38.284,38.294,119324,0
2015-12-18,38.06,38.06,37.62,37.659,279882,0
2015-12-21,38.814,38.996,38.523,38.705,236755,0
2015-12-22,38.705,39.085,38.593,39.025,138964,0
2015-12-23,39.467,39.779,39.438,39.737,232772,0
2015-12-24,39.507,39.758,39.428,39.606,30214,0
2015-12-28,39.237,39.477,39.237,39.447,50661,0
2015-12-29,39.245,39.748,39.206,39.648,124194,0
2015-12-30,39.457,39.567,39.287,39.287,90652,0
2015-12-31,39.306,39.306,38.856,38.894,87749,0
2016-01-04,38.472,38.553,37.809,38.294,274977,0
2016-01-05,38.443,38.483,37.889,38.082,326046,0
2016-01-06,37.188,37.42,37.097,37.339,988396,0
2016-01-07,36.225,36.575,36.114,36.516,1052044,0
2016-01-08,37.41,37.509,36.756,36.865,614411,0
2016-01-11,37.359,37.439,36.937,37.339,359897,0
2016-01-12,36.907,37.027,36.506,36.907,521278,0
2016-01-13,36.405,36.666,35.3,35.349,322001,0
2016-01-14,34.137,34.428,33.482,34.184,573002,0
2016-01-15,32.397,32.92,32.339,32.81,406616,0
2016-01-19,32.69,32.722,32.066,32.369,345819,0
2016-01-20,32.009,32.397,31.244,32.237,398444,0
2016-01-21,31.395,32.659,31.204,32.429,471155,0
2016-01-22,33.172,33.502,33.062,33.384,191093,0
2016-01-25,32.991,33.211,32.549,32.579,369856,0
2016-01-26,32.65,33.313,32.63,33.304,131799,0
2016-01-27,33.412,33.764,33.022,33.11,421155,0
2016-01-28,33.342,33.342,32.801,33.042,258649,0
2016-01-29,32.91,33.482,32.78,33.272,173873,0
2016-02-01,33.874,34.306,33.613,34.195,223590,0
2016-02-02,33.874,33.895,33.412,33.514,839555,0
2016-02-03,33.694,33.794,32.971,33.684,256937,0
2016-02-04,33.444,34.046,33.293,33.956,158801,0
2016-02-05,33.794,33.945,33.242,33.332,335162,0
2016-02-08,32.349,32.489,31.665,32.408,315344,0
2016-02-09,31.746,32.952,31.737,32.65,237447,0
2016-02-10,33.313,33.736,33.231,33.242,179662,0
2016-02-11,32.339,32.871,32.139,32.389,145001,0
2016-02-12,32.801,33.534,32.69,33.502,200252,0
2016-02-16,33.423,33.703,33.211,33.574,226399,0
2016-02-17,34.839,35.883,34.83,35.662,184184,0
2016-02-18,35.37,35.531,35.279,35.349,157533,0
2016-02-19,34.719,35.612,34.698,35.593,148810,0
2016-02-22,34.959,35.531,34.959,35.189,158445,0
2016-02-23,36.165,36.596,35.984,36.024,325962,0
2016-02-24,35.269,35.671,34.518,35.631,303610,0
2016-02-25,36.062,37.219,36.013,37.207,320985,0
2016-02-26,37.108,37.91,37.108,37.609,123878,0
2016-02-29,37.852,38.332,37.691,37.941,255577,0
2016-03-01,38.866,38.945,38.585,38.876,280393,0
2016-03-02,38.041,38.363,37.83,38.363,200242,0
2016-03-03,38.543,38.884,38.483,38.876,133589,0
2016-03-04,39.055,39.356,38.914,39.245,121888,0
2016-03-07,38.383,38.814,38.321,38.674,233764,0
2016-03-08,38.383,38.613,38.211,38.241,116971,0
2016-03-09,38.493,38.754,38.483,38.715,124611,0
2016-03-10,38.493,38.884,38.072,38.593,204241,0
2016-03-11,39.237,39.719,39.167,39.656,96072,0
2016-03-14,41.173,41.305,41.001,41.013,295318,0
2016-03-15,39.737,39.968,39.587,39.708,164644,0
2016-03-16,39.558,40.431,39.547,40.35,238175,0
2016-03-17,40.09,40.481,39.979,40.392,104099,0
2016-03-18,40.601,40.983,40.601,40.802,209492,0
2016-03-21,40.852,40.983,40.711,40.882,87722,0
2016-03-22,39.428,39.919,39.356,39.788,143391,0
2016-03-23,39.819,39.909,39.507,39.558,109684,0
2016-03-24,39.558,39.758,39.428,39.678,73199,0
2016-03-28,40.018,40.069,39.869,39.889,66475,0
2016-03-29,39.828,40.543,39.737,40.511,178004,0
2016-03-30,40.797,41.182,40.797,41.02,67706,0
2016-03-31,41.734,42.334,41.539,42.017,292281,0
2016-04-01,41.235,41.662,41.133,41.588,224843,0
2016-04-04,41.957,41.957,41.509,41.61,172608,0
2016-04-05,41.356,41.356,41.051,41.235,190682,0
2016-04-06,41.356,41.753,41.235,41.734,171549,0
2016-04-07,41.161,41.356,40.49,40.613,279057,0
2016-04-08,41.153,41.193,40.95,41.072,152138,0
2016-04-11,41.621,41.946,41.519,41.588,138050,0
2016-04-12,42.09,42.303,41.865,42.293,230179,0
2016-04-13,42.385,42.497,42.161,42.416,78332,0
2016-04-14,42.293,42.424,41.356,41.631,369542,0
2016-04-15,41.53,41.742,41.428,41.539,186941,0
2016-04-18,42.364,42.486,42.222,42.334,174707,0
2016-04-19,42.802,42.853,42.262,42.619,137331,0
2016-04-20,42.395,42.517,42.017,42.017,199642,0
2016-04-21,42.017,42.038,41.398,41.53,118455,0
2016-04-22,41.387,41.437,40.807,40.971,178697,0
2016-04-25,41.009,41.172,40.899,41.029,81894,0
2016-04-26,41.315,41.458,41.161,41.286,91663,0
2016-04-27,41.265,41.387,40.959,41.255,135951,0
2016-04-28,41.02,41.662,41,41.286,167664,0
2016-04-29,40.766,41.112,40.654,40.867,117465,0
2016-05-02,41.009,41.244,40.928,41.143,91315,0
2016-05-03,40.114,40.481,40.033,40.317,215843,0
2016-05-04,40.073,40.256,39.85,39.991,310512,0
2016-05-05,39.779,40.124,39.655,39.9,279211,0
2016-05-06,39.616,39.991,39.36,39.961,174375,0
2016-05-09,38.373,38.646,38.226,38.5,277103,0
2016-05-10,38.569,39.275,38.549,39.235,134516,0
2016-05-11,38.707,39,38.363,38.363,125954,0
2016-05-12,38.931,38.951,37.834,38.089,118103,0
2016-05-13,37.158,37.344,36.962,37.012,79026,0
2016-05-16,36.864,37.394,36.835,37.237,71759,0
2016-05-17,37.246,37.364,36.923,36.952,64382,0
2016-05-18,37.422,37.745,37.177,37.443,221130,0
2016-05-19,36.697,36.737,36.108,36.413,119744,0
2016-05-20,36.707,36.803,36.374,36.502,92128,0
2016-05-23,36.952,37.012,36.707,36.844,137376,0
2016-05-24,37.334,37.668,37.295,37.608,261861,0
2016-05-25,38.403,38.413,38.002,38.039,126631,0
2016-05-26,38.256,38.313,37.873,38.039,187734,0
2016-05-27,38.196,38.48,38.196,38.353,77873,0
2016-05-31,38.462,38.617,37.726,37.932,200235,0
2016-06-01,36.943,37.589,36.943,37.589,453084,0
2016-06-02,37.648,38.039,37.579,38.039,361210,0
2016-06-03,38.489,38.637,38.119,38.442,148579,0
2016-06-06,38.343,38.872,38.333,38.687,162587,0
2016-06-07,39.186,39.295,39.02,39.058,138491,0
2016-06-08,38.433,39.178,38.03,38.03,312150,0
2016-06-09,37.08,37.688,37.06,37.627,565430,0
2016-06-10,36.962,37.1,36.844,37.021,1311640,0
2016-06-13,36.502,36.952,36.502,36.697,706994,0
2016-06-14,35.875,36.06,35.404,35.62,754858,0
2016-06-15,35.933,36.241,35.854,35.914,257075,0
2016-06-16,35.247,35.992,35.04,35.951,226553,0
2016-06-17,36.228,36.59,36.051,36.491,550624,0
2016-06-20,38.951,38.971,38.52,38.52,337502,0
2016-06-21,38.646,38.991,38.589,38.745,271434,0
2016-06-22,38.579,39.118,38.579,38.844,281252,0
2016-06-23,40.186,40.195,39.49,40.068,226165,0
2016-06-24,36.433,38.235,36.433,36.756,605058,0
2016-06-27,34.434,34.511,33.934,34.434,506529,0
2016-06-28,35.453,35.669,34.826,35.336,529499,0
2016-06-29,35.658,36.659,35.658,36.364,176770,0
2016-06-30,36.236,36.776,36.04,36.756,194369,0
2016-07-01,37.531,37.814,37.422,37.627,169371,0
2016-07-05,36.285,36.61,36.236,36.423,228090,0
2016-07-06,35.57,36.071,35.13,36.071,1212872,0
2016-07-07,36.659,36.776,36.09,36.217,343919,0
2016-07-08,36.482,36.697,36.285,36.502,249105,0
2016-07-11,36.991,37.364,36.913,37.256,136847,0
2016-07-12,37.688,38.089,37.599,37.942,182701,0
2016-07-13,38.176,38.295,37.648,37.717,342710,0
2016-07-14,38.011,38.089,37.765,37.825,277099,0
2016-07-15,37.726,38.019,37.55,37.688,226310,0
2016-07-18,38.099,38.434,38.03,38.186,138802,0
2016-07-19,38.313,38.323,37.892,38.002,141255,0
2016-07-20,38.422,38.48,38.186,38.343,141006,0
2016-07-21,38.462,38.794,38.413,38.54,153680,0
2016-07-22,38.373,38.765,38.313,38.637,116491,0
2016-07-25,38.844,39.156,38.844,39.04,129458,0
2016-07-26,39.382,39.628,39.245,39.539,134905,0
2016-07-27,39.647,39.666,39.128,39.431,193674,0
2016-07-28,39.382,39.529,39.206,39.431,150790,0
2016-07-29,39.471,39.936,39.235,39.686,156622,0
2016-08-01,39.587,39.675,39.328,39.5,115882,0
2016-08-02,40.96,41.303,40.852,41.155,298021,0
2016-08-03,40.803,41.018,40.744,40.842,127250,0
2016-08-04,40.734,40.823,40.627,40.784,127927,0
2016-08-05,41.068,41.292,41.068,41.195,103266,0
2016-08-08,41.626,42.137,41.586,42.037,364004,0
2016-08-09,42.184,42.449,42.126,42.224,168021,0
2016-08-10,42.713,42.753,42.401,42.47,130883,0
2016-08-11,42.527,42.733,42.411,42.548,171583,0
2016-08-12,42.753,42.89,42.655,42.713,72532,0
2016-08-15,42.548,42.812,42.538,42.792,87455,0
2016-08-16,42.479,42.89,42.47,42.781,87770,0
2016-08-17,42.665,43.022,42.488,42.901,59980,0
2016-08-18,43.351,43.478,43.194,43.351,420890,0
2016-08-19,43.625,43.702,43.341,43.693,70971,0
2016-08-22,43.4,43.565,43.282,43.527,70561,0
2016-08-23,43.693,43.879,43.655,43.772,88831,0
2016-08-24,43.959,43.959,43.419,43.468,97684,0
2016-08-25,43.047,43.263,43.017,43.243,131256,0
2016-08-26,43.234,43.498,42.695,42.89,536462,0
2016-08-29,42.606,43.184,42.606,42.921,85439,0
2016-08-30,42.87,42.979,42.548,42.635,119317,0
2016-08-31,42.616,42.793,42.359,42.487,71568,0
2016-09-01,42.872,43.08,42.66,42.892,132735,0
2016-09-02,43.494,43.583,43.208,43.336,385979,0
2016-09-06,43.474,43.522,43.149,43.365,307588,0
2016-09-07,43.129,43.327,42.941,43.04,102627,0
2016-09-08,43.001,43.179,42.635,42.655,168344,0
2016-09-09,42.31,42.31,41.432,41.471,146006,0
2016-09-12,41.571,42.163,41.432,42.143,136733,0
2016-09-13,41.827,41.935,41.571,41.688,130188,0
2016-09-14,41.827,41.935,41.629,41.905,170737,0
2016-09-15,42.231,42.764,42.152,42.725,82944,0
2016-09-16,42.043,42.389,42.004,42.241,696539,0
2016-09-19,42.251,42.468,42.122,42.181,116575,0
2016-09-20,42.389,42.487,42.211,42.211,180568,0
2016-09-21,42.073,42.201,41.737,42.181,205418,0
2016-09-22,42.398,42.704,42.398,42.645,867128,0
2016-09-23,42.231,42.576,42.211,42.537,367149,0
2016-09-26,40.643,40.741,40.021,40.119,485657,0
2016-09-27,39.933,40.83,39.933,40.692,363977,0
2016-09-28,40.889,40.889,40.356,40.653,83206,0
2016-09-29,40.376,40.617,40.09,40.189,143209,0
2016-09-30,41.096,41.422,40.989,41.077,139524,0
2016-10-03,41.866,42.063,41.531,41.876,203436,0
2016-10-04,42.26,42.655,41.766,41.905,482327,0
2016-10-05,41.581,41.866,41.324,41.353,106079,0
2016-10-06,41.116,41.274,41.006,41.096,80027,0
2016-10-07,40.247,40.583,40.07,40.337,180921,0
2016-10-10,40.051,40.267,40.011,40.159,205429,0
2016-10-11,40.09,40.139,39.198,39.31,177419,0
2016-10-12,39.685,39.755,39.439,39.606,75231,0
2016-10-13,39.142,39.755,39.063,39.627,92275,0
2016-10-14,39.833,39.922,39.379,39.566,110334,0
2016-10-17,39.053,39.271,38.915,38.955,167318,0
2016-10-18,39.922,39.951,39.706,39.775,116928,0
2016-10-19,40.405,40.405,40.099,40.099,77332,0
2016-10-20,39.488,39.744,39.261,39.577,124759,0
2016-10-21,38.58,38.777,38.433,38.767,176136,0
2016-10-24,38.57,38.738,38.373,38.471,151102,0
2016-10-25,38.373,38.58,38.309,38.471,355414,0
2016-10-26,38.343,38.511,38.185,38.403,640299,0
2016-10-27,38.363,38.438,38.086,38.304,894366,0
2016-10-28,38.422,38.511,38.285,38.295,137286,0
2016-10-31,38.462,38.995,38.422,38.925,338475,0
2016-11-01,38.541,38.619,38.185,38.275,1156471,0
2016-11-02,38.255,38.333,37.968,37.988,460267,0
2016-11-03,38.225,38.295,38.057,38.146,899313,0
2016-11-04,37.801,38.008,37.623,37.652,359762,0
2016-11-07,38.175,38.285,38.107,38.264,247035,0
2016-11-08,38.323,38.728,38.264,38.639,424020,0
2016-11-09,37.761,38.995,37.761,38.895,583332,0
2016-11-10,38.748,39.241,38.689,39.035,177618,0
2016-11-11,38.63,38.877,38.363,38.59,373655,0
2016-11-14,38.295,39.045,38.295,38.984,467131,0
2016-11-15,39.142,39.408,38.984,39.389,224656,0
2016-11-16,39.113,39.469,39.113,39.408,135510,0
2016-11-17,39.439,39.617,39.389,39.566,100073,0
2016-11-18,39.784,40.11,39.725,40.051,144610,0
2016-11-21,40.119,40.287,40.001,40.209,83877,0
2016-11-22,40.455,40.613,40.337,40.593,92171,0
2016-11-23,40.11,40.435,40.11,40.367,131334,0
2016-11-25,41.127,41.51,41.047,41.382,98732,0
2016-11-28,40.908,40.978,40.75,40.791,93561,0
2016-11-29,41.106,41.482,41.006,41.304,139507,0
2016-11-30,41.057,41.096,40.682,40.76,120464,0
2016-12-01,40.504,40.919,40.465,40.848,120155,0
2016-12-02,40.564,40.741,40.504,40.593,113754,0
2016-12-05,41.017,41.175,40.949,41.106,92766,0
2016-12-06,40.731,40.889,40.643,40.821,112351,0
2016-12-07,41.244,42.26,41.215,42.171,194318,0
2016-12-08,41.56,41.985,41.56,41.729,156651,0
2016-12-09,41.797,41.965,41.688,41.924,140558,0
2016-12-12,42.587,42.862,42.26,42.587,568037,0
2016-12-13,43.286,43.542,43.108,43.129,237094,0
2016-12-14,43.286,43.533,42.93,42.941,175575,0
2016-12-15,43.958,43.967,43.266,43.307,124191,0
2016-12-16,43.444,43.464,43.169,43.237,91668,0
2016-12-19,43.227,43.405,43.118,43.138,100259,0
2016-12-20,43.011,43.336,43.011,43.258,78087,0
2016-12-21,43.099,43.158,42.991,43.02,75446,0
2016-12-22,43.474,43.474,43.06,43.07,112143,0
2016-12-23,43.474,43.522,42.971,43.118,357665,0
2016-12-27,43.218,43.316,43.129,43.198,65058,0
2016-12-28,43.158,43.218,42.903,43.011,147390,0
2016-12-29,43.593,43.593,43.237,43.356,89013,0
2016-12-30,44.352,44.352,43.603,43.741,136595,0
2017-01-03,45.023,45.036,44.46,44.55,276281,0
2017-01-04,45.004,45.201,44.875,45.132,212651,0
2017-01-05,45.369,45.634,45.29,45.349,255617,0
2017-01-06,44.846,44.925,44.352,44.362,178823,0
2017-01-09,44.579,44.629,44.421,44.421,126613,0
2017-01-10,45.201,45.3,45.042,45.122,116907,0
2017-01-11,45.023,45.24,44.767,45.23,106145,0
2017-01-12,45.369,45.408,45.042,45.122,85792,0
2017-01-13,45.122,45.349,45.053,45.261,93420,0
2017-01-17,45.329,45.378,44.579,45.092,312347,0
2017-01-18,45.457,45.901,45.388,45.596,171520,0
2017-01-19,45.398,45.852,45.398,45.616,335236,0
2017-01-20,45.616,45.744,45.537,45.674,158200,0
2017-01-23,45.763,45.892,45.596,45.714,514381,0
2017-01-24,45.723,45.951,45.705,45.852,594235,0
2017-01-25,46.158,46.286,46.05,46.277,703066,0
2017-01-26,46.592,46.612,46.306,46.464,156081,0
2017-01-27,47.165,47.165,46.66,46.799,231394,0
2017-01-30,45.843,45.951,45.753,45.852,164903,0
2017-01-31,45.744,45.892,45.418,45.812,130841,0
2017-02-01,46.216,46.365,45.802,45.961,158463,0
2017-02-02,46.236,46.256,45.685,45.832,131613,0
2017-02-03,46.021,46.216,45.961,46.041,88959,0
2017-02-06,45.705,46.148,45.705,46.05,144273,0
2017-02-07,46.365,46.592,46.227,46.552,118106,0
2017-02-08,46.651,46.651,46.297,46.455,97797,0
2017-02-09,46.503,46.77,46.375,46.592,77395,0
2017-02-10,46.701,46.889,46.701,46.79,64402,0
2017-02-13,47.283,47.342,47.086,47.253,113251,0
2017-02-14,47.352,47.45,47.115,47.243,125503,0
2017-02-15,46.72,47.184,46.701,47.144,132671,0
2017-02-16,47.461,47.766,47.43,47.687,161222,0
2017-02-17,47.608,47.639,47.342,47.559,214995,0
2017-02-21,47.578,47.992,47.53,47.975,191943,0
2017-02-22,46.346,46.494,46.158,46.445,260434,0
2017-02-23,46.75,46.799,46.583,46.583,355701,0
2017-02-24,46.227,46.464,46.227,46.445,323286,0
2017-02-27,46.247,46.533,46.247,46.474,229330,0
2017-02-28,46.641,46.77,46.365,46.414,356032,0
2017-03-01,46.503,46.947,46.474,46.79,235427,0
2017-03-02,46.651,46.799,46.622,46.701,214553,0
2017-03-03,46.306,46.572,46.306,46.552,308686,0
2017-03-06,46.277,46.341,46.119,46.148,280960,0
2017-03-07,46.089,46.089,45.715,45.763,300174,0
2017-03-08,46.089,46.207,45.863,45.98,176872,0
2017-03-09,46.128,46.306,46.05,46.128,428189,0
2017-03-10,46.179,46.316,46.089,46.286,171957,0
2017-03-13,46.523,46.641,46.365,46.503,108240,0
2017-03-14,45.911,46.267,45.873,46.207,145558,0
2017-03-15,46.464,46.976,46.434,46.947,116535,0
2017-03-16,46.938,47.263,46.928,47.215,121574,0
2017-03-17,47.283,47.658,47.283,47.588,114758,0
2017-03-20,47.421,47.658,47.253,47.322,120571,0
2017-03-21,47.727,47.766,47.322,47.362,183663,0
2017-03-22,46.455,46.799,46.384,46.77,211551,0
2017-03-23,46.79,47.549,46.78,47.392,137483,0
2017-03-24,47.332,47.559,47.234,47.362,87302,0
2017-03-27,47.372,47.559,47.234,47.51,117401,0
2017-03-28,47.471,47.608,47.372,47.43,141071,0
2017-03-29,47.066,47.283,47.007,47.263,102696,0
2017-03-30,48.141,48.562,48.082,48.408,145948,0
2017-03-31,48.082,48.447,48.032,48.28,115823,0
2017-04-03,47.914,48.141,47.687,47.934,73767,0
2017-04-04,47.648,47.786,47.549,47.648,165040,0
2017-04-05,47.677,48.102,47.668,47.727,126799,0
2017-04-06,47.885,48.122,47.865,47.955,57262,0
2017-04-07,47.914,48.063,47.826,48.012,102718,0
2017-04-10,48.023,48.152,47.914,48.032,80395,0
2017-04-11,48.516,48.557,48.102,48.487,71078,0
2017-04-12,48.594,48.615,48.239,48.447,69811,0
2017-04-13,48.496,48.644,48.319,48.348,77935,0
2017-04-17,48.457,48.68,48.428,48.605,41485,0
2017-04-18,48.594,48.872,48.221,48.594,127551,0
2017-04-19,48.537,48.715,48.487,48.566,104543,0
2017-04-20,48.891,49.74,48.841,49.187,186431,0
2017-04-21,49.334,49.473,49.286,49.434,109649,0
2017-04-24,50.114,50.114,49.829,49.946,59539,0
2017-04-25,50.233,50.518,50.135,50.411,62250,0
2017-04-26,51.013,51.406,50.983,51.25,183157,0
2017-04-27,51.605,51.861,51.555,51.832,105711,0
2017-04-28,52.592,52.601,52.048,52.089,246304,0
2017-05-01,52.118,52.296,52.118,52.147,91577,0
2017-05-02,52.601,52.66,52.147,52.66,127901,0
2017-05-03,53.084,53.125,52.716,53.064,116076,0
2017-05-04,53.653,54.013,53.493,53.943,110348,0
2017-05-05,52.934,53.424,52.934,53.414,151162,0
2017-05-08,53.232,53.719,53.133,53.709,182999,0
2017-05-09,53.997,54.583,53.987,54.474,323542,0
2017-05-10,54.563,54.712,54.375,54.682,396673,0
2017-05-11,54.375,54.722,54.206,54.613,77153,0
2017-05-12,54.623,54.742,54.563,54.643,67155,0
2017-05-15,54.504,54.533,54.305,54.404,148066,0
2017-05-16,54.772,54.98,54.732,54.931,109117,0
2017-05-17,54.921,54.973,54.106,54.176,101437,0
2017-05-18,54.802,55.1,54.712,54.961,123119,0
2017-05-19,55,55.308,54.961,55.249,75169,0
2017-05-22,55.229,55.567,55.209,55.437,163458,0
2017-05-23,55.427,55.576,55.259,55.348,87500,0
2017-05-24,55.308,55.626,55.278,55.616,63551,0
2017-05-25,55.805,56.143,55.769,56.053,69670,0
2017-05-26,55.427,55.606,55.308,55.567,100720,0
2017-05-30,55.576,55.79,55.547,55.676,57016,0
2017-05-31,55.865,56.232,55.716,56.163,75125,0
2017-06-01,56.57,56.908,56.5,56.888,65718,0
2017-06-02,57.136,57.414,57.096,57.275,148026,0
2017-06-05,56.828,56.878,56.619,56.699,65521,0
2017-06-06,56.57,56.878,56.5,56.808,62019,0
2017-06-07,56.749,57.037,56.639,56.997,71638,0
2017-06-08,56.57,56.61,56.282,56.461,71083,0
2017-06-09,55.984,56.222,55.656,55.845,103497,0
2017-06-12,55.08,55.164,54.871,55.08,103621,0
2017-06-13,55.735,56.004,55.576,55.934,124530,0
2017-06-14,56.163,56.232,55.765,55.954,76409,0
2017-06-15,54.146,54.772,54.106,54.742,200868,0
2017-06-16,55.656,56.371,55.497,56.312,251210,0
2017-06-19,55.616,55.899,55.616,55.845,202398,0
2017-06-20,55.507,55.557,55.11,55.239,120580,0
2017-06-21,55.259,55.537,55.149,55.437,108622,0
2017-06-22,55.368,55.437,55.249,55.378,74306,0
2017-06-23,55.537,55.765,55.427,55.636,70544,0
2017-06-26,55.815,56.063,55.636,55.765,65760,0
2017-06-27,55.189,55.308,55.08,55.159,90094,0
2017-06-28,55.249,55.477,55.169,55.338,82792,0
2017-06-29,55.259,55.259,54.643,54.861,100082,0
2017-06-30,55.388,55.398,54.951,55.159,120901,0
2017-07-03,54.802,54.98,54.673,54.702,78040,0
2017-07-05,54.891,54.99,54.792,54.971,85717,0
2017-07-06,54.384,54.851,54.285,54.593,71116,0
2017-07-07,54.414,54.742,54.404,54.673,61169,0
2017-07-10,54.822,55.08,54.772,54.961,66729,0
2017-07-11,53.957,54.136,53.848,54.067,129023,0
2017-07-12,54.861,55.333,54.831,55.12,120278,0
2017-07-13,55.318,55.437,55.11,55.278,66538,0
2017-07-14,55.368,55.765,55.318,55.716,85976,0
2017-07-17,55.795,55.984,55.626,55.825,52654,0
2017-07-18,55.765,56.083,55.686,56.083,88641,0
2017-07-19,56.033,56.073,55.874,55.904,65770,0
2017-07-20,55.567,55.994,55.567,55.894,99759,0
2017-07-21,55.706,55.994,55.547,55.944,128219,0
2017-07-24,55.328,55.994,55.298,55.944,124333,0
2017-07-25,56.52,56.6,56.103,56.381,150530,0
2017-07-26,56.808,56.808,56.48,56.679,80318,0
2017-07-27,56.947,56.947,56.123,56.401,99496,0
2017-07-28,56.172,56.331,55.954,56.242,55331,0
2017-07-31,56.182,56.49,56.043,56.381,106455,0
2017-08-01,56.54,56.649,56.47,56.55,102963,0
2017-08-02,56.59,56.59,56.083,56.371,64992,0
2017-08-03,56.014,56.302,56.014,56.063,92521,0
2017-08-04,56.292,56.6,56.143,56.56,45112,0
2017-08-07,56.987,57.116,56.47,56.659,220578,0
2017-08-08,54.782,54.95,54.384,54.464,307887,0
2017-08-09,53.55,53.908,53.431,53.769,141384,0
2017-08-10,52.328,52.388,51.683,51.772,161829,0
2017-08-11,51.355,51.663,51.176,51.583,155121,0
2017-08-14,51.434,51.772,51.405,51.643,117510,0
2017-08-15,50.967,51.136,50.908,51.027,128488,0
2017-08-16,51.434,51.593,51.365,51.484,92464,0
2017-08-17,51.355,51.434,50.63,50.689,74824,0
2017-08-18,50.56,50.56,50.113,50.183,88638,0
2017-08-21,50.312,50.362,50.083,50.272,117434,0
2017-08-22,49.319,50.163,49.319,50.113,267866,0
2017-08-23,49.15,49.557,49.15,49.448,136635,0
2017-08-24,49.418,49.537,49.209,49.269,88835,0
2017-08-25,49.179,49.517,49.16,49.328,159204,0
2017-08-28,49.527,49.636,49.299,49.328,62734,0
2017-08-29,49.001,49.269,48.951,49.1,97095,0
2017-08-30,49.19,49.645,49.19,49.56,128044,0
2017-08-31,49.64,50.21,49.54,50.2,698297,0
2017-09-01,50.34,50.46,50.18,50.34,124040,0
2017-09-05,49.9,49.96,49.32,49.54,133123,0
2017-09-06,49.21,49.41,49.03,49.14,83350,0
2017-09-07,49.42,49.815,49.37,49.52,88240,0
2017-09-08,49.64,49.95,49.502,49.73,70082,0
2017-09-11,49.94,50.19,49.89,50.17,324930,0
2017-09-12,50.14,50.52,50.12,50.45,83419,0
2017-09-13,50.16,50.55,50.12,50.45,123452,0
2017-09-14,50.16,50.36,50.11,50.28,114237,0
2017-09-15,50.06,50.12,49.82,49.85,157256,0
2017-09-18,50.29,50.47,50.05,50.07,102506,0
2017-09-19,50.25,50.36,50.11,50.31,96636,0
2017-09-20,50.71,50.8,50.25,50.57,107899,0
2017-09-21,50.37,50.76,50.36,50.66,72348,0
2017-09-22,51.45,51.78,51.34,51.51,127848,0
2017-09-25,51.46,51.82,51.13,51.39,123330,0
2017-09-26,51.53,51.73,51.411,51.59,67530,0
2017-09-27,51.6,51.8,51.48,51.62,77358,0
2017-09-28,53.17,53.63,52.85,52.95,197971,0
2017-09-29,52.78,53.01,52.62,52.89,90942,0
2017-10-02,53.04,53.2,52.79,52.84,66901,0
2017-10-03,52.72,53.03,52.72,52.97,97154,0
2017-10-04,53.04,53.24,53.04,53.12,53009,0
2017-10-05,52.91,53.26,52.91,53.11,70281,0
2017-10-06,53.58,53.82,53.41,53.57,56933,0
2017-10-09,54.13,54.2,53.99,54.07,83224,0
2017-10-10,54.33,54.49,54.14,54.23,66415,0
2017-10-11,54.13,54.28,54.08,54.25,58305,0
2017-10-12,54.02,54.52,54,54.41,57891,0
2017-10-13,54.7,54.82,54.58,54.66,229808,0
2017-10-16,54.4,54.46,54.26,54.32,49522,0
2017-10-17,54.06,54.3,54.01,54.23,46146,0
2017-10-18,54.15,54.44,53.98,54.32,61183,0
2017-10-19,54.02,54.24,53.95,54.23,90937,0
2017-10-20,53.69,53.75,53.52,53.66,80514,0
2017-10-23,53.78,53.92,53.65,53.76,98873,0
2017-10-24,53.9,54.03,53.7,53.79,62473,0
2017-10-25,53.97,54.04,53.54,53.89,106436,0
2017-10-26,54.31,54.88,54.23,54.77,248021,0
2017-10-27,54.96,55.09,54.83,55.03,134593,0
2017-10-30,55.02,55.5,54.99,55.39,98577,0
2017-10-31,55.41,55.72,55.19,55.59,100100,0
2017-11-01,56.47,56.51,56.08,56.13,148759,0
2017-11-02,56.02,56.3,55.775,56.27,179914,0
2017-11-03,56.79,57.2199,56.7,57.15,126956,0
2017-11-06,57,57.545,57,57.41,99171,0
2017-11-07,56.84,57.09,56.57,56.59,103543,0
2017-11-08,56.62,57.09,56.6,56.95,91287,0
2017-11-09,56.22,56.59,56.21,56.49,120232,0
2017-11-10,56.66,56.87,56.39,56.78,97232,0
