Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.3415,8.6124,8.2187,8.3938,232637,0
2005-02-28,8.2976,8.3764,7.869,8.1663,123785,0
2005-03-01,8.0354,8.2362,8.0354,8.2278,126695,0
2005-03-02,8.2802,8.98,8.1051,8.8048,120628,0
2005-03-03,8.98,9.0664,8.8048,9.0151,77650,0
2005-03-04,9.0497,9.1455,8.8836,9.0327,77806,0
2005-03-07,8.8742,9.1812,8.8397,8.9442,101004,0
2005-03-08,8.7871,9.0847,8.7434,8.7434,72035,0
2005-03-09,8.7434,8.9621,8.7434,8.8922,46165,0
2005-03-10,8.9621,9.819,8.7086,8.7523,352717,0
2005-03-11,8.7523,8.8836,8.7348,8.7434,137769,0
2005-03-14,8.761,8.7699,8.6648,8.7699,123921,0
2005-03-15,8.8397,8.8836,8.7348,8.8836,64400,0
2005-03-16,8.8397,8.9181,8.8309,8.8922,58101,0
2005-03-17,8.9181,8.9181,8.7348,8.8132,67906,0
2005-03-18,8.9442,8.9887,8.7434,8.8659,87778,0
2005-03-21,8.9705,9.0151,8.6561,8.8922,128745,0
2005-03-22,8.8922,8.9971,8.8836,8.98,49638,0
2005-03-23,8.8742,9.0151,8.8571,8.9887,94058,0
2005-03-24,9.0847,9.0847,8.6911,8.6999,93624,0
2005-03-28,8.5946,8.7785,8.5771,8.6037,98755,0
2005-03-29,8.6999,8.6999,8.2976,8.4199,96260,0
2005-03-30,8.4813,8.525,8.2713,8.4552,39669,0
2005-03-31,8.3237,8.446,8.2015,8.3938,66965,0
2005-04-01,8.4288,8.5163,8.1313,8.1577,123401,0
2005-04-04,8.1577,8.1928,8.0354,8.1403,138862,0
2005-04-05,8.1577,8.1836,8.0441,8.1313,163914,0
2005-04-06,8.1313,8.1403,7.5456,7.7644,367619,0
2005-04-07,7.7294,7.7727,7.5193,7.6507,341323,0
2005-04-08,7.6331,8.4288,7.6331,8.2278,166678,0
2005-04-11,8.1051,8.4637,8.0004,8.3764,88029,0
2005-04-12,8.385,8.6824,8.1138,8.5163,106001,0
2005-04-13,8.4552,8.7172,8.4025,8.525,74230,0
2005-04-14,8.4377,8.8742,8.4288,8.5423,136305,0
2005-04-15,8.6473,8.6473,8.4288,8.4288,88215,0
2005-04-18,8.385,8.5946,8.385,8.5511,29586,0
2005-04-19,8.4552,8.5073,8.4199,8.5073,40325,0
2005-04-20,8.6648,8.9358,8.4988,8.8221,161330,0
2005-04-21,8.9181,9.0066,8.6124,8.8922,56134,0
2005-04-22,8.7523,8.7785,8.6911,8.6999,114083,0
2005-04-25,8.8221,8.8922,8.7434,8.8742,29650,0
2005-04-26,8.7523,8.7523,8.4377,8.4899,46807,0
2005-04-27,8.4377,8.5336,8.4377,8.4552,57786,0
2005-04-28,8.4025,8.446,8.3674,8.3764,68970,0
2005-04-29,8.385,8.4637,8.3501,8.4199,58917,0
2005-05-02,8.3764,8.4552,8.3327,8.446,69810,0
2005-05-03,8.4726,8.9971,8.4726,8.9971,68510,0
2005-05-04,9.0847,9.53,8.7172,9.0327,410136,0
2005-05-05,9.0664,9.4688,9.0327,9.4346,165381,0
2005-05-06,9.53,9.574,9.4688,9.503,74829,0
2005-05-09,9.582,9.679,9.3117,9.679,47530,0
2005-05-10,9.646,10.021,9.4346,9.687,188003,0
2005-05-11,9.671,10.64,9.0847,10.361,364539,0
2005-05-12,10.351,10.957,9.619,10.214,299425,0
2005-05-13,10.159,10.782,10.15,10.782,106385,0
2005-05-16,10.885,10.885,10.597,10.816,120907,0
2005-05-17,10.868,10.877,10.64,10.858,85092,0
2005-05-18,10.885,10.895,10.554,10.729,154219,0
2005-05-19,10.499,10.754,10.351,10.433,121294,0
2005-05-20,10.361,10.754,10.204,10.71,55760,0
2005-05-23,10.499,10.634,10.204,10.289,134871,0
2005-05-24,10.168,10.466,10.168,10.397,56532,0
2005-05-25,10.241,10.626,10.132,10.607,93002,0
2005-05-26,10.64,10.64,10.441,10.607,52533,0
2005-05-27,10.405,10.693,10.405,10.64,25295,0
2005-05-31,10.589,10.782,10.342,10.342,65059,0
2005-06-01,10.607,11.041,10.499,11.041,169996,0
2005-06-02,10.912,11.069,10.616,10.782,77232,0
2005-06-03,10.626,11.041,10.282,10.342,59391,0
2005-06-06,10.37,10.405,10.185,10.333,33822,0
2005-06-07,10.177,10.808,10.177,10.64,68698,0
2005-06-08,10.589,10.912,10.493,10.885,41859,0
2005-06-09,10.675,11.768,10.675,11.577,213633,0
2005-06-10,11.638,12.241,11.324,11.479,201269,0
2005-06-13,11.419,11.648,11.411,11.541,44454,0
2005-06-14,11.638,11.638,10.658,10.729,137901,0
2005-06-15,10.693,10.754,10.449,10.626,77603,0
2005-06-16,10.607,11.224,10.57,11.2,213008,0
2005-06-17,11.26,11.515,11.141,11.515,182959,0
2005-06-20,11.097,12.058,10.991,11.935,306694,0
2005-06-21,12.171,12.31,11.7,12.181,204730,0
2005-06-22,12.03,12.285,12.03,12.171,43909,0
2005-06-23,12.241,12.476,11.918,11.951,86564,0
2005-06-24,11.884,11.969,11.25,11.567,164181,0
2005-06-27,11.62,11.62,11.324,11.376,72646,0
2005-06-28,11.159,11.376,11.159,11.269,48965,0
2005-06-29,11.269,11.428,11.233,11.233,27664,0
2005-06-30,11.078,11.541,11.078,11.307,70613,0
2005-07-01,11.691,11.691,11.269,11.435,76247,0
2005-07-05,11.656,12.214,11.55,11.978,76567,0
2005-07-06,12.181,12.241,12.092,12.233,44586,0
2005-07-07,11.867,12.181,11.796,12.092,33346,0
2005-07-08,11.867,12.092,11.867,12.04,61666,0
2005-07-11,12.04,12.513,11.96,12.214,82224,0
2005-07-12,12.214,12.241,12.11,12.125,88124,0
2005-07-13,12.135,12.529,12.135,12.529,83972,0
2005-07-14,12.529,12.529,12.354,12.407,65745,0
2005-07-15,12.416,12.529,12.354,12.467,59559,0
2005-07-18,12.354,12.467,12.285,12.457,36936,0
2005-07-19,12.354,12.705,12.049,12.092,142229,0
2005-07-20,12.066,12.181,11.839,11.892,58501,0
2005-07-21,11.978,11.978,11.515,11.648,43246,0
2005-07-22,11.664,11.707,11.444,11.603,39068,0
2005-07-25,11.656,11.656,11.269,11.307,36117,0
2005-07-26,11.25,11.488,11.2,11.324,43231,0
2005-07-27,11.2,11.444,11.175,11.307,53630,0
2005-07-28,11.192,11.567,11.141,11.488,29649,0
2005-07-29,11.428,11.603,11.385,11.532,67823,0
2005-08-01,11.307,11.829,11.307,11.732,109507,0
2005-08-02,11.796,11.796,11.515,11.691,102042,0
2005-08-03,11.674,11.812,11.532,11.674,39054,0
2005-08-04,11.629,11.629,11.411,11.444,18830,0
2005-08-05,11.367,11.376,11.078,11.115,24038,0
2005-08-08,11.088,11.307,11.017,11.115,26930,0
2005-08-09,11.041,11.115,10.397,10.57,57746,0
2005-08-10,10.493,10.658,10.232,10.466,70374,0
2005-08-11,10.493,10.877,10.274,10.877,33255,0
2005-08-12,10.782,11.097,10.782,11.078,24055,0
2005-08-15,11.078,11.168,10.535,11.149,28124,0
2005-08-16,11.233,11.241,10.782,10.841,38302,0
2005-08-17,10.773,10.974,10.773,10.885,14508,0
2005-08-18,10.658,10.92,10.658,10.832,10329,0
2005-08-19,10.782,11.288,10.782,11.168,23528,0
2005-08-22,11.115,11.342,11.115,11.288,12736,0
2005-08-23,11.307,11.342,11.141,11.217,16391,0
2005-08-24,11.342,11.342,11.183,11.192,14388,0
2005-08-25,11.183,11.359,11.183,11.233,15517,0
2005-08-26,11.078,11.078,10.746,10.974,11773,0
2005-08-29,10.858,11.297,10.858,11.297,27682,0
2005-08-30,11.097,11.233,10.903,10.957,54012,0
2005-08-31,11.023,11.069,10.79,10.79,28630,0
2005-09-01,10.808,11.241,10.675,11.131,45315,0
2005-09-02,11.059,11.149,11.007,11.078,31149,0
2005-09-06,11.078,11.217,11.078,11.183,27095,0
2005-09-07,11.05,11.656,11.05,11.594,89075,0
2005-09-08,11.532,11.603,11.192,11.25,82097,0
2005-09-09,11.26,11.419,11.224,11.376,46559,0
2005-09-12,11.376,11.585,11.315,11.435,106299,0
2005-09-13,11.367,11.479,11.324,11.359,172559,0
2005-09-14,11.359,11.403,11.141,11.278,66758,0
2005-09-15,11.288,11.367,11.183,11.359,70156,0
2005-09-16,11.444,11.444,11.359,11.428,123587,0
2005-09-19,11.393,11.393,11.192,11.333,113720,0
2005-09-20,11.241,11.419,10.991,11.105,220395,0
2005-09-21,11.032,11.131,10.841,10.92,184130,0
2005-09-22,10.841,11.122,10.675,11.069,44330,0
2005-09-23,10.929,11.105,10.903,11.069,45624,0
2005-09-26,11.078,11.376,10.974,11.376,60157,0
2005-09-27,11.393,11.393,11.097,11.131,33848,0
2005-09-28,11.224,11.25,11.131,11.192,59310,0
2005-09-29,11.315,11.359,11.2,11.359,52499,0
2005-09-30,11.359,11.507,11.359,11.479,37409,0
2005-10-03,11.376,11.716,11.376,11.479,90777,0
2005-10-04,11.435,11.488,11.288,11.288,29364,0
2005-10-05,11.2,11.288,11.023,11.078,35516,0
2005-10-06,11.183,11.288,10.782,10.816,207335,0
2005-10-07,10.903,11.007,10.746,10.912,40043,0
2005-10-10,10.868,10.948,10.773,10.782,72222,0
2005-10-11,10.782,10.858,10.493,10.57,40591,0
2005-10-12,10.493,10.808,9.949,10.493,154241,0
2005-10-13,10.554,10.554,10.115,10.414,60587,0
2005-10-14,10.361,10.616,10.361,10.466,25335,0
2005-10-17,10.535,10.57,10.289,10.342,81287,0
2005-10-18,10.499,10.535,10.307,10.508,144413,0
2005-10-19,10.433,10.499,10.324,10.499,214049,0
2005-10-20,10.493,10.517,10.177,10.257,287482,0
2005-10-21,10.307,10.342,9.792,9.856,211800,0
2005-10-24,9.819,9.856,9.766,9.783,91763,0
2005-10-25,9.766,9.967,9.646,9.757,453519,0
2005-10-26,9.0327,9.2259,8.8309,8.8742,3947045,0
2005-10-27,8.9358,8.9358,8.5946,8.6999,775867,0
2005-10-28,8.7958,9.0231,8.6473,8.9096,543597,0
2005-10-31,8.8309,9.0327,8.8309,8.8309,385954,0
2005-11-01,8.7958,8.9442,8.6124,8.6299,265257,0
2005-11-02,8.6387,8.8659,8.4813,8.8659,210644,0
2005-11-03,8.8048,8.8659,8.6648,8.6735,188666,0
2005-11-04,8.6037,8.7958,8.6037,8.7785,157177,0
2005-11-07,8.7434,8.8922,8.6561,8.6999,233798,0
2005-11-08,8.6648,8.8132,8.5771,8.5946,203807,0
2005-11-09,8.4899,8.8048,8.4899,8.6824,267989,0
2005-11-10,8.6299,8.8742,8.4552,8.8048,354584,0
2005-11-11,9.1812,9.1812,8.9267,9.1358,499092,0
2005-11-14,9.1358,9.1543,8.9267,9.0231,228576,0
2005-11-15,8.9267,9.1118,8.9096,9.0066,260137,0
2005-11-16,8.8922,8.9358,8.6648,8.7172,309013,0
2005-11-17,8.761,8.8571,8.6648,8.8221,190221,0
2005-11-18,8.8571,8.8922,8.761,8.8571,119136,0
2005-11-21,8.8571,8.98,8.6824,8.9621,163066,0
2005-11-22,9.0066,9.0066,8.8221,8.9096,111249,0
2005-11-23,8.8571,9.0151,8.8309,8.98,112753,0
2005-11-25,8.9621,9.0847,8.9096,8.9096,65863,0
2005-11-28,8.8048,9.0937,8.8048,8.9971,200400,0
2005-11-29,9.0327,9.4445,8.9181,9.3478,390869,0
2005-11-30,9.2417,9.731,9.2417,9.655,776800,0
2005-12-01,9.655,9.747,9.539,9.705,207976,0
2005-12-02,9.696,9.801,9.4524,9.801,129133,0
2005-12-05,9.792,9.906,9.3644,9.792,137472,0
2005-12-06,9.819,9.941,9.747,9.881,221208,0
2005-12-07,9.792,9.976,9.766,9.897,107300,0
2005-12-08,9.819,9.941,9.655,9.881,199766,0
2005-12-09,9.847,10.15,9.819,10.115,148499,0
2005-12-12,10.012,10.159,9.932,10.03,120049,0
2005-12-13,9.89,10.274,9.89,10.232,99797,0
2005-12-14,10.142,10.241,9.967,9.976,99353,0
2005-12-15,9.957,10.274,9.872,10.204,194295,0
2005-12-16,10.204,10.457,10.204,10.405,145329,0
2005-12-19,10.274,10.342,10.055,10.257,90113,0
2005-12-20,10.241,10.342,10.185,10.195,135106,0
2005-12-21,10.168,10.274,10.055,10.257,36779,0
2005-12-22,10.333,10.361,10.039,10.351,111843,0
2005-12-23,10.379,10.433,10.274,10.316,40253,0
2005-12-27,10.223,10.485,10.185,10.485,117545,0
2005-12-28,10.37,10.92,10.37,10.79,84426,0
2005-12-29,10.754,10.754,10.449,10.493,152733,0
2005-12-30,10.433,10.508,9.914,10.466,237193,0
2006-01-03,10.517,10.517,10.03,10.159,125953,0
2006-01-04,10.257,10.763,10.195,10.589,157557,0
2006-01-05,10.544,10.782,10.047,10.168,219834,0
2006-01-06,10.091,10.405,9.985,10.324,101268,0
2006-01-09,10.485,10.554,10.316,10.342,94518,0
2006-01-10,10.433,10.57,10.307,10.527,114748,0
2006-01-11,10.485,11.041,10.485,10.948,125460,0
2006-01-12,11.023,11.069,10.361,10.466,104447,0
2006-01-13,10.499,10.675,10.466,10.517,180809,0
2006-01-17,10.544,10.658,10.449,10.517,101629,0
2006-01-18,10.414,10.414,10.168,10.223,81893,0
2006-01-19,10.333,10.433,10.274,10.307,55383,0
2006-01-20,10.397,10.466,10.289,10.379,152743,0
2006-01-23,10.414,10.441,10.397,10.414,73377,0
2006-01-24,10.493,10.648,10.493,10.597,130907,0
2006-01-25,10.665,10.754,10.634,10.754,78495,0
2006-01-26,10.737,11.209,10.729,11.017,70040,0
2006-01-27,11.097,11.342,11.097,11.297,96550,0
2006-01-30,11.315,11.342,11.017,11.131,97251,0
2006-01-31,11.131,11.131,10.832,10.957,81990,0
2006-02-01,10.974,11.192,10.92,11.115,79340,0
2006-02-02,11.059,11.078,10.535,10.912,155542,0
2006-02-03,10.991,11.088,10.948,11.059,71726,0
2006-02-06,11.023,11.078,10.527,10.58,137165,0
2006-02-07,10.535,10.658,10.457,10.544,93638,0
2006-02-08,10.597,10.85,10.441,10.508,99852,0
2006-02-09,10.562,10.868,10.493,10.626,68991,0
2006-02-10,10.57,10.58,10.064,10.405,97870,0
2006-02-13,10.342,10.379,10.289,10.351,64894,0
2006-02-14,10.397,10.658,10.316,10.397,34599,0
2006-02-15,10.433,10.535,10.249,10.493,114052,0
2006-02-16,10.267,10.499,10.267,10.414,54695,0
2006-02-17,10.466,10.589,10.405,10.493,174747,0
2006-02-21,10.466,10.597,10.361,10.405,76227,0
2006-02-22,10.441,10.508,10.257,10.324,94356,0
2006-02-23,10.249,10.433,10.204,10.257,63800,0
2006-02-24,10.37,10.433,10.324,10.388,40919,0
2006-02-27,10.423,10.423,10.274,10.37,34558,0
2006-02-28,10.361,10.379,10.204,10.204,53883,0
2006-03-01,10.185,10.57,10.168,10.457,57244,0
2006-03-02,10.475,10.554,10.257,10.361,48488,0
2006-03-03,10.307,10.307,9.949,10.047,75504,0
2006-03-06,9.967,10.397,9.967,10.37,92690,0
2006-03-07,10.249,10.351,9.957,10.342,92212,0
2006-03-08,10.379,11.023,10.361,10.885,113997,0
2006-03-09,10.493,11.023,10.282,10.991,259652,0
2006-03-10,10.991,11.059,10.903,11.032,89897,0
2006-03-13,11.023,11.183,10.895,11.041,75769,0
2006-03-14,11,11.122,10.885,11.097,75068,0
2006-03-15,11.115,11.115,10.885,11.017,101242,0
2006-03-16,11,11.041,10.684,10.92,57148,0
2006-03-17,10.948,11.017,10.832,10.85,161716,0
2006-03-20,10.903,10.929,10.684,10.729,25850,0
2006-03-21,10.684,10.868,10.466,10.517,254968,0
2006-03-22,10.544,10.72,10.124,10.616,484905,0
2006-03-23,10.64,10.665,10.485,10.493,212137,0
2006-03-24,10.517,10.554,10.37,10.397,262505,0
2006-03-27,10.361,11.069,10.361,10.964,558236,0
2006-03-28,10.912,11.168,10.868,11.078,145666,0
2006-03-29,11.041,11.724,10.991,11.541,269084,0
2006-03-30,11.603,11.732,11.385,11.515,142393,0
2006-03-31,11.461,11.884,11.461,11.62,304623,0
2006-04-03,11.603,11.656,11.149,11.192,95101,0
2006-04-04,11.149,11.149,10.868,10.991,95610,0
2006-04-05,11.078,11.515,11.023,11.488,145469,0
2006-04-06,11.559,11.656,11.393,11.479,120721,0
2006-04-07,11.567,11.62,11.224,11.359,67680,0
2006-04-10,11.288,11.594,11.078,11.149,145288,0
2006-04-11,11.159,11.333,11.078,11.192,102076,0
2006-04-12,11.149,11.324,10.957,11.217,337529,0
2006-04-13,11.209,11.269,11.2,11.224,47545,0
2006-04-17,11.2,11.359,11.097,11.115,114052,0
2006-04-18,11.097,11.192,10.85,10.929,255293,0
2006-04-19,10.957,10.991,10.64,10.729,135509,0
2006-04-20,10.729,10.929,10.701,10.782,151589,0
2006-04-21,10.825,11.131,10.729,10.92,80017,0
2006-04-24,10.991,11.007,10.729,10.754,89735,0
2006-04-25,10.729,11.041,10.597,11,115669,0
2006-04-26,10.877,11.175,10.877,11.149,31883,0
2006-04-27,11.069,11.307,10.895,11.149,34892,0
2006-04-28,11.209,11.209,10.8,11.041,71437,0
2006-05-01,11.032,11.297,10.877,11.141,88367,0
2006-05-02,11.168,11.359,11.168,11.168,71048,0
2006-05-03,11.122,11.175,11.017,11.05,27183,0
2006-05-04,11.078,11.333,10.885,11.097,51654,0
2006-05-05,11.115,11.488,11.115,11.324,69757,0
2006-05-08,11.233,11.435,11.217,11.307,94094,0
2006-05-09,11.307,11.376,11.131,11.333,73969,0
2006-05-10,11.367,11.367,10.982,11.141,55412,0
2006-05-11,11.023,11.168,10.379,10.763,144665,0
2006-05-12,10.626,11.041,10.499,10.885,81328,0
2006-05-15,10.841,11.367,10.763,11.25,130818,0
2006-05-16,11.25,11.25,10.929,11,41063,0
2006-05-17,10.903,11.059,10.64,10.929,39272,0
2006-05-18,10.929,11.175,10.746,10.92,36488,0
2006-05-19,10.938,11.023,10.64,10.85,40853,0
2006-05-22,10.832,10.85,10.693,10.773,17733,0
2006-05-23,10.79,11.078,10.57,10.693,47005,0
2006-05-24,10.658,10.85,10.379,10.544,78790,0
2006-05-25,10.57,10.665,10.441,10.554,44372,0
2006-05-26,10.535,10.701,10.499,10.607,16830,0
2006-05-30,10.607,10.648,10.493,10.527,52614,0
2006-05-31,10.554,10.658,10.316,10.441,74090,0
2006-06-01,10.466,10.499,10.37,10.499,74049,0
2006-06-02,10.562,10.562,10.082,10.257,202567,0
2006-06-05,10.267,10.307,9.872,9.949,111158,0
2006-06-06,10.012,10.082,9.801,10.03,65601,0
2006-06-07,10.055,10.737,10.055,10.223,86354,0
2006-06-08,10.223,10.397,10.064,10.232,62938,0
2006-06-09,10.289,10.324,10.15,10.204,65029,0
2006-06-12,10.185,10.316,10.132,10.132,34302,0
2006-06-13,10.012,10.132,9.4618,9.662,312333,0
2006-06-14,9.662,9.906,9.619,9.696,90873,0
2006-06-15,9.747,9.856,9.722,9.81,77560,0
2006-06-16,9.792,9.838,9.574,9.582,103220,0
2006-06-19,9.591,9.747,9.503,9.679,59544,0
2006-06-20,9.722,9.838,9.628,9.713,27438,0
2006-06-21,9.757,9.838,9.582,9.582,32516,0
2006-06-22,9.574,9.897,8.9705,9.766,132185,0
2006-06-23,9.838,9.949,9.628,9.662,88578,0
2006-06-26,9.696,10.307,9.696,9.914,94819,0
2006-06-27,9.949,10.107,9.906,10.03,161628,0
2006-06-28,10.098,10.132,9.856,10.055,56563,0
2006-06-29,10.012,10.204,9.801,9.994,214145,0
2006-06-30,10.047,10.185,9.847,10.039,111498,0
2006-07-03,10.082,10.204,9.994,10.204,20788,0
2006-07-05,10.115,10.115,9.89,9.941,22426,0
2006-07-06,9.985,10.132,9.819,9.906,56812,0
2006-07-07,9.906,10.15,9.89,10.064,44166,0
2006-07-10,10.115,10.333,9.994,10.282,112578,0
2006-07-11,10.289,10.298,9.941,10.232,112998,0
2006-07-12,10.241,10.289,9.994,10.012,20163,0
2006-07-13,9.994,10.098,9.671,9.985,44804,0
2006-07-14,10.082,10.267,9.957,10.03,57149,0
2006-07-17,10.064,10.107,9.53,9.591,95988,0
2006-07-18,9.662,9.747,9.3566,9.3822,43341,0
2006-07-19,9.4,9.783,9.4,9.757,310485,0
2006-07-20,9.801,9.801,9.557,9.574,108978,0
2006-07-21,9.591,9.792,9.539,9.739,92267,0
2006-07-24,9.792,10.132,9.792,10.098,104367,0
2006-07-25,10.15,10.433,10.15,10.333,125325,0
2006-07-26,10.361,10.466,10.082,10.388,61353,0
2006-07-27,10.493,10.57,10.466,10.554,59744,0
2006-07-28,10.634,11.217,10.493,11.131,84384,0
2006-07-31,11.097,11.097,10.554,10.64,429973,0
2006-08-01,10.607,10.841,10.324,10.58,112778,0
2006-08-02,10.64,10.71,10.449,10.449,133515,0
2006-08-03,10.414,11.115,10.414,11.097,86113,0
2006-08-04,11.192,11.288,10.895,11.288,115985,0
2006-08-07,11.192,11.393,10.948,11,128120,0
2006-08-08,11.115,11.149,10.342,10.342,87822,0
2006-08-09,10.493,10.79,10.257,10.58,111040,0
2006-08-10,10.168,11.288,10.064,10.274,278030,0
2006-08-11,10.289,10.361,9.967,10.074,95399,0
2006-08-14,10.15,10.342,10.03,10.115,67871,0
2006-08-15,10.241,10.342,10.15,10.282,183893,0
2006-08-16,10.361,10.493,10.124,10.185,152150,0
2006-08-17,10.204,10.223,9.967,10.064,93211,0
2006-08-18,10.124,10.177,9.957,10.082,111298,0
2006-08-21,10.098,10.257,9.646,9.783,62636,0
2006-08-22,9.81,9.81,9.591,9.646,36482,0
2006-08-23,9.696,9.696,9.582,9.619,42131,0
2006-08-24,9.662,9.662,9.4,9.4524,43967,0
2006-08-25,9.4,9.646,9.4,9.4168,36802,0
2006-08-28,9.4524,9.4847,9.1891,9.4688,180919,0
2006-08-29,9.512,9.655,9.3911,9.522,117127,0
2006-08-30,9.503,9.801,9.503,9.792,47562,0
2006-08-31,9.838,9.838,9.3744,9.4618,69154,0
2006-09-01,9.6,9.6,9.2329,9.2329,49381,0
2006-09-05,9.2582,9.792,9.1812,9.628,103447,0
2006-09-06,9.574,9.731,9.4168,9.61,183890,0
2006-09-07,9.61,9.671,9.557,9.619,124656,0
2006-09-08,9.739,10.132,9.739,10.012,102577,0
2006-09-11,9.941,10.223,9.906,10.168,53461,0
2006-09-12,10.214,10.397,10.012,10.379,115174,0
2006-09-13,10.414,10.816,10.342,10.763,77515,0
2006-09-14,10.808,10.808,10.499,10.64,149045,0
2006-09-15,10.665,10.903,10.57,10.903,199877,0
2006-09-18,10.841,10.868,10.379,10.868,159878,0
2006-09-19,10.8,10.92,10.675,10.92,84285,0
2006-09-20,10.929,11.078,10.868,10.957,34999,0
2006-09-21,10.964,11.224,10.957,11.217,86345,0
2006-09-22,11.149,11.241,11.078,11.192,69137,0
2006-09-25,11.141,11.224,10.877,11.209,123419,0
2006-09-26,11.25,11.333,11.131,11.241,121132,0
2006-09-27,11.209,11.359,11.149,11.233,54181,0
2006-09-28,11.403,11.403,11.097,11.2,67578,0
2006-09-29,11.183,11.269,11.078,11.097,30944,0
2006-10-02,11.088,11.088,10.729,10.877,35542,0
2006-10-03,10.841,10.912,10.274,10.79,202456,0
2006-10-04,10.782,11.131,10.782,11.097,99338,0
2006-10-05,11.059,11.269,10.885,10.957,53273,0
2006-10-06,10.903,10.974,10.816,10.895,71496,0
2006-10-09,10.816,10.868,10.589,10.85,92553,0
2006-10-10,10.8,10.929,10.763,10.832,127540,0
2006-10-11,10.832,11,10.8,10.858,84872,0
2006-10-12,10.929,11.183,10.929,11.017,75206,0
2006-10-13,10.991,10.991,10.782,10.816,49549,0
2006-10-16,10.816,10.877,10.693,10.85,186838,0
2006-10-17,10.773,10.858,10.701,10.782,67992,0
2006-10-18,11.307,11.629,11.217,11.233,164317,0
2006-10-19,11.2,11.376,11.141,11.278,59026,0
2006-10-20,11.324,11.393,11.183,11.241,61718,0
2006-10-23,11.25,11.315,11.032,11.088,110294,0
2006-10-24,11.097,11.115,10.816,11.078,161402,0
2006-10-25,11.041,11.288,11.041,11.115,47946,0
2006-10-26,11.297,11.594,11.26,11.567,175775,0
2006-10-27,11.515,11.55,11.393,11.411,159696,0
2006-10-30,11.269,11.62,11.131,11.559,207347,0
2006-10-31,11.497,11.541,11.233,11.444,113950,0
2006-11-01,11.62,11.656,11.444,11.532,57660,0
2006-11-02,11.444,12.354,11.444,12.285,173629,0
2006-11-03,12.241,12.303,11.812,12.11,128737,0
2006-11-06,12.181,12.181,11.585,11.892,237164,0
2006-11-07,11.82,12.162,11.674,11.876,113821,0
2006-11-08,11.892,12.1,11.724,11.918,111167,0
2006-11-09,11.867,11.867,11.183,11.7,138509,0
2006-11-10,11.759,12.337,11.74,12.285,96753,0
2006-11-13,12.25,12.319,12.013,12.223,172040,0
2006-11-14,12.268,12.529,12.259,12.443,80075,0
2006-11-15,12.443,12.457,12.31,12.372,75763,0
2006-11-16,12.293,12.677,12.293,12.625,86594,0
2006-11-17,12.59,12.687,12.197,12.241,72885,0
2006-11-20,12.285,12.398,12.181,12.303,64197,0
2006-11-21,12.285,12.389,12.181,12.233,60214,0
2006-11-22,12.241,12.241,12.04,12.125,30776,0
2006-11-24,12.04,12.241,12.04,12.233,20844,0
2006-11-27,12.171,12.171,11.656,11.848,82562,0
2006-11-28,11.691,12.005,11.55,11.944,110256,0
2006-11-29,11.935,11.996,11.62,11.786,57977,0
2006-11-30,11.82,11.884,11.664,11.749,38682,0
2006-12-01,11.796,11.839,11.716,11.82,38847,0
2006-12-04,11.867,11.867,11.691,11.796,54220,0
2006-12-05,11.777,12.005,11.716,12.005,72997,0
2006-12-06,11.969,12.005,11.611,11.839,86828,0
2006-12-07,11.829,11.829,11.307,11.307,52848,0
2006-12-08,11.648,11.648,11.435,11.444,51866,0
2006-12-11,11.452,11.603,11.444,11.577,61324,0
2006-12-12,11.611,11.74,11.497,11.674,198955,0
2006-12-13,11.732,11.777,11.2,11.233,88404,0
2006-12-14,11.2,11.532,11.2,11.452,66946,0
2006-12-15,11.515,11.603,11.307,11.315,87585,0
2006-12-18,11.25,11.428,11.192,11.307,70622,0
2006-12-19,11.315,11.367,11.288,11.342,140435,0
2006-12-20,11.333,11.419,11.333,11.393,73557,0
2006-12-21,11.444,11.585,11.376,11.55,46591,0
2006-12-22,11.585,11.796,11.428,11.656,101875,0
2006-12-26,11.691,11.812,11.567,11.716,96635,0
2006-12-27,11.674,11.724,11.469,11.585,84609,0
2006-12-28,11.532,11.55,11.224,11.278,49452,0
2006-12-29,11.288,11.532,11.131,11.183,49179,0
2007-01-03,11.269,11.428,11.05,11.105,89963,0
2007-01-04,11.069,11.307,11.023,11.059,53919,0
2007-01-05,11.023,11.059,10.841,10.868,83093,0
2007-01-08,10.895,11.023,10.79,10.885,86892,0
2007-01-09,10.858,10.92,10.554,10.665,68779,0
2007-01-10,10.665,10.665,10.449,10.634,159839,0
2007-01-11,10.665,11.115,10.554,11.097,290127,0
2007-01-12,11.05,11.217,10.938,11.217,55628,0
2007-01-16,11.25,11.585,11.183,11.2,118697,0
2007-01-17,11.192,11.217,10.957,11.097,83882,0
2007-01-18,11.041,11.159,10.825,10.832,66453,0
2007-01-19,10.816,11.209,10.729,11.209,47423,0
2007-01-22,11.183,11.183,10.675,10.675,99985,0
2007-01-23,10.597,10.938,10.342,10.895,112597,0
2007-01-24,11.192,11.724,11.05,11.497,243279,0
2007-01-25,11.55,11.603,11.342,11.411,42470,0
2007-01-26,11.403,11.452,11.288,11.333,83014,0
2007-01-29,11.35,11.359,11.233,11.35,86335,0
2007-01-30,11.297,11.342,11.233,11.342,68137,0
2007-01-31,11.307,11.664,11.278,11.611,121374,0
2007-02-01,11.603,11.724,11.411,11.674,118618,0
2007-02-02,11.691,11.759,11.444,11.461,105517,0
2007-02-05,11.428,11.656,11.367,11.603,120742,0
2007-02-06,11.603,11.638,11.532,11.62,92079,0
2007-02-07,11.611,11.611,11.376,11.525,92628,0
2007-02-08,11.525,11.577,11.376,11.444,53429,0
2007-02-09,11.419,11.611,11.288,11.315,63950,0
2007-02-12,11.376,11.376,11.224,11.333,54666,0
2007-02-13,11.444,11.716,11.359,11.611,93627,0
2007-02-14,11.603,11.603,11.122,11.122,55732,0
2007-02-15,11.183,11.629,11.183,11.559,87165,0
2007-02-16,11.567,11.567,11.479,11.559,47359,0
2007-02-20,11.577,11.577,11.278,11.385,64640,0
2007-02-21,11.324,11.376,11.278,11.359,48929,0
2007-02-22,11.307,11.691,11.307,11.664,169727,0
2007-02-23,11.629,11.629,11.359,11.541,131080,0
2007-02-26,11.541,11.786,11.488,11.716,128381,0
2007-02-27,11.532,11.656,11.25,11.269,169374,0
2007-02-28,11.25,11.342,10.991,11.25,96636,0
2007-03-01,11.088,11.324,10.938,11.324,92125,0
2007-03-02,11.269,11.307,11.115,11.131,110514,0
2007-03-05,11.078,11.078,10.544,10.589,257598,0
2007-03-06,10.71,11.217,10.607,11.105,95278,0
2007-03-07,11.115,11.233,10.938,11.131,244764,0
2007-03-08,11.175,11.428,10.938,11.428,111656,0
2007-03-09,11.567,11.656,11.461,11.603,145450,0
2007-03-12,11.656,11.951,11.62,11.925,147326,0
2007-03-13,12.135,12.407,11.233,11.25,268903,0
2007-03-14,11.217,11.435,11.069,11.411,149256,0
2007-03-15,11.393,11.656,11.35,11.656,122289,0
2007-03-16,11.638,11.638,11.444,11.497,115520,0
2007-03-19,11.577,11.74,11.567,11.62,93962,0
2007-03-20,11.585,11.716,11.452,11.656,122740,0
2007-03-21,11.603,12.189,11.603,12.189,108076,0
2007-03-22,12.205,12.214,11.9,12.03,89200,0
2007-03-23,12.066,12.205,11.96,12.076,55061,0
2007-03-26,12.11,12.144,11.988,12.049,111537,0
2007-03-27,11.996,12.285,11.951,12.214,126334,0
2007-03-28,12.125,12.125,11.839,12.022,70915,0
2007-03-29,12.1,12.1,11.951,11.951,31838,0
2007-03-30,11.969,12.354,11.951,12.241,139483,0
2007-04-02,12.268,12.268,11.918,11.969,128137,0
2007-04-03,11.996,12.303,11.996,12.268,108027,0
2007-04-04,12.293,12.293,12.04,12.085,81319,0
2007-04-05,12.03,12.162,11.978,12.058,51228,0
2007-04-09,12.049,12.11,11.978,11.996,55383,0
2007-04-10,12.022,12.574,12.022,12.513,201486,0
2007-04-11,12.521,12.521,12.31,12.345,152151,0
2007-04-12,12.354,12.677,12.345,12.565,224363,0
2007-04-13,12.574,12.669,12.354,12.59,98919,0
2007-04-16,12.625,12.705,12.476,12.669,64567,0
2007-04-17,12.661,12.705,12.504,12.606,100409,0
2007-04-18,12.581,12.669,12.513,12.598,73035,0
2007-04-19,12.521,12.715,12.345,12.581,91164,0
2007-04-20,12.677,13.72,12.677,13.675,323482,0
2007-04-23,13.595,13.675,13.402,13.465,359975,0
2007-04-24,13.402,13.577,13.369,13.369,328973,0
2007-04-25,13.43,13.526,13.376,13.456,126166,0
2007-04-26,13.421,13.56,13.402,13.544,88212,0
2007-04-27,13.44,13.509,13.281,13.484,83172,0
2007-04-30,13.492,13.526,13.385,13.421,202400,0
2007-05-01,13.421,13.484,13.228,13.465,172447,0
2007-05-02,13.421,13.44,13.3,13.44,222394,0
2007-05-03,13.421,13.938,13.353,13.685,520693,0
2007-05-04,13.685,13.685,13.402,13.456,120253,0
2007-05-07,13.421,13.778,13.402,13.72,170701,0
2007-05-08,13.613,13.98,13.551,13.961,208518,0
2007-05-09,13.878,13.929,13.361,13.929,158427,0
2007-05-10,15.012,17.007,14.856,15.792,2593720,0
2007-05-11,15.695,16.103,15.433,15.783,903086,0
2007-05-14,15.799,15.985,15.712,15.747,311096,0
2007-05-15,15.766,15.947,15.695,15.729,193437,0
2007-05-16,15.766,15.824,15.721,15.738,221290,0
2007-05-17,15.721,15.799,15.695,15.738,276031,0
2007-05-18,15.783,15.843,15.695,15.783,333657,0
2007-05-21,15.807,16.202,15.807,15.975,198952,0
2007-05-22,15.92,16.22,15.92,16.166,136672,0
2007-05-23,16.211,16.323,16.149,16.22,207437,0
2007-05-24,16.166,16.202,15.554,15.975,344159,0
2007-05-25,16.02,16.429,15.686,15.756,342733,0
2007-05-29,15.783,15.878,15.606,15.729,214389,0
2007-05-30,15.634,15.824,15.396,15.452,156460,0
2007-05-31,15.452,15.642,15.343,15.478,156343,0
2007-06-01,15.571,16.149,15.571,16.149,176189,0
2007-06-04,15.993,16.323,15.869,16.22,200205,0
2007-06-05,16.139,16.175,15.888,16.03,111161,0
2007-06-06,16.001,16.001,15.303,15.537,187747,0
2007-06-07,15.678,16.238,15.67,16.011,227683,0
2007-06-08,16.011,16.054,15.67,16.011,104499,0
2007-06-11,15.947,16.149,15.712,16.139,118325,0
2007-06-12,16.166,16.175,15.379,15.686,205684,0
2007-06-13,15.703,16.761,15.678,16.743,458323,0
2007-06-14,16.71,16.902,16.41,16.56,207280,0
2007-06-15,16.761,16.911,16.281,16.306,241560,0
2007-06-18,16.257,16.692,16.03,16.594,226554,0
2007-06-19,16.533,16.551,16.211,16.367,113673,0
2007-06-20,16.375,16.375,15.46,15.46,116958,0
2007-06-21,15.452,15.834,15.369,15.738,95308,0
2007-06-22,15.766,15.766,15.361,15.361,819329,0
2007-06-25,15.311,15.452,15.085,15.379,263639,0
2007-06-26,15.452,15.478,14.863,14.889,114467,0
2007-06-27,14.627,15.396,14.593,15.352,126910,0
2007-06-28,15.326,16.238,15.259,16.011,194767,0
2007-06-29,16.079,16.079,15.415,15.519,135173,0
2007-07-02,15.554,15.92,15.433,15.511,111785,0
2007-07-03,15.468,15.799,15.452,15.775,53251,0
2007-07-05,15.824,15.824,15.075,15.134,130831,0
2007-07-06,15.085,15.259,14.856,15.151,111534,0
2007-07-09,15.134,15.268,15.085,15.1,100590,0
2007-07-10,15.029,15.116,14.399,14.488,162188,0
2007-07-11,14.575,14.839,14.348,14.82,204135,0
2007-07-12,14.856,15.303,14.802,15.178,92545,0
2007-07-13,15.109,15.222,14.802,14.873,96206,0
2007-07-16,14.863,14.863,14.716,14.786,80804,0
2007-07-17,14.839,15.116,14.812,14.863,114477,0
2007-07-18,14.786,15.116,14.786,15.1,92784,0
2007-07-19,15.092,15.178,14.863,14.951,52998,0
2007-07-20,14.917,15.415,14.863,15.1,146076,0
2007-07-23,15.075,15.766,15.075,15.46,149663,0
2007-07-24,15.425,15.468,15.151,15.231,210594,0
2007-07-25,14.095,14.348,12.79,13.043,987241,0
2007-07-26,12.999,13.22,12.661,12.862,823365,0
2007-07-27,12.825,12.951,12.529,12.934,432697,0
2007-07-30,12.88,13.026,12.767,12.898,168442,0
2007-07-31,12.934,13.053,12.687,12.776,552347,0
2007-08-01,12.825,12.934,12.389,12.723,400642,0
2007-08-02,12.767,12.79,12.268,12.642,188693,0
2007-08-03,12.616,12.705,12.058,12.259,261826,0
2007-08-06,12.181,12.539,12.005,12.389,182438,0
2007-08-07,12.285,12.808,12.25,12.476,163726,0
2007-08-08,12.443,13.822,12.443,13.3,446764,0
2007-08-09,12.328,14.575,12.328,14.296,463919,0
2007-08-10,14.172,14.172,12.843,13.016,282477,0
2007-08-13,13.053,13.961,12.642,12.888,158816,0
2007-08-14,12.825,12.862,12.328,12.407,63843,0
2007-08-15,12.337,12.513,12.076,12.092,136058,0
2007-08-16,12.171,12.539,11.988,12.476,131557,0
2007-08-17,12.871,13.308,12.669,12.862,245106,0
2007-08-20,12.871,13.21,12.529,12.715,154830,0
2007-08-21,12.634,12.934,12.389,12.485,60460,0
2007-08-22,12.557,12.825,12.433,12.634,83414,0
2007-08-23,12.723,12.862,12.214,12.223,89099,0
2007-08-24,12.214,12.565,12.214,12.416,146973,0
2007-08-27,12.407,12.581,12.303,12.337,83222,0
2007-08-28,12.277,12.277,11.996,12.1,147983,0
2007-08-29,12.162,12.319,12.03,12.259,161070,0
2007-08-30,12.154,12.214,11.884,11.944,128467,0
2007-08-31,12.049,12.241,11.96,12.1,77961,0
2007-09-04,12.076,12.345,11.9,12.11,117500,0
2007-09-05,11.884,12.233,11.884,12.11,220959,0
2007-09-06,12.076,12.732,12.066,12.476,309236,0
2007-09-07,12.372,12.372,11.732,12.125,133710,0
2007-09-10,12.154,12.319,11.74,11.951,118362,0
2007-09-11,12.076,12.319,12.005,12.144,172750,0
2007-09-12,12.125,12.303,12.076,12.11,95514,0
2007-09-13,12.181,12.485,11.951,12.25,185438,0
2007-09-14,12.181,12.389,11.935,12.319,141504,0
2007-09-17,12.259,12.293,12.04,12.11,118877,0
2007-09-18,12.125,12.59,11.867,12.416,162918,0
2007-09-19,12.504,12.999,12.504,12.968,162232,0
2007-09-20,12.984,12.984,12.598,12.924,102322,0
2007-09-21,13.043,13.043,12.758,12.825,190541,0
2007-09-24,12.834,12.968,12.616,12.888,36318,0
2007-09-25,12.862,13.192,12.74,13.062,82312,0
2007-09-26,13.099,13.841,13.007,13.595,69358,0
2007-09-27,13.632,13.805,13.281,13.805,150708,0
2007-09-28,13.955,13.955,13.402,13.797,209052,0
2007-10-01,13.768,14.734,13.595,14.332,219897,0
2007-10-02,14.324,14.507,13.859,14.296,119937,0
2007-10-03,14.14,14.726,14.113,14.66,277222,0
2007-10-04,14.751,15.116,14.277,15.1,133983,0
2007-10-05,15.268,15.293,14.383,14.542,225348,0
2007-10-08,14.575,14.793,14.277,14.793,73193,0
2007-10-09,14.793,14.839,14.383,14.567,62392,0
2007-10-10,14.507,14.542,14.26,14.373,194960,0
2007-10-11,14.399,14.507,14.26,14.305,159356,0
2007-10-12,14.348,14.61,14.191,14.399,66523,0
2007-10-15,14.365,14.515,14.26,14.443,342436,0
2007-10-16,14.426,15.178,14.277,15.029,158533,0
2007-10-17,15.109,15.116,14.383,14.636,194188,0
2007-10-18,14.575,14.873,14.542,14.618,144278,0
2007-10-19,14.644,14.644,14.155,14.287,130413,0
2007-10-22,14.14,14.584,14.14,14.452,75345,0
2007-10-23,14.542,15.425,14.191,14.977,187321,0
2007-10-24,13.235,14.426,13.235,14.348,244996,0
2007-10-25,14.515,14.515,13.878,13.98,173059,0
2007-10-26,14.172,14.191,13.832,13.929,102601,0
2007-10-29,13.929,13.929,13.56,13.702,212786,0
2007-10-30,13.685,13.911,13.668,13.822,109683,0
2007-10-31,13.859,14.016,13.605,13.894,113916,0
2007-11-01,13.702,13.851,13.183,13.411,128037,0
2007-11-02,13.595,13.595,13.127,13.228,185126,0
2007-11-05,13.062,13.099,12.565,12.669,112593,0
2007-11-06,12.642,12.825,12.443,12.661,98306,0
2007-11-07,12.354,12.749,12.241,12.495,88468,0
2007-11-08,12.808,13.353,12.776,12.999,90397,0
2007-11-09,12.767,13.21,12.74,12.968,163243,0
2007-11-12,12.934,13.43,12.076,12.162,210692,0
2007-11-13,12.233,12.521,12.162,12.407,227959,0
2007-11-14,12.457,12.79,12.259,12.389,188222,0
2007-11-15,12.354,12.521,12.25,12.425,98082,0
2007-11-16,12.443,12.529,12.303,12.354,134248,0
2007-11-19,12.214,12.303,11.469,11.497,113442,0
2007-11-20,11.525,11.848,11.269,11.7,146969,0
2007-11-21,11.674,11.812,11.479,11.515,96994,0
2007-11-23,11.629,11.848,11.541,11.777,27748,0
2007-11-26,11.759,11.9,11.656,11.786,263251,0
2007-11-27,11.848,11.918,11.638,11.749,129961,0
2007-11-28,11.892,12.04,11.656,11.9,166570,0
2007-11-29,11.324,11.664,10.746,10.825,345760,0
2007-11-30,10.832,10.982,10.554,10.648,191130,0
2007-12-03,10.626,10.64,10.082,10.257,193828,0
2007-12-04,10.15,10.282,9.864,9.872,87598,0
2007-12-05,10.115,10.124,9.985,10.021,123767,0
2007-12-06,10.021,10.342,9.957,10.214,92046,0
2007-12-07,10.132,10.204,9.619,9.731,133925,0
2007-12-10,9.766,9.838,9.591,9.722,673982,0
2007-12-11,9.731,10.082,9.61,9.775,240052,0
2007-12-12,10.047,10.15,9.574,9.766,232730,0
2007-12-13,9.655,9.957,9.628,9.957,264219,0
2007-12-14,9.906,10.132,9.856,9.923,148410,0
2007-12-17,9.897,10.379,9.829,9.949,204831,0
2007-12-18,9.976,10.693,9.941,10.634,135324,0
2007-12-19,10.589,10.675,10.298,10.562,168583,0
2007-12-20,10.693,10.895,10.466,10.885,96540,0
2007-12-21,11.032,11.131,10.903,11.059,214215,0
2007-12-24,11.115,11.115,10.974,11.007,96716,0
2007-12-26,10.92,11.078,10.92,11.023,78141,0
2007-12-27,11.032,11.078,10.684,10.832,53578,0
2007-12-28,10.957,11.078,10.607,10.607,118393,0
2007-12-31,10.535,10.773,10.457,10.475,117837,0
2008-01-02,10.441,10.85,10.441,10.79,195658,0
2008-01-03,10.832,11.078,10.763,10.79,87339,0
2008-01-04,10.64,10.832,10.441,10.57,129981,0
2008-01-07,10.607,10.701,10.012,10.274,165934,0
2008-01-08,10.274,11.131,10.223,10.527,132159,0
2008-01-09,10.485,11.007,10.485,10.885,146155,0
2008-01-10,10.729,10.895,9.897,9.985,197953,0
2008-01-11,9.89,10.021,9.4937,9.53,226730,0
2008-01-14,9.574,9.923,9.574,9.792,95614,0
2008-01-15,9.655,9.847,9.1455,9.1725,182730,0
2008-01-16,9.1725,9.4,9.0847,9.2075,218990,0
2008-01-17,9.2843,9.3301,8.8742,9.0066,71682,0
2008-01-18,8.9705,9.0497,8.3501,8.4988,171896,0
2008-01-22,8.1227,9.0664,8.1227,8.4637,300313,0
2008-01-23,8.2453,8.7348,7.8955,8.7086,266171,0
2008-01-24,8.7434,9.0231,8.5423,8.9181,178069,0
2008-01-25,9.0151,9.1186,8.6999,8.8048,69990,0
2008-01-28,8.9181,9.1118,8.8742,9.0231,66348,0
2008-01-29,9.3117,9.89,9.3117,9.792,248431,0
2008-01-30,9.739,10.091,9.628,9.897,153453,0
2008-01-31,9.731,10.107,9.679,9.914,156951,0
2008-02-01,9.976,10.177,9.783,10.107,103688,0
2008-02-04,10.132,10.441,10.132,10.342,122472,0
2008-02-05,10.15,10.535,9.1358,10.342,149782,0
2008-02-06,10.433,10.457,10.185,10.397,115224,0
2008-02-07,10.351,10.535,10.132,10.351,100423,0
2008-02-08,10.307,10.508,9.914,10.055,190583,0
2008-02-11,10.039,10.064,9.637,9.941,94885,0
2008-02-12,9.967,10.15,9.856,10.082,51404,0
2008-02-13,9.872,10.257,9.856,10.257,45210,0
2008-02-14,10.307,10.307,9.4524,9.4937,158869,0
2008-02-15,9.4445,9.731,9.4088,9.574,137617,0
2008-02-19,9.696,10.082,9.696,9.941,123912,0
2008-02-20,9.906,10.115,9.819,9.941,235229,0
2008-02-21,10.003,10.274,9.705,9.705,100610,0
2008-02-22,9.696,10.214,9.662,10.195,113351,0
2008-02-25,10.223,10.223,9.783,10.177,41106,0
2008-02-26,10.091,10.457,9.838,10.115,70773,0
2008-02-27,10.003,10.249,9.838,10.064,130215,0
2008-02-28,9.957,10.15,9.646,9.766,169300,0
2008-02-29,9.655,10.214,9.4168,9.4688,53548,0
2008-03-03,9.4524,9.81,9.3301,9.646,109626,0
2008-03-04,9.53,10.159,9.522,10.012,246974,0
2008-03-05,10.047,10.074,9.856,9.976,122433,0
2008-03-06,9.941,10.012,9.739,9.906,168368,0
2008-03-07,9.783,10.039,9.731,9.783,80982,0
2008-03-10,9.881,9.881,9.3822,9.4847,125633,0
2008-03-11,11.541,12.092,11.115,11.452,729472,0
2008-03-12,11.488,12.381,11.488,12.022,494470,0
2008-03-13,11.935,12.598,11.7,12.407,493720,0
2008-03-14,12.457,12.616,12.135,12.513,283222,0
2008-03-17,12.337,12.606,12.058,12.425,242811,0
2008-03-18,12.74,12.825,11.892,12.74,482721,0
2008-03-19,12.74,12.934,12.154,12.154,150559,0
2008-03-20,12.677,12.677,12.171,12.425,454105,0
2008-03-24,12.451,12.642,12.076,12.581,189761,0
2008-03-25,12.634,12.677,12.495,12.661,106296,0
2008-03-26,12.661,12.669,12.181,12.372,171335,0
2008-03-27,12.443,12.651,12.154,12.337,400464,0
2008-03-28,12.337,12.816,12.223,12.285,72196,0
2008-03-31,12.319,13.043,12.277,12.871,164698,0
2008-04-01,13.016,13.108,12.476,13.081,168371,0
2008-04-02,13.053,13.921,12.999,13.702,326032,0
2008-04-03,13.544,13.702,13.117,13.649,254507,0
2008-04-04,13.632,13.668,13.072,13.228,293000,0
2008-04-07,13.353,13.805,13.353,13.595,349967,0
2008-04-08,13.449,13.752,13.369,13.595,240258,0
2008-04-09,13.613,13.929,13.345,13.395,255468,0
2008-04-10,13.449,14.305,13.449,14.095,296278,0
2008-04-11,13.955,14.172,13.832,13.859,226808,0
2008-04-14,13.778,14.104,13.76,13.999,302141,0
2008-04-15,14.05,14.383,14.05,14.243,193668,0
2008-04-16,14.358,15.504,13.728,15.442,256583,0
2008-04-17,15.406,15.993,15.109,15.721,332753,0
2008-04-18,16.001,16.257,15.442,15.486,350680,0
2008-04-21,15.468,15.66,15.319,15.361,121257,0
2008-04-22,15.303,15.396,15.134,15.134,226283,0
2008-04-23,15.151,15.528,15.134,15.528,198483,0
2008-04-24,15.468,15.721,15.285,15.537,152912,0
2008-04-25,15.67,16.02,15.293,15.562,400149,0
2008-04-28,15.579,15.843,15.433,15.562,426344,0
2008-04-29,15.587,16.743,15.554,16.621,520188,0
2008-04-30,16.813,17.05,16.586,16.884,274257,0
2008-05-01,16.849,16.902,16.621,16.71,166923,0
2008-05-02,16.875,16.902,16.238,16.306,175216,0
2008-05-05,16.274,16.323,15.975,16.306,114300,0
2008-05-06,16.306,16.306,15.869,16.054,207608,0
2008-05-07,16.149,16.323,16.079,16.184,192673,0
2008-05-08,16.796,17.452,16.184,16.323,665444,0
2008-05-09,16.13,16.551,15.066,15.756,712778,0
2008-05-12,15.799,15.869,15.379,15.729,421539,0
2008-05-13,15.747,15.799,15.587,15.625,321252,0
2008-05-14,15.678,15.678,15.151,15.249,219362,0
2008-05-15,15.268,15.486,15.1,15.334,339576,0
2008-05-16,15.442,15.486,14.889,15.151,112498,0
2008-05-19,15.092,15.134,14.575,14.908,206541,0
2008-05-20,14.889,14.889,14.488,14.56,274263,0
2008-05-21,14.618,14.618,14.243,14.488,238351,0
2008-05-22,14.507,14.56,14.155,14.26,206549,0
2008-05-23,14.208,14.365,13.456,13.632,242332,0
2008-05-27,13.613,14.287,13.613,14.217,211687,0
2008-05-28,14.391,14.452,14.226,14.435,127219,0
2008-05-29,14.365,14.525,14.217,14.507,230464,0
2008-05-30,14.515,14.802,14.373,14.67,479071,0
2008-06-02,14.742,15.249,13.668,14.593,313194,0
2008-06-03,14.032,14.269,13.668,13.946,477295,0
2008-06-04,13.921,14.243,13.568,14.13,210465,0
2008-06-05,14.199,15.222,14.199,15.214,258375,0
2008-06-06,15.085,15.085,14.234,14.234,180579,0
2008-06-09,14.243,14.786,14.243,14.751,286195,0
2008-06-10,14.618,15.021,14.567,14.66,303824,0
2008-06-11,14.652,14.652,13.56,13.605,191520,0
2008-06-12,13.632,14.041,13.484,13.64,273814,0
2008-06-13,13.778,14.032,13.668,14.032,162278,0
2008-06-16,14.007,14.007,13.595,13.797,171639,0
2008-06-17,13.814,14.113,13.814,13.98,143630,0
2008-06-18,13.946,13.946,13.64,13.797,61152,0
2008-06-19,13.56,13.587,13.168,13.29,128671,0
2008-06-20,13.183,13.317,12.783,12.915,218062,0
2008-06-23,13.035,13.361,12.915,13.117,106303,0
2008-06-24,12.991,13.127,12.581,12.898,97797,0
2008-06-25,12.907,13.535,12.581,13.535,156073,0
2008-06-26,13.395,13.395,12.293,12.443,231962,0
2008-06-27,12.363,13.081,12.241,12.907,645754,0
2008-06-30,12.843,13.456,12.476,13.117,164886,0
2008-07-01,12.951,13.499,12.951,13.484,146544,0
2008-07-02,13.484,14.191,12.277,12.416,316502,0
2008-07-03,12.59,12.767,12.205,12.354,93667,0
2008-07-07,12.451,12.581,11.96,12.451,221312,0
2008-07-08,13.369,14.602,13.3,14.409,460515,0
2008-07-09,14.383,14.932,14.086,14.341,228960,0
2008-07-10,14.305,14.391,13.613,13.659,164481,0
2008-07-11,13.465,13.693,12.88,13.361,195887,0
2008-07-14,13.56,13.56,12.319,12.834,185045,0
2008-07-15,12.669,12.808,12.03,12.451,320305,0
2008-07-16,12.476,13.153,12.135,13.035,148950,0
2008-07-17,13.143,13.492,12.749,13.44,77969,0
2008-07-18,13.43,13.43,12.268,12.79,95175,0
2008-07-21,12.888,13.369,12.285,12.799,94683,0
2008-07-22,12.557,12.808,12.31,12.616,167964,0
2008-07-23,12.625,13.228,12.625,12.888,108401,0
2008-07-24,13.29,13.29,12.337,12.799,174287,0
2008-07-25,12.898,12.991,12.74,12.816,75632,0
2008-07-28,12.758,12.758,12.144,12.548,54803,0
2008-07-29,12.565,13.117,12.565,12.915,103859,0
2008-07-30,13.072,13.127,12.457,13.016,46347,0
2008-07-31,12.898,13.517,12.898,13.099,154825,0
2008-08-01,13.108,13.649,12.625,12.677,135806,0
2008-08-04,12.651,12.715,12.076,12.11,109089,0
2008-08-05,12.241,12.606,12.197,12.433,158458,0
2008-08-06,12.381,12.843,12.076,12.687,100600,0
2008-08-07,12.557,12.557,11.9,11.909,153384,0
2008-08-08,11.944,12.337,11.918,12.285,107498,0
2008-08-11,12.354,13.089,12.058,13.072,100103,0
2008-08-12,12.934,13.411,12.303,13.402,185370,0
2008-08-13,13.402,13.712,13.345,13.56,161580,0
2008-08-14,13.465,14.208,13.465,14.086,98006,0
2008-08-15,14.217,14.277,13.99,14.155,106492,0
2008-08-18,14.26,14.269,13.911,13.99,86949,0
2008-08-19,13.797,13.797,13.007,13.072,173911,0
2008-08-20,13.175,13.175,12.467,12.984,117031,0
2008-08-21,12.862,13.053,12.476,12.485,44523,0
2008-08-22,12.581,12.968,12.548,12.888,79086,0
2008-08-25,12.799,12.799,12.259,12.328,136786,0
2008-08-26,12.337,13.043,12.118,12.293,77809,0
2008-08-27,12.319,12.381,12.135,12.277,58912,0
2008-08-28,12.425,12.557,12.319,12.398,108335,0
2008-08-29,12.354,12.625,12.241,12.407,77618,0
2008-09-02,12.687,12.687,12.066,12.076,134418,0
2008-09-03,12.066,12.319,11.935,12.092,107732,0
2008-09-04,11.969,11.969,11.376,11.7,150486,0
2008-09-05,11.664,11.996,11.469,11.918,116079,0
2008-09-08,12.223,12.223,11.629,11.969,187418,0
2008-09-09,11.996,12.241,11.461,11.892,125398,0
2008-09-10,12.898,12.898,11.918,12.049,190193,0
2008-09-11,11.867,12.058,11.682,12.03,93135,0
2008-09-12,11.884,12.04,11.461,11.507,94235,0
2008-09-15,11,11.786,10.974,11.023,85655,0
2008-09-16,10.729,11.611,10.597,11.594,145429,0
2008-09-17,11.419,11.691,11.032,11.367,208525,0
2008-09-18,11.691,12.241,11.315,12.197,221716,0
2008-09-19,12.425,13.117,12.214,12.852,306089,0
2008-09-22,12.776,13.117,12.268,12.651,127864,0
2008-09-23,12.758,12.767,12.398,12.451,104334,0
2008-09-24,12.495,12.915,12.049,12.197,109949,0
2008-09-25,12.285,12.285,11.611,12.233,110235,0
2008-09-26,11.996,12.88,11.786,12.687,146830,0
2008-09-29,12.345,12.345,11.269,11.385,116258,0
2008-09-30,11.515,12.233,11.515,11.857,91852,0
2008-10-01,11.638,12.135,11.444,11.812,145520,0
2008-10-02,11.74,11.839,11.403,11.638,224354,0
2008-10-03,11.749,11.749,11.017,11.175,85153,0
2008-10-06,10.929,10.991,10.241,10.903,185442,0
2008-10-07,11.059,11.115,10.159,10.204,132136,0
2008-10-08,10.517,10.658,9.2582,10.282,370182,0
2008-10-09,10.324,10.414,8.7172,8.9887,203952,0
2008-10-10,8.726,9.2417,7.8865,9.1628,434553,0
2008-10-13,9.679,9.864,8.8836,9.856,201475,0
2008-10-14,10.177,10.223,9.646,9.941,85615,0
2008-10-15,9.81,10.342,8.7434,8.7523,87016,0
2008-10-16,8.8132,9.3029,8.4899,9.3029,140945,0
2008-10-17,8.9006,10.021,8.6124,9.662,190288,0
2008-10-20,9.881,10.091,9.512,9.985,76942,0
2008-10-21,9.801,10.405,9.637,9.864,141972,0
2008-10-22,9.6,10.115,9.3029,9.4757,100227,0
2008-10-23,9.512,10.039,9.339,9.923,85729,0
2008-10-24,9.4,9.539,8.6911,9.1725,82693,0
2008-10-27,9.058,9.4088,8.6735,8.7958,131312,0
2008-10-28,8.9887,9.4524,8.7523,9.4168,203244,0
2008-10-29,9.4346,9.582,8.9267,9.2075,151761,0
2008-10-30,9.4937,9.792,9.1358,9.522,89966,0
2008-10-31,9.4524,10.214,9.2582,10.195,147606,0
2008-11-03,10.142,10.841,9.783,10.433,142128,0
2008-11-04,10.57,11.078,10.214,10.991,142768,0
2008-11-05,10.832,11.159,9.932,9.994,99460,0
2008-11-06,9.89,10.298,9.1812,9.1812,191516,0
2008-11-07,9.2843,9.679,8.8485,9.2075,119019,0
2008-11-10,9.1987,9.339,8.5771,8.6561,83743,0
2008-11-11,8.4637,8.5863,8.0354,8.1313,105897,0
2008-11-12,7.983,7.983,6.9685,7.021,158591,0
2008-11-13,7.0736,8.4288,6.8199,8.385,193469,0
2008-11-14,8.2187,8.2187,7.336,7.3447,105265,0
2008-11-17,7.2919,7.3533,6.794,6.9425,120593,0
2008-11-18,6.9508,6.9685,6.4352,6.6715,132715,0
2008-11-19,6.6274,6.8286,6.1466,6.1642,95307,0
2008-11-20,6.1466,6.1466,4.9837,5.2283,158635,0
2008-11-21,5.3248,5.3248,4.7302,4.94,127978,0
2008-11-24,5.0275,6.4091,4.9225,6.2082,261222,0
2008-11-25,6.1205,6.1907,5.5345,5.7182,224706,0
2008-11-26,5.5169,6.6449,5.4822,6.5489,136538,0
2008-11-28,6.3738,6.8022,6.1642,6.4352,47513,0
2008-12-01,6.234,6.234,5.2283,5.2546,172363,0
2008-12-02,5.3862,5.4735,4.879,5.1326,715561,0
2008-12-03,4.9837,5.2372,4.8701,5.0013,219808,0
2008-12-04,4.9487,5.1412,4.4067,4.634,217088,0
2008-12-05,4.5468,5.2636,4.5468,5.1059,189296,0
2008-12-08,5.2546,6.0242,5.0975,5.7269,518558,0
2008-12-09,5.6832,6.4091,5.5959,5.9106,201456,0
2008-12-10,5.9981,6.6975,5.9981,6.4703,83132,0
2008-12-11,6.3304,6.6016,6.1733,6.2082,85145,0
2008-12-12,6.0591,6.794,5.8845,6.7848,68540,0
2008-12-15,6.8114,7.2572,6.0855,6.1907,60770,0
2008-12-16,6.3041,6.514,6.103,6.5051,149500,0
2008-12-17,6.4091,6.9425,6.4091,6.8375,96589,0
2008-12-18,6.794,6.9773,6.6801,6.8988,76877,0
2008-12-19,7.1959,7.5543,6.6887,6.6887,246213,0
2008-12-22,6.7499,6.9072,6.1205,6.3655,82672,0
2008-12-23,6.4091,6.6101,5.6394,5.8146,110379,0
2008-12-24,5.832,5.832,5.657,5.7533,8701,0
2008-12-26,5.7796,6.1205,5.7796,6.0943,41470,0
2008-12-29,6.1466,6.1466,5.7182,5.7182,91162,0
2008-12-30,5.7182,5.8757,5.1763,5.5609,299602,0
2008-12-31,5.5872,6.7414,5.3687,6.7148,155079,0
2009-01-02,6.7414,6.9072,6.1289,6.6887,153952,0
2009-01-05,6.6715,6.8724,6.5663,6.7061,54944,0
2009-01-06,6.7587,7.5108,6.5575,7.2831,70048,0
2009-01-07,7.126,7.2831,6.5575,6.6365,60860,0
2009-01-08,6.5842,7.231,6.4004,7.2134,59835,0
2009-01-09,7.2134,7.362,6.3389,6.3389,119501,0
2009-01-12,6.3041,6.3304,5.8932,6.1382,140337,0
2009-01-13,6.1382,6.5051,6.1382,6.3738,63667,0
2009-01-14,6.2429,6.2865,5.6483,5.6657,141474,0
2009-01-15,5.6657,5.7706,5.1059,5.4297,167400,0
2009-01-16,5.3422,5.6483,4.057,4.8876,429012,0
2009-01-20,4.7827,4.8266,4.1706,4.2581,257937,0
2009-01-21,4.3281,4.6515,4.2141,4.5026,329214,0
2009-01-22,4.3806,4.5026,4.2581,4.4415,157785,0
2009-01-23,4.3718,5.159,4.3718,4.8963,241176,0
2009-01-26,4.94,5.3073,4.879,5.2109,132872,0
2009-01-27,5.2109,5.6308,5.0363,5.5697,170692,0
2009-01-28,5.6657,6.2689,5.4822,6.2604,97257,0
2009-01-29,5.9017,6.0156,4.5816,5.0626,240661,0
2009-01-30,5.1149,5.5609,4.835,5.2811,146361,0
2009-02-02,5.2026,5.7182,5.0275,5.6308,150150,0
2009-02-03,5.7446,6.199,5.5345,6.0766,84571,0
2009-02-04,6.0943,6.1815,5.7533,5.963,157621,0
2009-02-05,5.8845,6.103,5.7796,5.8583,141490,0
2009-02-06,5.7882,6.1289,5.6919,5.8757,133901,0
2009-02-09,5.7796,5.8668,5.5434,5.5959,121311,0
2009-02-10,5.5697,5.657,5.2283,5.2546,141113,0
2009-02-11,5.2724,5.456,5.2724,5.4036,41766,0
2009-02-12,5.2724,6.0766,5.2724,5.9805,115354,0
2009-02-13,5.9719,6.2254,5.8668,6.0505,159524,0
2009-02-17,5.8845,6.1116,5.3597,5.3772,99189,0
2009-02-18,5.4472,5.5258,5.2201,5.2636,69038,0
2009-02-19,5.351,5.5521,5.2811,5.5169,88061,0
2009-02-20,5.4121,5.6483,5.2724,5.4121,164305,0
2009-02-23,5.456,5.5959,4.9314,4.9663,59465,0
2009-02-24,5.045,5.15,4.9314,4.9314,153702,0
2009-02-25,4.9314,5.159,4.8876,4.9926,87166,0
2009-02-26,5.0363,5.15,5.0013,5.0885,132952,0
2009-02-27,4.9749,5.1763,4.7741,4.7741,322649,0
2009-03-02,4.599,4.599,4.433,4.4591,192616,0
2009-03-03,4.5468,4.5641,4.1534,4.188,244027,0
2009-03-04,4.2757,4.3718,3.9784,4.2235,158126,0
2009-03-05,4.1007,4.2757,3.4449,3.4449,171475,0
2009-03-06,3.4885,3.7159,3.4885,3.6633,122737,0
2009-03-09,3.6024,3.6808,3.069,3.1913,132150,0
2009-03-10,3.2791,3.5414,3.0776,3.2524,184797,0
2009-03-11,3.34,3.4975,3.06,3.2524,154560,0
2009-03-12,3.1824,3.5233,3.0776,3.4187,286295,0
2009-03-13,3.4362,4.0659,3.2524,3.8471,143568,0
2009-03-16,3.9084,4.0481,3.8471,3.9258,177507,0
2009-03-17,3.9784,4.5468,3.5324,4.5117,84716,0
2009-03-18,4.4944,4.6165,4.3281,4.599,81423,0
2009-03-19,4.6693,4.9225,4.6693,4.8091,64352,0
2009-03-20,4.8701,5.3772,4.6601,4.7914,110558,0
2009-03-23,4.9749,5.7007,4.879,5.6744,194299,0
2009-03-24,5.5434,5.6744,5.0537,5.0803,99348,0
2009-03-25,5.2372,5.3862,5.1237,5.3336,104987,0
2009-03-26,5.4211,5.5785,5.2897,5.5697,91248,0
2009-03-27,5.4211,5.5609,4.879,4.9139,69114,0
2009-03-30,4.7477,4.9576,4.5641,4.8963,120804,0
2009-03-31,4.9926,5.2283,4.6077,5.0975,183897,0
2009-04-01,5.01,5.2724,4.6077,5.2636,53101,0
2009-04-02,5.4822,5.963,5.3248,5.8146,120994,0
2009-04-03,5.8146,5.8146,5.4384,5.4908,131567,0
2009-04-06,5.3772,5.5086,5.0275,5.2109,43528,0
2009-04-07,5.0885,5.1936,4.844,4.94,89987,0
2009-04-08,4.9749,5.2897,4.9749,5.2897,102717,0
2009-04-09,5.4735,6.3389,5.4735,6.3215,81154,0
2009-04-13,6.234,6.234,5.3687,5.6657,47836,0
2009-04-14,5.5345,5.6133,5.1412,5.2897,64725,0
2009-04-15,5.2546,5.4822,5.2546,5.4384,51823,0
2009-04-16,5.5086,5.8668,5.3597,5.7007,95434,0
2009-04-17,5.7357,5.7357,5.4384,5.6308,64308,0
2009-04-20,5.4908,5.5169,5.2987,5.3772,74447,0
2009-04-21,5.3687,5.7533,5.3687,5.6832,56124,0
2009-04-22,5.5785,5.7357,5.5086,5.5521,59935,0
2009-04-23,5.5521,5.6919,5.4211,5.5258,80085,0
2009-04-24,5.6832,6.5923,5.6483,6.5401,81396,0
2009-04-27,6.4266,6.6715,6.1642,6.5051,78780,0
2009-04-28,6.4177,6.7323,6.3831,6.6887,27496,0
2009-04-29,6.7323,7.362,6.5749,7.336,70214,0
2009-04-30,7.4233,8.0176,6.7148,6.7848,110839,0
2009-05-01,6.6801,6.9072,6.6801,6.8459,71473,0
2009-05-04,6.8636,7.6768,6.6975,7.6331,131092,0
2009-05-05,7.6071,7.7817,7.231,7.4842,76260,0
2009-05-06,7.6156,7.843,7.1173,7.7644,60857,0
2009-05-07,7.9131,7.9131,6.9946,7.021,67176,0
2009-05-08,7.1873,7.3883,7.0559,7.2831,61675,0
2009-05-11,7.1173,7.3966,7.1173,7.362,57438,0
2009-05-12,7.6855,7.6855,7.0647,7.2223,189771,0
2009-05-13,7.0474,7.1347,6.7761,6.9508,190952,0
2009-05-14,7.021,7.091,6.7061,6.9773,125488,0
2009-05-15,6.9946,7.0299,6.7761,6.8636,49005,0
2009-05-18,6.9773,7.0123,6.7848,6.9773,62833,0
2009-05-19,6.9946,7.0383,6.794,6.8899,51510,0
2009-05-20,6.9508,7.2483,6.7761,6.8812,50312,0
2009-05-21,6.7761,6.9072,6.4352,6.6449,53656,0
2009-05-22,6.6887,7.5193,6.5051,6.8375,45832,0
2009-05-26,6.7674,7.9302,6.7674,7.8602,87765,0
2009-05-27,7.7029,7.9302,7.2483,7.2657,62081,0
2009-05-28,7.3709,7.8167,6.8812,7.5543,39291,0
2009-05-29,7.6156,7.6156,6.9861,7.336,73204,0
2009-06-01,7.5108,8.2362,7.3533,7.9042,118242,0
2009-06-02,7.869,8.0529,7.2047,7.5456,124643,0
2009-06-03,7.4319,7.598,7.2483,7.3269,121734,0
2009-06-04,7.4144,7.528,7.126,7.4407,62072,0
2009-06-05,7.5019,7.5019,7.0647,7.3533,64195,0
2009-06-08,7.2397,7.5193,7.2397,7.2572,68583,0
2009-06-09,7.2919,7.4144,7.231,7.3095,32898,0
2009-06-10,7.8865,7.8865,7.5193,7.598,212939,0
2009-06-11,7.598,7.7294,7.598,7.6942,96939,0
2009-06-12,7.6942,7.738,7.5633,7.6507,56494,0
2009-06-15,7.5633,7.6855,7.0999,7.2572,94587,0
2009-06-16,7.3794,7.5543,7.0474,7.2483,34745,0
2009-06-17,7.0736,7.3794,7.0474,7.301,18050,0
2009-06-18,7.476,7.7118,7.2572,7.4407,120586,0
2009-06-19,7.6071,7.6071,7.1173,7.231,97584,0
2009-06-22,7.1521,7.231,6.4703,6.7148,138922,0
2009-06-23,6.7323,6.8636,6.234,6.2779,83819,0
2009-06-24,6.3738,6.3738,6.1205,6.2082,66463,0
2009-06-25,6.1554,6.9946,6.1554,6.9861,76764,0
2009-06-26,6.8899,7.2223,6.1205,6.2689,445665,0
2009-06-29,6.2689,6.654,6.199,6.479,135237,0
2009-06-30,6.4964,6.654,6.1642,6.4177,92778,0
2009-07-01,6.3738,6.479,6.1642,6.2604,114588,0
2009-07-02,6.1205,6.4266,6.0156,6.199,103305,0
2009-07-06,6.1382,6.4177,6.0332,6.3563,92927,0
2009-07-07,6.3389,6.6801,6.0943,6.1382,100481,0
2009-07-08,6.199,6.5489,6.0332,6.3738,102789,0
2009-07-09,6.4527,6.4527,6.0855,6.103,60731,0
2009-07-10,6.0943,6.1907,6.0417,6.1116,60358,0
2009-07-13,6.1289,6.3304,6.0332,6.1815,49261,0
2009-07-14,6.234,6.2604,6.0679,6.1642,25086,0
2009-07-15,6.2604,6.5923,6.2254,6.5749,44927,0
2009-07-16,6.5051,6.7238,6.3913,6.6101,68668,0
2009-07-17,6.6274,6.8636,6.5314,6.6188,70247,0
2009-07-20,6.654,6.7061,6.5051,6.6101,63148,0
2009-07-21,6.654,6.654,6.3389,6.6188,58758,0
2009-07-22,6.6274,7.0034,6.4703,6.9425,78496,0
2009-07-23,6.8988,7.0123,6.7238,6.8899,123642,0
2009-07-24,7.4668,8.1836,7.1173,7.9562,354239,0
2009-07-27,7.9131,7.9131,7.476,7.6942,123444,0
2009-07-28,7.6071,7.9916,7.5543,7.8516,44331,0
2009-07-29,7.869,8.0791,7.8167,7.9562,26325,0
2009-07-30,8.0791,8.6473,7.9217,8.4637,67586,0
2009-07-31,8.3061,9.0664,8.2976,8.9358,89986,0
2009-08-03,8.9181,8.9526,8.4637,8.8221,95328,0
2009-08-04,8.9096,9.1186,8.8836,9.0066,57758,0
2009-08-05,9.0497,9.1725,8.3764,8.5423,59205,0
2009-08-06,8.6211,8.8309,8.4899,8.5336,33732,0
2009-08-07,8.7348,8.9358,8.5689,8.8659,40133,0
2009-08-10,8.7523,8.9181,8.385,8.6735,66832,0
2009-08-11,8.7434,9.0847,8.0616,8.3327,93548,0
2009-08-12,8.3327,8.4112,8.1928,8.2187,75473,0
2009-08-13,8.3153,8.6561,8.2976,8.5689,126611,0
2009-08-14,8.6037,8.8922,8.5336,8.7523,89528,0
2009-08-17,8.6824,8.8571,8.5073,8.525,93444,0
2009-08-18,8.5946,8.6037,8.4112,8.5511,68769,0
2009-08-19,8.385,8.6561,8.3501,8.5689,51337,0
2009-08-20,8.525,8.6473,8.4552,8.5689,31420,0
2009-08-21,8.726,8.8048,8.5863,8.7086,75655,0
2009-08-24,8.7699,8.8221,8.5336,8.6037,96186,0
2009-08-25,8.7086,8.8309,8.4377,8.5863,26844,0
2009-08-26,8.525,8.5946,8.4637,8.5597,40338,0
2009-08-27,8.5423,8.6648,8.3501,8.5946,35141,0
2009-08-28,8.6911,8.7348,8.4377,8.4899,50206,0
2009-08-31,8.4199,8.6648,8.385,8.4377,134614,0
2009-09-01,8.3327,8.5073,8.0529,8.1663,69692,0
2009-09-02,8.1577,8.4726,8.0877,8.1313,47106,0
2009-09-03,8.1928,8.1928,7.9737,8.1138,37563,0
2009-09-04,8.0966,8.5336,8.0354,8.5336,57552,0
2009-09-08,8.5863,8.9621,8.5863,8.9096,83376,0
2009-09-09,8.8922,9.4,8.7871,9.2417,105376,0
2009-09-10,9.1987,9.3644,8.9181,9.3301,107616,0
2009-09-11,9.3644,9.747,9.2582,9.619,101947,0
2009-09-14,9.1987,9.766,9.1628,9.766,84611,0
2009-09-15,9.766,10.223,9.582,10.142,54393,0
2009-09-16,10.223,10.351,9.766,10.185,140810,0
2009-09-17,10.223,10.405,10.124,10.159,47677,0
2009-09-18,10.241,10.449,9.783,9.914,112210,0
2009-09-21,9.783,9.89,9.628,9.757,35124,0
2009-09-22,9.89,10.055,9.628,9.994,36172,0
2009-09-23,9.985,10.307,9.872,10.124,114759,0
2009-09-24,10.223,10.457,9.967,10.388,56973,0
2009-09-25,10.333,10.361,10.142,10.307,65453,0
2009-09-28,10.361,11.097,10.082,10.964,74312,0
2009-09-29,10.763,10.885,10.64,10.773,33414,0
2009-09-30,10.816,10.825,10.003,10.675,75014,0
2009-10-01,10.449,10.449,10.168,10.307,51381,0
2009-10-02,10.115,10.693,10.055,10.493,90146,0
2009-10-05,10.535,10.665,9.792,9.801,189591,0
2009-10-06,9.872,11.25,9.679,10.929,172083,0
2009-10-07,10.895,11.192,10.858,10.974,112644,0
2009-10-08,11.122,11.26,10.868,11.088,33292,0
2009-10-09,11.023,11.05,10.773,11.032,68832,0
2009-10-12,11.023,11.122,10.85,11,51680,0
2009-10-13,10.964,11.007,10.79,10.957,103503,0
2009-10-14,11.122,11.175,10.938,11.078,33789,0
2009-10-15,10.991,11.041,10.841,10.912,34069,0
2009-10-16,10.816,10.858,10.58,10.841,40955,0
2009-10-19,10.868,10.929,10.626,10.773,24851,0
2009-10-20,10.535,10.938,10.397,10.912,177395,0
2009-10-21,10.895,11.359,10.8,10.877,99026,0
2009-10-22,10.964,11.786,10.773,11.35,68906,0
2009-10-23,11.497,11.515,10.597,10.877,39906,0
2009-10-26,10.832,11.192,9.637,10.098,100015,0
2009-10-27,10.115,10.57,10.115,10.195,33536,0
2009-10-28,10.342,10.485,10.289,10.37,87025,0
2009-10-29,10.493,11,10.37,10.841,80961,0
2009-10-30,10.754,10.964,10.658,10.737,105102,0
2009-11-02,10.808,11.224,10.616,10.71,84018,0
2009-11-03,10.597,10.868,10.15,10.274,130221,0
2009-11-04,10.324,10.493,9.574,9.619,273324,0
2009-11-05,9.783,10.342,9.783,10.132,124697,0
2009-11-06,10.055,10.241,9.864,10.055,70074,0
2009-11-09,9.722,10.064,9.722,9.957,146188,0
2009-11-10,9.923,10.204,9.4,9.591,146655,0
2009-11-11,9.792,10.003,9.662,9.838,243971,0
2009-11-12,9.801,10.185,9.53,9.872,496617,0
2009-11-13,9.838,10.535,9.687,10.449,67206,0
2009-11-16,10.449,11.088,10.449,11.078,107558,0
2009-11-17,10.948,11.307,10.658,10.929,65204,0
2009-11-18,10.964,11.023,10.485,10.626,65794,0
2009-11-19,10.466,10.607,10.098,10.185,47553,0
2009-11-20,10.107,10.423,9.856,9.985,47129,0
2009-11-23,10.204,10.562,10.204,10.405,36808,0
2009-11-24,10.948,11.149,10.064,10.132,66562,0
2009-11-25,10.15,10.535,9.923,9.967,100417,0
2009-11-27,9.923,9.967,9.1543,9.3744,95766,0
2009-11-30,9.61,10.316,9.61,10.307,256979,0
2009-12-01,10.405,10.405,9.591,9.897,552651,0
2009-12-02,9.941,10.441,9.941,10.282,91412,0
2009-12-03,10.316,10.333,9.967,10.021,52333,0
2009-12-04,10.324,10.648,10.159,10.405,56743,0
2009-12-07,10.37,10.57,10.132,10.397,75898,0
2009-12-08,10.316,10.597,10.15,10.204,95863,0
2009-12-09,10.185,10.475,9.949,10.316,62687,0
2009-12-10,10.316,10.597,10.055,10.115,110358,0
2009-12-11,10.214,10.316,9.819,10.185,45752,0
2009-12-14,10.249,10.493,10.132,10.379,61397,0
2009-12-15,10.37,10.475,10.107,10.124,92329,0
2009-12-16,10.274,10.342,9.932,10.082,60732,0
2009-12-17,9.976,10.159,9.705,9.976,55495,0
2009-12-18,10.098,10.274,9.783,9.792,158624,0
2009-12-21,9.906,10.397,9.801,10.223,102236,0
2009-12-22,10.223,10.457,10.132,10.351,42712,0
2009-12-23,10.457,10.535,10.195,10.423,40670,0
2009-12-24,10.485,10.562,10.282,10.405,22165,0
2009-12-28,10.433,10.485,9.872,10.204,45171,0
2009-12-29,10.214,10.405,10.047,10.168,32377,0
2009-12-30,10.082,10.589,10.082,10.57,79665,0
2009-12-31,10.527,10.782,10.449,10.64,57477,0
2010-01-04,10.92,11.241,10.858,11.041,61449,0
2010-01-05,11.069,11.25,10.895,10.929,108923,0
2010-01-06,10.8,11.435,10.746,11.25,102609,0
2010-01-07,11.241,11.288,11.088,11.088,59436,0
2010-01-08,11.059,11.059,10.37,10.634,109942,0
2010-01-11,10.71,10.71,10.351,10.535,34069,0
2010-01-12,10.414,10.616,10.185,10.499,47371,0
2010-01-13,10.527,10.754,10.274,10.535,50350,0
2010-01-14,10.466,10.493,10.204,10.274,63505,0
2010-01-15,10.333,10.648,9.941,10.132,94462,0
2010-01-19,10.132,10.616,10.132,10.58,46511,0
2010-01-20,10.499,10.832,10.249,10.79,122604,0
2010-01-21,10.782,10.877,10.405,10.475,77384,0
2010-01-22,10.433,10.597,10.267,10.535,74908,0
2010-01-25,10.64,10.675,10.589,10.607,65044,0
2010-01-26,10.58,10.929,10.58,10.885,103900,0
2010-01-27,10.832,12.058,10.832,11.796,175712,0
2010-01-28,11.909,11.909,11.367,11.62,116101,0
2010-01-29,11.648,11.716,11.069,11.638,130524,0
2010-02-01,11.796,11.796,11.541,11.585,112211,0
2010-02-02,11.629,11.759,11.376,11.55,106039,0
2010-02-03,11.452,11.559,11.452,11.497,56455,0
2010-02-04,11.359,11.577,11.278,11.278,80146,0
2010-02-05,11.333,11.567,11.315,11.532,135176,0
2010-02-08,11.385,11.577,11.324,11.333,98645,0
2010-02-09,11.469,11.532,11.192,11.435,51608,0
2010-02-10,11.411,11.577,11.217,11.567,86356,0
2010-02-11,11.497,11.759,11.217,11.724,67887,0
2010-02-12,11.577,11.577,11.469,11.559,50567,0
2010-02-16,11.577,11.925,11.479,11.909,61009,0
2010-02-17,11.96,12.005,11.664,11.951,69102,0
2010-02-18,11.892,12.022,11.884,11.996,71833,0
2010-02-19,11.978,12.233,11.892,12.162,91739,0
2010-02-22,12.189,12.223,12.154,12.154,41292,0
2010-02-23,12.154,12.189,11.812,12.066,110839,0
2010-02-24,12.118,12.233,12.03,12.223,31705,0
2010-02-25,11.988,12.197,11.892,12.058,75673,0
2010-02-26,12.085,12.085,11.839,11.876,387108,0
2010-03-01,11.884,12.398,11.664,12.31,130620,0
2010-03-02,12.328,12.581,12.293,12.425,133171,0
2010-03-03,12.504,12.581,12.171,12.268,47545,0
2010-03-04,12.303,12.433,12.241,12.31,33657,0
2010-03-05,12.293,12.293,11.707,11.848,196011,0
2010-03-08,11.867,11.935,11.585,11.674,72437,0
2010-03-09,11.648,11.884,11.559,11.759,59084,0
2010-03-10,11.724,11.892,11.656,11.857,73652,0
2010-03-11,11.691,11.918,11.403,11.804,207176,0
2010-03-12,11.9,12.661,11.759,12.565,129555,0
2010-03-15,12.504,13.026,12.389,12.758,185313,0
2010-03-16,12.834,13.228,12.574,13.228,132715,0
2010-03-17,13.228,13.736,12.951,13.492,93084,0
2010-03-18,13.492,13.685,13.272,13.402,252747,0
2010-03-19,13.499,13.526,12.88,12.915,152365,0
2010-03-22,12.808,13.499,12.776,13.421,122589,0
2010-03-23,13.421,13.736,13.263,13.712,87416,0
2010-03-24,13.668,13.76,13.385,13.449,47692,0
2010-03-25,13.551,13.99,13.281,13.317,58447,0
2010-03-26,13.353,13.622,13.345,13.499,42185,0
2010-03-29,13.509,13.814,13.499,13.685,49387,0
2010-03-30,13.814,13.814,13.245,13.465,73790,0
2010-03-31,13.376,13.649,12.959,12.959,104424,0
2010-04-01,13.053,13.228,12.898,13.21,69609,0
2010-04-05,13.308,13.64,13.254,13.449,96129,0
2010-04-06,13.369,13.402,13.099,13.272,63610,0
2010-04-07,13.183,13.385,13.127,13.254,46937,0
2010-04-08,13.228,13.551,13.053,13.326,65767,0
2010-04-09,13.281,13.56,13.153,13.317,30973,0
2010-04-12,13.385,13.712,13.263,13.456,55395,0
2010-04-13,13.456,13.675,13.192,13.335,98194,0
2010-04-14,13.385,13.56,13.254,13.56,30632,0
2010-04-15,13.499,13.805,13.499,13.787,58628,0
2010-04-16,13.736,13.99,13.736,13.946,112273,0
2010-04-19,13.955,13.99,13.685,13.938,66705,0
2010-04-20,13.971,14.26,13.911,14.086,66791,0
2010-04-21,14.104,14.277,13.778,14.104,252875,0
2010-04-22,13.921,14.373,13.921,14.324,50703,0
2010-04-23,14.164,14.528,13.516,14.421,86701,0
2010-04-26,14.426,14.82,14.373,14.469,230160,0
2010-04-27,14.399,14.636,14.113,14.14,78614,0
2010-04-28,14.287,14.881,14.287,14.627,223224,0
2010-04-29,14.726,15.537,14.726,15.369,140682,0
2010-04-30,15.268,15.415,14.924,15.109,126273,0
2010-05-03,15.196,15.442,14.996,15.425,96964,0
2010-05-04,15.187,15.187,14.67,14.863,202235,0
2010-05-05,14.751,14.777,14.172,14.234,135621,0
2010-05-06,14.172,14.584,12.924,13.841,153513,0
2010-05-07,13.805,14.05,13.245,13.43,109609,0
2010-05-10,14.856,14.856,14.095,14.584,218180,0
2010-05-11,14.418,15.17,13.805,14.652,137562,0
2010-05-12,14.67,14.932,14.435,14.863,96105,0
2010-05-13,14.932,14.932,14.515,14.602,81230,0
2010-05-14,14.644,14.644,14.113,14.172,71567,0
2010-05-17,14.332,15.352,13.814,14.007,333703,0
2010-05-18,14.243,14.426,13.744,13.903,262485,0
2010-05-19,13.805,14.05,13.577,13.946,109287,0
2010-05-20,13.535,13.605,13.099,13.44,150476,0
2010-05-21,13.168,13.929,13.161,13.72,133046,0
2010-05-24,13.72,13.886,13.376,13.675,89562,0
2010-05-25,13.308,13.685,13.072,13.22,164165,0
2010-05-26,13.29,13.99,13.228,13.421,100077,0
2010-05-27,13.526,13.938,13.517,13.929,103216,0
2010-05-28,13.894,13.946,13.499,13.668,59822,0
2010-06-01,13.568,13.568,13.228,13.263,130356,0
2010-06-02,13.335,13.736,13.308,13.728,218869,0
2010-06-03,13.72,13.851,13.499,13.595,139458,0
2010-06-04,13.335,13.449,12.79,12.862,278430,0
2010-06-07,12.898,12.907,12.241,12.259,170621,0
2010-06-08,12.433,12.616,12.013,12.565,106228,0
2010-06-09,12.677,13.168,12.59,12.783,125287,0
2010-06-10,13.026,13.228,12.888,13.127,148832,0
2010-06-11,12.888,13.22,12.88,13.201,95953,0
2010-06-14,13.345,13.814,13.29,13.605,124327,0
2010-06-15,13.744,13.878,13.595,13.814,83521,0
2010-06-16,13.685,14.007,13.465,13.903,108026,0
2010-06-17,14.016,14.077,13.822,13.911,33289,0
2010-06-18,14.007,14.155,13.72,13.728,103656,0
2010-06-21,13.99,14.025,13.228,13.317,85820,0
2010-06-22,13.369,13.587,13.117,13.143,81357,0
2010-06-23,13.127,13.201,12.696,12.732,114654,0
2010-06-24,12.606,12.696,12.328,12.354,55701,0
2010-06-25,12.433,13.053,12.372,12.999,989451,0
2010-06-28,12.749,12.88,12.529,12.669,141151,0
2010-06-29,12.381,12.59,12.181,12.319,120870,0
2010-06-30,12.287,12.563,12.287,12.447,75401,0
2010-07-01,12.407,12.495,12.135,12.425,95063,0
2010-07-02,12.548,12.548,12.1,12.319,64876,0
2010-07-06,12.606,12.79,12.013,12.049,136411,0
2010-07-07,12.085,12.687,12.013,12.661,94384,0
2010-07-08,12.767,13.007,12.634,12.907,110113,0
2010-07-09,12.767,13.161,12.767,12.999,109813,0
2010-07-12,12.767,12.843,12.293,12.416,98342,0
2010-07-13,12.634,13.3,12.476,13.228,156358,0
2010-07-14,13.081,13.272,12.898,13.192,89572,0
2010-07-15,13.168,13.29,12.677,13.143,79992,0
2010-07-16,12.999,12.999,12.372,12.389,84073,0
2010-07-19,12.451,12.749,12.389,12.625,74133,0
2010-07-20,12.433,12.942,12.328,12.907,56096,0
2010-07-21,13.062,13.143,12.476,12.495,70979,0
2010-07-22,12.74,13.192,12.723,13.143,94846,0
2010-07-23,13.353,13.903,13.099,13.814,184173,0
2010-07-26,13.971,14.726,13.787,14.688,173147,0
2010-07-27,14.698,15.319,14.488,15.116,469235,0
2010-07-28,15.021,15.231,14.863,15.004,110317,0
2010-07-29,15.066,15.293,14.881,15.151,92626,0
2010-07-30,14.881,15.387,14.881,15.259,88563,0
2010-08-02,15.571,15.903,15.379,15.869,95334,0
2010-08-03,15.824,16.56,15.783,16.103,537584,0
2010-08-04,16.184,16.551,16.001,16.297,169349,0
2010-08-05,16.088,16.289,15.92,16.103,275449,0
2010-08-06,15.903,16.384,15.903,16.274,277133,0
2010-08-09,16.341,16.612,16.289,16.493,107476,0
2010-08-10,15.878,16.612,15.606,15.878,185308,0
2010-08-11,15.597,15.67,15.109,15.151,83306,0
2010-08-12,14.951,15.17,14.61,15.021,83253,0
2010-08-13,14.575,15.004,14.575,14.847,100512,0
2010-08-16,14.726,15.17,14.707,14.996,58012,0
2010-08-17,15.205,15.352,14.802,15.303,72877,0
2010-08-18,15.24,15.869,15.075,15.738,97152,0
2010-08-19,15.686,15.695,14.644,14.66,66509,0
2010-08-20,14.618,14.644,14.059,14.315,102759,0
2010-08-23,14.399,14.525,14.234,14.251,71586,0
2010-08-24,13.999,14.507,13.999,14.497,100962,0
2010-08-25,14.391,14.856,14.315,14.829,126040,0
2010-08-26,14.899,15.285,14.829,15.143,161741,0
2010-08-27,15.303,15.46,15.092,15.433,47422,0
2010-08-30,15.334,15.334,14.373,14.391,101201,0
2010-08-31,14.429,14.597,14.209,14.308,202356,0
2010-09-01,14.593,15.249,14.443,15.222,67799,0
2010-09-02,15.151,15.161,14.793,15.125,42281,0
2010-09-03,15.303,15.554,15.125,15.528,31455,0
2010-09-07,15.495,15.495,14.863,14.924,41087,0
2010-09-08,14.987,15.303,14.899,15.17,28713,0
2010-09-09,15.352,15.415,15.134,15.379,34651,0
2010-09-10,15.452,15.528,15.161,15.259,111384,0
2010-09-13,15.468,15.957,15.285,15.816,84377,0
2010-09-14,15.807,16.03,15.634,15.66,74520,0
2010-09-15,15.634,16.011,15.519,15.92,26383,0
2010-09-16,15.843,16.096,15.695,15.92,69688,0
2010-09-17,16.139,16.139,15.562,15.747,84139,0
2010-09-20,15.756,16.069,15.634,15.966,97073,0
2010-09-21,15.903,16.03,15.824,15.911,87007,0
2010-09-22,15.869,16.038,15.792,15.975,95950,0
2010-09-23,15.807,15.966,15.415,15.452,86723,0
2010-09-24,15.834,15.975,15.67,15.975,84994,0
2010-09-27,15.975,16.158,15.756,15.783,48387,0
2010-09-28,15.775,15.903,15.546,15.738,69970,0
2010-09-29,15.606,15.738,15.587,15.686,58990,0
2010-09-30,15.799,15.808,15.3,15.377,109738,0
2010-10-01,15.562,15.616,15.343,15.537,70374,0
2010-10-04,15.442,15.519,14.924,14.951,63362,0
2010-10-05,15.085,15.606,14.996,15.478,82960,0
2010-10-06,15.67,15.703,15.311,15.396,130425,0
2010-10-07,15.528,15.597,15.205,15.214,79914,0
2010-10-08,15.433,15.562,15.311,15.433,69086,0
2010-10-11,15.151,15.486,15.151,15.196,51524,0
2010-10-12,15.187,15.24,14.873,14.969,55359,0
2010-10-13,15.1,15.1,14.567,14.644,126550,0
2010-10-14,14.61,15.387,14.61,15.361,75095,0
2010-10-15,15.387,15.387,15.109,15.326,77503,0
2010-10-18,15.343,15.46,15.293,15.452,56410,0
2010-10-19,15.143,15.579,15.066,15.187,50510,0
2010-10-20,15.319,15.387,15.116,15.178,30503,0
2010-10-21,15.24,15.433,14.742,14.924,62407,0
2010-10-22,15.021,15.116,14.802,14.924,46521,0
2010-10-25,14.996,15.259,14.996,15.1,34472,0
2010-10-26,15.048,15.554,15.048,15.478,141405,0
2010-10-27,15.396,15.703,15.396,15.546,140253,0
2010-10-28,15.703,15.703,15.285,15.433,109396,0
2010-10-29,15.423,15.518,15.274,15.29,46643,0
2010-11-01,15.379,15.468,14.96,15.231,47668,0
2010-11-02,15.387,15.415,14.847,15.387,66683,0
2010-11-03,15.452,15.519,15.249,15.452,45646,0
2010-11-04,15.721,16.332,15.554,16.306,131513,0
2010-11-05,16.306,16.41,16.13,16.357,94559,0
2010-11-08,16.257,16.603,16.257,16.517,35568,0
2010-11-09,16.533,16.542,16.211,16.281,39157,0
2010-11-10,17.191,17.347,16.357,16.466,72666,0
2010-11-11,16.332,16.332,15.554,15.67,157115,0
2010-11-12,15.729,15.947,15.554,15.729,75834,0
2010-11-15,15.775,15.939,15.625,15.712,27433,0
2010-11-16,15.606,15.807,15.562,15.678,174734,0
2010-11-17,15.783,15.852,15.562,15.834,157315,0
2010-11-18,16.03,16.612,15.993,16.332,118608,0
2010-11-19,16.297,16.718,16.149,16.621,67474,0
2010-11-22,16.612,16.839,16.466,16.586,123817,0
2010-11-23,16.438,16.438,15.957,16.096,71033,0
2010-11-24,16.184,16.507,16.079,16.13,111505,0
2010-11-26,15.975,16.158,15.975,16.054,10399,0
2010-11-29,15.911,16.139,15.878,15.911,68174,0
2010-11-30,15.775,16.047,15.775,15.967,90517,0
2010-12-01,16.184,16.586,15.975,16.586,90677,0
2010-12-02,16.56,16.839,16.525,16.796,59504,0
2010-12-03,16.684,16.796,16.533,16.594,67274,0
2010-12-06,16.612,16.692,16.438,16.569,122926,0
2010-12-07,16.858,16.911,16.603,16.647,89129,0
2010-12-08,16.752,16.752,16.41,16.569,78552,0
2010-12-09,16.743,16.813,16.475,16.692,49655,0
2010-12-10,16.77,17.232,16.761,17.04,47750,0
2010-12-13,17.083,17.137,16.929,16.971,41571,0
2010-12-14,17.05,17.183,16.867,17.05,46582,0
2010-12-15,17.083,17.174,16.911,16.971,75148,0
2010-12-16,16.92,17.174,16.92,17.137,44865,0
2010-12-17,17.111,17.183,16.805,17.059,36048,0
2010-12-20,17.05,17.129,16.989,17.031,84777,0
2010-12-21,17.05,17.155,16.743,16.875,133790,0
2010-12-22,16.875,16.884,16.752,16.83,71295,0
2010-12-23,16.657,16.902,16.657,16.761,86802,0
2010-12-27,16.586,16.936,16.493,16.83,64735,0
2010-12-28,16.944,16.944,16.438,16.821,41924,0
2010-12-29,16.8,16.834,16.66,16.687,14737,0
2010-12-30,16.633,16.834,16.58,16.587,32217,0
2010-12-31,16.659,16.809,16.455,16.483,22877,0
2011-01-03,16.612,16.875,16.542,16.813,99927,0
2011-01-04,16.83,16.83,16.248,16.551,64011,0
2011-01-05,16.551,16.657,16.394,16.647,69878,0
2011-01-06,16.612,16.788,16.551,16.63,40785,0
2011-01-07,16.684,16.83,16.507,16.647,43407,0
2011-01-10,16.483,16.56,16.184,16.384,39059,0
2011-01-11,16.448,16.666,16.229,16.332,58343,0
2011-01-12,16.517,16.594,16.12,16.281,51393,0
2011-01-13,16.229,16.306,16.045,16.248,75593,0
2011-01-14,16.193,16.483,16.12,16.438,31066,0
2011-01-18,16.517,16.517,15.843,16.35,56207,0
2011-01-19,16.313,16.341,15.824,15.861,72671,0
2011-01-20,15.747,16.175,15.747,15.756,77139,0
2011-01-21,15.747,15.869,15.468,15.571,52349,0
2011-01-24,15.616,15.747,15.519,15.597,32911,0
2011-01-25,15.468,15.896,15.468,15.783,86848,0
2011-01-26,15.878,16.507,15.852,16.498,79813,0
2011-01-27,16.438,16.507,16.266,16.401,60420,0
2011-01-28,16.357,16.384,15.311,15.546,83472,0
2011-01-31,15.626,15.9,15.357,15.597,47867,0
2011-02-01,15.738,15.775,15.597,15.616,96834,0
2011-02-02,15.579,15.579,15.519,15.537,31121,0
2011-02-03,15.425,15.729,15.334,15.651,71025,0
2011-02-04,15.66,15.66,15.415,15.554,41420,0
2011-02-07,15.562,15.843,15.562,15.738,55314,0
2011-02-08,15.738,15.843,15.519,15.703,39058,0
2011-02-09,15.651,15.799,15.597,15.651,36407,0
2011-02-10,15.625,15.824,15.597,15.738,97822,0
2011-02-11,15.634,15.947,15.597,15.947,69991,0
2011-02-14,15.903,16.306,15.903,16.184,38887,0
2011-02-15,16.069,16.12,15.799,16.038,126486,0
2011-02-16,16.257,16.257,16.001,16.175,61575,0
2011-02-18,16.193,16.35,16.112,16.22,55732,0
2011-02-22,15.843,16.175,15.766,15.903,68321,0
2011-02-23,15.966,16.001,15.579,15.606,49781,0
2011-02-24,15.597,15.807,15.579,15.792,65096,0
2011-02-25,15.703,16.054,15.642,15.975,47482,0
2011-02-28,15.9,15.973,15.699,15.797,83731,0
2011-03-01,15.897,15.904,15.561,15.799,178426,0
2011-03-02,15.824,16.151,15.756,16.047,42792,0
2011-03-03,16.151,16.423,16.064,16.397,44560,0
2011-03-04,16.357,16.42,16.045,16.184,19856,0
2011-03-07,16.149,16.238,15.606,15.92,28596,0
2011-03-08,15.929,16.493,15.878,16.297,83878,0
2011-03-09,16.323,16.323,16.038,16.12,103170,0
2011-03-10,15.897,16.031,15.545,15.747,136405,0
2011-03-11,15.93,16.064,15.756,15.967,168638,0
2011-03-14,15.747,15.929,15.587,15.775,97393,0
2011-03-15,15.554,15.747,15.334,15.562,111964,0
2011-03-16,15.519,15.562,15.293,15.361,161779,0
2011-03-17,15.642,15.642,15.168,15.309,62859,0
2011-03-18,15.441,15.624,15.325,15.615,72096,0
2011-03-21,15.747,15.912,15.737,15.897,35114,0
2011-03-22,15.824,15.921,15.695,15.799,14618,0
2011-03-23,15.729,15.888,15.477,15.703,22693,0
2011-03-24,15.686,15.834,15.45,15.477,42093,0
2011-03-25,15.467,16.089,15.45,15.897,71060,0
2011-03-28,15.921,16.064,15.695,15.756,47634,0
2011-03-29,15.651,16.003,15.596,16.003,28400,0
2011-03-30,15.87,16.195,15.843,16.071,34484,0
2011-03-31,16.089,16.31,16.053,16.261,42983,0
2011-04-01,16.204,16.774,16.204,16.774,84937,0
2011-04-04,16.765,16.835,16.651,16.688,87143,0
2011-04-05,16.661,16.774,16.478,16.519,39066,0
2011-04-06,16.679,16.679,16.397,16.414,107539,0
2011-04-07,16.469,16.494,16.204,16.353,91391,0
2011-04-08,16.494,16.494,16.213,16.25,43954,0
2011-04-11,16.283,16.451,16.25,16.309,51026,0
2011-04-12,16.186,16.343,16.031,16.231,42753,0
2011-04-13,16.309,16.326,16.021,16.104,47232,0
2011-04-14,16.122,16.122,15.721,16.055,175145,0
2011-04-15,16.012,16.012,15.888,15.94,96908,0
2011-04-18,15.756,15.904,15.712,15.816,85275,0
2011-04-19,15.87,16.089,15.606,15.948,62935,0
2011-04-20,16.204,16.335,16.159,16.24,71219,0
2011-04-21,16.195,16.37,15.888,16.055,72640,0
2011-04-25,15.948,16.055,15.888,15.94,35616,0
2011-04-26,15.912,16.291,15.912,16.195,24777,0
2011-04-27,16.268,16.46,16.231,16.414,160127,0
2011-04-28,16.343,16.643,16.299,16.58,154867,0
2011-04-29,16.641,16.864,16.561,16.712,172699,0
2011-05-02,16.818,16.835,16.625,16.635,142280,0
2011-05-03,16.606,16.959,16.58,16.635,96938,0
2011-05-04,16.661,16.792,16.643,16.661,86203,0
2011-05-05,16.442,16.713,16.231,16.259,80348,0
2011-05-06,16.387,16.555,16.25,16.275,43888,0
2011-05-09,16.222,16.343,15.459,15.686,179397,0
2011-05-10,16.511,16.555,16.097,16.268,413080,0
2011-05-11,16.397,16.889,16.283,16.494,377047,0
2011-05-12,16.511,17.776,16.469,17.564,491101,0
2011-05-13,17.714,18.34,17.426,18.223,249471,0
2011-05-16,18.101,18.442,17.811,18.258,328842,0
2011-05-17,18.197,18.628,18.085,18.628,219972,0
2011-05-18,18.643,18.971,18.33,18.567,167077,0
2011-05-19,18.567,18.661,18.389,18.594,153767,0
2011-05-20,18.643,18.643,18.295,18.381,77310,0
2011-05-23,18.075,18.303,18.075,18.223,106221,0
2011-05-24,18.223,18.285,18.066,18.135,93812,0
2011-05-25,18.715,19.751,18.715,19.33,472955,0
2011-05-26,19.251,19.647,19.251,19.47,160319,0
2011-05-27,19.549,19.981,19.549,19.83,177494,0
2011-05-31,20.125,20.419,19.409,19.568,2332006,0
2011-06-01,19.419,19.647,19.056,19.11,365967,0
2011-06-02,19.119,19.358,19.048,19.321,133843,0
2011-06-03,18.999,18.999,18.34,18.75,98154,0
2011-06-06,18.76,19.147,18.661,18.75,155763,0
2011-06-07,18.88,18.934,18.184,18.722,90603,0
2011-06-08,18.659,18.907,18.447,18.618,126264,0
2011-06-09,18.73,18.998,18.626,18.713,99531,0
2011-06-10,18.786,19.2,18.456,19.064,181869,0
2011-06-13,19.174,19.515,19.023,19.275,100956,0
2011-06-14,19.358,20.014,19.294,19.954,105117,0
2011-06-15,19.487,19.83,19.46,19.629,118401,0
2011-06-16,19.63,20.415,19.604,20.202,308128,0
2011-06-17,20.381,20.501,19.321,19.947,275358,0
2011-06-20,19.877,20.273,19.393,19.461,198419,0
2011-06-21,19.595,19.841,19.385,19.41,287776,0
2011-06-22,19.445,19.497,19.128,19.164,226592,0
2011-06-23,18.916,19.284,18.811,19.216,138771,0
2011-06-24,19.233,19.506,18.844,19.375,637106,0
2011-06-27,19.34,19.542,18.969,19.34,132876,0
2011-06-28,19.41,19.682,19.173,19.569,135357,0
2011-06-29,19.604,19.832,19.42,19.613,123563,0
2011-06-30,19.676,20.318,17.912,20.299,133578,0
2011-07-01,20.308,20.731,20.159,20.538,152568,0
2011-07-05,20.556,21.157,20.556,20.847,158594,0
2011-07-06,20.944,21.332,20.802,21.059,117836,0
2011-07-07,21.304,21.391,21.111,21.197,92217,0
2011-07-08,20.857,21.391,20.857,21.332,48140,0
2011-07-11,21.059,21.35,20.936,21.206,175262,0
2011-07-12,21.012,21.401,21.012,21.197,61735,0
2011-07-13,21.332,21.861,21.261,21.374,73687,0
2011-07-14,21.63,21.63,20.828,21.279,93233,0
2011-07-15,20.907,20.907,20.29,20.353,253746,0
2011-07-18,20.176,20.336,19.515,19.772,164860,0
2011-07-19,19.937,20.318,19.577,20.308,103739,0
2011-07-20,20.308,20.432,19.868,20.202,56656,0
2011-07-21,20.186,20.372,20.045,20.202,64462,0
2011-07-22,20.193,20.299,20.016,20.035,60190,0
2011-07-25,19.824,20.071,19.595,19.78,104177,0
2011-07-26,19.319,19.319,16.627,18.186,527950,0
2011-07-27,18.08,18.422,17.586,17.698,150767,0
2011-07-28,17.689,17.717,17.207,17.444,116280,0
2011-07-29,17.337,17.762,17,17.663,209053,0
2011-08-01,17.779,17.91,17.274,17.532,104717,0
2011-08-02,17.434,17.805,17.418,17.442,112063,0
2011-08-03,17.532,17.893,17.274,17.671,163163,0
2011-08-04,17.532,17.77,17.163,17.163,215336,0
2011-08-05,17.347,17.603,16.421,16.8,222376,0
2011-08-08,16.527,17.028,15.108,15.285,205919,0
2011-08-09,15.574,16.342,14.446,15.865,181129,0
2011-08-10,14.438,15.619,12.878,13.035,732149,0
2011-08-11,13.664,14.235,12.119,13.945,548148,0
2011-08-12,14.077,14.173,13.406,14.032,423844,0
2011-08-15,14.334,14.906,14.086,14.906,152281,0
2011-08-16,14.747,15.223,14.703,15.037,218614,0
2011-08-17,15.231,15.231,14.87,15.056,148144,0
2011-08-18,14.985,15.125,14.182,14.279,261141,0
2011-08-19,14.121,14.518,14.104,14.156,105645,0
2011-08-22,14.554,14.588,13.794,13.91,89242,0
2011-08-23,13.998,14.808,13.733,14.79,79124,0
2011-08-24,14.722,15.02,14.536,14.931,105338,0
2011-08-25,15.125,15.231,14.077,14.13,58274,0
2011-08-26,14.024,14.674,13.839,14.57,36960,0
2011-08-29,14.722,15.099,14.438,14.773,65948,0
2011-08-30,14.674,15.557,14.334,15.099,93210,0
2011-08-31,15.234,15.357,14.457,14.593,121649,0
2011-09-01,14.631,14.747,13.857,13.927,121514,0
2011-09-02,13.436,13.713,13.126,13.136,74546,0
2011-09-06,12.48,13.26,12.48,13.084,141552,0
2011-09-07,13.165,13.41,12.961,13.367,151343,0
2011-09-08,13.26,13.624,12.872,12.889,86026,0
2011-09-09,12.731,12.916,12.251,12.579,156901,0
2011-09-12,12.385,12.991,12.252,12.411,152809,0
2011-09-13,12.437,12.738,12.34,12.385,200616,0
2011-09-14,12.544,13.007,12.385,12.684,255272,0
2011-09-15,12.878,13.513,12.851,13.503,261075,0
2011-09-16,13.359,13.855,13.359,13.809,234959,0
2011-09-19,13.539,13.945,13.443,13.742,94168,0
2011-09-20,13.809,14.393,13.754,13.873,101535,0
2011-09-21,13.864,14.076,12.978,13.047,108129,0
2011-09-22,12.563,13.224,12.563,13.001,127310,0
2011-09-23,13.01,13.705,12.898,13.651,112358,0
2011-09-26,13.791,13.943,13.483,13.791,113619,0
2011-09-27,14.067,14.502,13.882,14.307,82142,0
2011-09-28,14.334,14.367,13.216,13.287,122737,0
2011-09-29,13.606,13.899,13.351,13.864,74701,0
2011-09-30,13.619,13.958,13.512,13.683,82760,0
2011-10-03,13.535,13.855,12.384,12.544,138863,0
2011-10-04,12.401,14.12,12.312,14.076,141838,0
2011-10-05,14.058,14.288,13.552,13.606,87457,0
2011-10-06,13.624,13.739,13.526,13.596,73685,0
2011-10-07,13.827,13.827,13.029,13.093,92045,0
2011-10-10,13.384,14.085,13.197,14.067,61240,0
2011-10-11,13.891,14.464,13.772,14.446,67487,0
2011-10-12,14.607,15.209,14.52,15.112,65096,0
2011-10-13,15.2,15.2,14.624,14.873,58453,0
2011-10-14,15.051,15.598,14.714,15.571,76537,0
2011-10-17,15.349,15.588,14.393,14.59,70557,0
2011-10-18,14.343,14.864,13.996,14.785,186438,0
2011-10-19,14.35,15.041,14.35,14.393,55434,0
2011-10-20,14.446,14.65,14.067,14.502,43462,0
2011-10-21,14.785,15.554,14.624,15.503,90532,0
2011-10-24,15.308,16.396,15.308,16.342,77874,0
2011-10-25,16.211,16.221,15.643,15.75,156200,0
2011-10-26,15.991,16.248,15.299,15.883,93544,0
2011-10-27,16.487,17.29,16.119,17.263,139093,0
2011-10-28,17.213,17.62,16.875,17.024,72177,0
2011-10-31,16.742,17.003,16.278,16.33,63249,0
2011-11-01,15.494,15.893,15.06,15.264,110619,0
2011-11-02,15.537,15.697,15.299,15.662,96276,0
2011-11-03,15.874,15.883,15.128,15.838,100805,0
2011-11-04,15.672,16.177,15.588,16.177,33319,0
2011-11-07,16.008,16.307,15.74,16.266,26513,0
2011-11-08,16.423,17.178,15.944,17.095,80944,0
2011-11-09,16.627,17.168,16.086,16.46,128915,0
2011-11-10,17.451,17.485,16.608,17.033,126606,0
2011-11-11,17.237,17.468,16.829,16.92,101228,0
2011-11-14,16.812,16.812,15.982,16.211,99009,0
2011-11-15,16.211,16.248,15.795,16.094,110394,0
2011-11-16,15.991,16.229,15.441,15.528,58089,0
2011-11-17,15.377,15.653,14.847,14.988,81147,0
2011-11-18,15.078,15.078,14.65,14.768,90082,0
2011-11-21,14.502,14.705,14.12,14.147,67937,0
2011-11-22,14.155,14.217,13.827,13.935,62850,0
2011-11-23,13.809,13.864,13.224,13.241,48184,0
2011-11-25,13.075,13.188,12.757,12.757,55211,0
2011-11-28,13.029,13.232,12.88,13.065,226058,0
2011-11-29,13.241,13.315,13.093,13.197,77472,0
2011-11-30,13.824,15.249,13.824,15.185,199686,0
2011-12-01,15.069,15.662,15.069,15.331,99474,0
2011-12-02,15.546,16.017,15.459,15.778,70800,0
2011-12-05,16.174,16.387,15.926,16.119,154685,0
2011-12-06,16.15,16.177,15.857,16.045,143677,0
2011-12-07,15.917,16.436,15.875,16.4,76371,0
2011-12-08,16.301,16.391,15.936,16.113,108508,0
2011-12-09,16.168,16.595,15.927,16.525,92664,0
2011-12-12,16.239,16.565,16.157,16.52,65570,0
2011-12-13,16.716,16.769,16.086,16.377,229441,0
2011-12-14,16.334,16.423,15.731,15.893,180294,0
2011-12-15,16.202,16.282,15.991,16.102,121133,0
2011-12-16,16.293,16.73,16.037,16.131,284317,0
2011-12-19,16.274,16.413,15.607,15.662,60088,0
2011-12-20,15.44,16.131,14.049,14.523,441626,0
2011-12-21,14.405,14.602,13.407,13.498,263031,0
2011-12-22,13.604,13.943,13.55,13.577,177527,0
2011-12-23,13.586,14.049,13.586,13.968,116413,0
2011-12-27,13.925,14.058,13.854,13.935,101581,0
2011-12-28,13.808,13.908,13.55,13.577,70760,0
2011-12-29,13.659,13.959,13.604,13.863,63751,0
2011-12-30,13.873,14.031,13.729,13.854,89328,0
2012-01-03,14.254,14.3,13.826,13.873,123156,0
2012-01-04,13.747,14.309,13.686,13.753,183317,0
2012-01-05,13.659,13.845,13.481,13.713,46772,0
2012-01-06,13.542,13.747,13.515,13.64,47721,0
2012-01-09,13.891,13.891,13.39,13.781,87511,0
2012-01-10,14.015,14.344,13.935,14.13,126404,0
2012-01-11,13.997,14.058,13.729,13.771,124871,0
2012-01-12,13.836,13.925,13.506,13.79,61069,0
2012-01-13,13.586,13.738,13.339,13.454,49415,0
2012-01-17,13.622,14.584,13.622,14.514,322362,0
2012-01-18,14.549,14.627,14.245,14.619,75862,0
2012-01-19,14.7,14.86,14.337,14.387,69938,0
2012-01-20,14.337,14.745,14.254,14.7,122340,0
2012-01-23,14.727,14.771,14.44,14.514,59260,0
2012-01-24,14.415,14.922,14.29,14.905,53243,0
2012-01-25,14.905,15.75,14.754,15.562,78907,0
2012-01-26,15.466,15.493,15.109,15.272,129690,0
2012-01-27,15.225,15.662,15.225,15.357,125262,0
2012-01-30,15.225,15.476,15.057,15.057,96660,0
2012-01-31,15.042,15.277,14.774,14.872,52663,0
2012-02-01,15.01,15.545,14.852,15.493,64229,0
2012-02-02,15.44,15.804,15.339,15.76,62205,0
2012-02-03,15.804,16.019,15.697,15.894,88020,0
2012-02-06,15.731,15.811,15.393,15.571,83891,0
2012-02-07,15.357,15.554,14.985,15.403,77165,0
2012-02-08,15.466,15.493,14.852,15.297,70090,0
2012-02-09,15.272,15.616,14.985,15.476,54751,0
2012-02-10,15.207,15.234,14.948,15.047,79423,0
2012-02-13,15.412,15.653,15.02,15.189,74079,0
2012-02-14,15.135,15.243,14.69,15.189,64960,0
2012-02-15,15.253,15.357,14.905,15.126,48285,0
2012-02-16,15.207,15.894,15.135,15.884,48263,0
2012-02-17,15.954,15.954,15.306,15.545,74105,0
2012-02-21,15.607,15.697,15.047,15.216,105687,0
2012-02-22,15.207,15.579,14.985,15.253,108713,0
2012-02-23,15.329,15.643,15.109,15.616,56215,0
2012-02-24,15.662,15.672,15.253,15.357,39454,0
2012-02-27,15.234,15.731,15.109,15.449,79253,0
2012-02-28,15.197,15.466,15.038,15.207,149342,0
2012-02-29,15.222,15.392,14.98,15.015,100588,0
2012-03-01,15.057,15.297,14.824,14.895,54652,0
2012-03-02,14.863,15.088,14.201,14.441,108683,0
2012-03-05,14.415,14.575,14.254,14.541,59102,0
2012-03-06,14.31,14.397,14.085,14.329,45118,0
2012-03-07,14.38,14.497,14.254,14.37,49071,0
2012-03-08,14.31,14.525,14.201,14.497,68774,0
2012-03-09,14.497,14.655,14.38,14.621,113444,0
2012-03-12,14.361,14.619,14.344,14.567,64807,0
2012-03-13,14.344,14.593,14.068,14.532,168735,0
2012-03-14,14.405,14.532,14.086,14.14,398319,0
2012-03-15,14.328,14.387,13.79,14.245,247302,0
2012-03-16,14.329,14.329,13.942,14.094,249313,0
2012-03-19,14.086,14.369,14.049,14.13,115143,0
2012-03-20,14.03,14.038,13.798,13.824,109767,0
2012-03-21,13.788,13.89,13.459,13.467,251302,0
2012-03-22,13.442,13.539,13.353,13.413,172964,0
2012-03-23,13.451,13.942,13.451,13.871,121471,0
2012-03-26,14.103,14.338,14.048,14.329,185963,0
2012-03-27,14.388,14.568,14.164,14.183,93671,0
2012-03-28,14.263,14.397,13.862,14.022,134301,0
2012-03-29,13.925,14.076,13.692,13.986,91137,0
2012-03-30,14.085,14.13,13.986,14.038,81994,0
2012-04-02,13.996,14.416,13.986,14.388,309096,0
2012-04-03,14.338,14.424,14.173,14.329,71490,0
2012-04-04,14.14,14.209,13.986,14.103,49119,0
2012-04-05,14.03,14.388,13.958,14.38,61842,0
2012-04-09,14.263,14.345,14.156,14.3,161985,0
2012-04-10,14.236,14.31,13.933,14.038,88492,0
2012-04-11,14.229,14.229,14.067,14.209,49785,0
2012-04-12,14.236,14.487,14.183,14.416,53920,0
2012-04-13,14.3,14.3,14.121,14.183,49749,0
2012-04-16,14.31,14.561,14.156,14.497,109594,0
2012-04-17,14.568,14.766,14.533,14.568,51426,0
2012-04-18,14.552,14.552,14.3,14.424,63950,0
2012-04-19,14.424,14.441,14.209,14.263,82604,0
2012-04-20,14.542,14.542,14.191,14.362,70195,0
2012-04-23,13.986,14.263,13.769,13.844,84009,0
2012-04-24,13.88,14.148,13.88,14.067,55072,0
2012-04-25,14.338,14.507,14.229,14.416,35919,0
2012-04-26,14.397,14.433,14.103,14.113,44744,0
2012-04-27,14.156,14.45,14.038,14.246,101382,0
2012-04-30,14.246,14.263,14.058,14.094,100843,0
2012-05-01,14.094,14.319,13.915,13.967,85894,0
2012-05-02,13.871,14.038,13.798,14.004,71898,0
2012-05-03,13.951,13.967,13.752,13.852,62507,0
2012-05-04,13.752,13.769,13.432,13.601,74997,0
2012-05-07,13.494,13.933,13.494,13.816,52978,0
2012-05-08,13.647,14.272,13.647,14.164,111295,0
2012-05-09,13.942,14.37,13.942,14.148,73816,0
2012-05-10,14.319,14.497,13.736,14.319,144479,0
2012-05-11,14.201,14.38,13.752,13.958,79348,0
2012-05-14,13.798,14.076,13.798,13.852,74214,0
2012-05-15,13.871,13.996,13.769,13.933,44994,0
2012-05-16,14.022,14.3,13.907,14.272,77458,0
2012-05-17,14.272,14.319,13.862,13.907,67122,0
2012-05-18,13.898,14.076,13.728,14.022,85449,0
2012-05-21,14.13,14.487,13.967,14.397,82437,0
2012-05-22,14.354,14.388,13.871,13.958,66102,0
2012-05-23,13.788,14.094,13.788,14.067,51623,0
2012-05-24,14.121,14.148,13.871,14.148,31190,0
2012-05-25,14.229,14.338,13.986,14.319,101705,0
2012-05-29,14.281,14.281,13.898,14.085,48677,0
2012-05-30,13.925,13.925,13.736,13.844,78717,0
2012-05-31,13.816,14.113,13.573,14.048,77641,0
2012-06-01,13.779,14.281,13.779,13.925,65763,0
2012-06-04,13.967,14.487,13.852,14.362,82644,0
2012-06-05,14.269,14.456,14.259,14.367,36161,0
2012-06-06,14.594,14.72,14.422,14.691,57776,0
2012-06-07,14.862,15.043,14.701,14.818,87117,0
2012-06-08,14.756,15.214,14.756,15.149,192283,0
2012-06-11,15.285,15.354,14.683,14.702,87409,0
2012-06-12,14.8,14.962,14.73,14.943,244682,0
2012-06-13,14.881,15.015,14.552,14.63,51541,0
2012-06-14,14.693,14.943,14.604,14.881,32313,0
2012-06-15,14.872,15.015,14.746,14.872,93203,0
2012-06-18,14.757,14.889,14.638,14.757,74275,0
2012-06-19,14.827,15.528,14.729,15.51,73031,0
2012-06-20,15.449,15.449,15.097,15.322,32401,0
2012-06-21,15.295,15.295,14.602,14.783,47494,0
2012-06-22,14.943,15.043,14.765,14.783,240584,0
2012-06-25,14.549,14.872,14.514,14.711,89454,0
2012-06-26,14.756,15.08,14.584,14.953,27914,0
2012-06-27,14.999,15.131,14.889,15.015,23353,0
2012-06-28,14.881,15.338,14.79,15.322,85361,0
2012-06-29,15.708,15.708,15.338,15.528,81104,0
2012-07-02,15.618,16.025,15.402,16.015,53574,0
2012-07-03,15.823,16.284,15.823,16.138,39492,0
2012-07-05,16.042,16.4,16.042,16.194,20210,0
2012-07-06,15.969,16.129,15.823,15.989,21018,0
2012-07-09,15.889,16.05,15.852,16.015,56201,0
2012-07-10,16.102,16.102,15.879,15.989,37633,0
2012-07-11,15.96,16.042,15.645,16.015,36184,0
2012-07-12,15.922,15.922,14.837,15.69,146405,0
2012-07-13,15.726,15.815,15.43,15.518,126140,0
2012-07-16,15.537,15.537,15.131,15.295,92198,0
2012-07-17,15.365,15.365,14.422,14.783,215307,0
2012-07-18,14.799,14.799,14.523,14.711,80863,0
2012-07-19,14.827,14.917,14.523,14.549,65012,0
2012-07-20,14.376,14.594,14.376,14.386,67149,0
2012-07-23,14.207,14.532,14.207,14.376,159726,0
2012-07-24,14.475,14.818,14.386,14.403,151237,0
2012-07-25,14.456,14.682,14.026,14.504,42901,0
2012-07-26,14.682,14.943,14.628,14.773,30553,0
2012-07-27,15.149,15.608,13.819,14.999,106972,0
2012-07-30,14.98,15.08,14.559,14.611,48307,0
2012-07-31,14.602,14.855,14.514,14.619,69683,0
2012-08-01,14.654,14.908,14.646,14.827,132599,0
2012-08-02,14.738,14.925,14.701,14.872,88017,0
2012-08-03,15.08,15.572,14.925,15.304,44738,0
2012-08-06,15.304,15.645,15.304,15.383,20893,0
2012-08-07,15.476,15.79,15.458,15.493,42857,0
2012-08-08,15.466,15.589,15.328,15.383,22028,0
2012-08-09,16.148,16.563,15.781,15.932,243799,0
2012-08-10,15.807,15.913,15.449,15.608,83075,0
2012-08-13,15.645,15.734,15.43,15.628,198966,0
2012-08-14,15.773,15.852,15.43,15.493,70738,0
2012-08-15,15.439,15.664,15.439,15.537,145126,0
2012-08-16,15.476,15.69,15.365,15.537,317650,0
2012-08-17,15.537,15.852,15.51,15.781,135759,0
2012-08-20,15.708,15.798,15.589,15.674,36618,0
2012-08-21,15.69,15.905,15.628,15.753,63287,0
2012-08-22,15.682,15.773,15.507,15.58,25160,0
2012-08-23,15.503,15.503,15.053,15.123,38832,0
2012-08-24,15.141,15.178,15.025,15.071,65787,0
2012-08-27,15.149,15.149,14.783,14.989,33843,0
2012-08-28,14.962,15.25,14.818,15.043,77417,0
2012-08-29,15.033,15.26,14.889,15.131,48165,0
2012-08-30,15.062,15.071,14.711,14.756,89113,0
2012-08-31,14.837,14.962,14.711,14.925,136401,0
2012-09-04,14.837,15.374,14.475,14.837,123447,0
2012-09-05,14.855,15.006,14.637,14.783,100241,0
2012-09-06,14.917,15.295,14.881,15.114,45944,0
2012-09-07,15.159,15.159,14.899,14.989,80615,0
2012-09-10,15.006,15.346,14.925,15.25,145662,0
2012-09-11,15.27,15.503,14.79,14.862,77563,0
2012-09-12,14.917,15.062,14.729,14.872,37305,0
2012-09-13,14.889,15.25,14.827,15.105,49945,0
2012-09-14,15.26,15.493,15.071,15.421,63898,0
2012-09-17,15.328,16.067,15.328,16.059,91754,0
2012-09-18,15.996,16.363,15.996,16.318,89117,0
2012-09-19,16.31,16.354,16.212,16.31,66784,0
2012-09-20,16.276,16.337,15.942,16.184,76446,0
2012-09-21,16.381,16.456,16.231,16.337,116730,0
2012-09-24,16.318,16.498,16.05,16.465,78795,0
2012-09-25,16.526,16.671,16.354,16.363,61840,0
2012-09-26,16.437,16.663,16.418,16.509,81739,0
2012-09-27,16.544,16.934,16.493,16.681,40118,0
2012-09-28,16.571,16.753,16.499,16.527,44670,0
2012-10-01,16.663,17.078,16.607,17.014,121854,0
2012-10-02,17.169,17.557,17.031,17.215,134562,0
2012-10-03,17.205,17.284,16.518,16.753,43446,0
2012-10-04,16.771,16.951,16.408,16.917,51791,0
2012-10-05,16.925,16.961,16.24,16.363,60642,0
2012-10-08,16.346,16.346,15.948,15.968,58569,0
2012-10-09,15.886,15.977,15.516,15.723,83342,0
2012-10-10,15.751,16.554,14.928,16.527,262513,0
2012-10-11,16.535,17.041,16.535,16.708,97960,0
2012-10-12,16.663,16.842,16.544,16.7,68473,0
2012-10-15,16.673,16.889,16.527,16.862,73064,0
2012-10-16,16.925,17.219,16.682,17.006,80382,0
2012-10-17,16.988,17.15,16.788,16.969,32716,0
2012-10-18,16.961,16.961,16.571,16.626,19571,0
2012-10-19,16.499,16.499,15.911,15.958,45081,0
2012-10-22,15.987,16.249,15.805,16.075,35612,0
2012-10-23,16.024,16.346,15.953,16.346,50395,0
2012-10-24,16.456,16.456,16.084,16.3,46012,0
2012-10-25,16.465,17.114,16.284,16.518,52552,0
2012-10-26,16.544,16.78,16.23,16.527,23463,0
2012-10-31,16.589,16.589,16.292,16.493,42899,0
2012-11-01,16.456,16.942,16.354,16.753,70841,0
2012-11-02,16.733,16.798,16.3,16.381,112598,0
2012-11-05,16.346,16.484,16.211,16.267,18348,0
2012-11-06,16.292,16.663,16.202,16.554,22788,0
2012-11-07,16.354,16.381,15.805,16.075,68834,0
2012-11-08,18.189,18.189,15.586,15.805,67547,0
2012-11-09,15.701,15.886,15.388,15.529,52998,0
2012-11-12,15.624,15.687,15.462,15.595,36662,0
2012-11-13,15.577,15.577,15.199,15.507,63889,0
2012-11-14,15.489,15.661,14.936,15.199,36505,0
2012-11-15,15.153,15.153,14.792,14.992,60402,0
2012-11-16,14.974,16.057,14.974,15.85,62452,0
2012-11-19,16.032,16.327,15.797,16.221,56644,0
2012-11-20,16.137,16.137,15.855,16.092,22995,0
2012-11-21,16.202,16.961,16.084,16.852,34913,0
2012-11-23,16.833,17.022,16.69,16.998,18241,0
2012-11-26,17.085,17.594,16.907,17.575,43707,0
2012-11-27,17.611,18.216,16.589,18.063,147282,0
2012-11-28,17.15,17.828,17.15,17.828,163816,0
2012-11-29,18.063,18.151,17.248,18.098,73838,0
2012-11-30,18.171,18.197,17.847,18.082,128430,0
2012-12-03,18.108,18.197,17.989,18.082,145805,0
2012-12-04,18.142,18.216,17.837,18.082,174839,0
2012-12-05,18.151,18.197,17.539,17.989,39929,0
2012-12-06,17.963,18.108,17.899,17.999,65461,0
2012-12-07,18.124,18.614,17.968,18.486,35283,0
2012-12-10,18.513,18.542,18.307,18.458,25317,0
2012-12-11,18.569,18.93,18.532,18.777,248715,0
2012-12-12,18.864,18.947,18.496,18.551,37400,0
2012-12-13,18.597,18.892,18.438,18.623,42528,0
2012-12-14,18.423,18.423,17.926,18.098,160958,0
2012-12-17,18.234,18.34,17.7,17.989,142353,0
2012-12-18,18.063,18.335,17.963,18.225,53048,0
2012-12-19,18.362,18.362,17.999,18.044,111889,0
2012-12-20,17.872,18.197,17.855,18.117,103573,0
2012-12-21,17.935,18.134,17.828,17.945,340809,0
2012-12-24,17.973,18.116,17.078,17.332,56571,0
2012-12-26,17.332,18.242,17.332,17.837,110500,0
2012-12-27,17.908,18.028,17.5,17.82,53378,0
2012-12-28,17.765,18.078,17.746,17.82,147356,0
2012-12-31,17.547,17.899,17.147,17.648,153640,0
2013-01-02,17.926,18.322,17.728,18.037,172812,0
2013-01-03,18.009,18.318,17.936,18.037,89421,0
2013-01-04,18.135,18.859,18,18.126,214564,0
2013-01-07,18.009,18.135,18.009,18.109,60893,0
2013-01-08,18.045,18.435,18.018,18.337,65452,0
2013-01-09,18.354,18.887,18.354,18.599,99300,0
2013-01-10,18.706,18.79,18.435,18.526,30279,0
2013-01-11,18.591,18.706,18.426,18.498,47372,0
2013-01-14,18.452,18.817,18.452,18.651,58708,0
2013-01-15,18.507,18.641,18.452,18.535,28280,0
2013-01-16,18.535,18.545,18.272,18.318,47999,0
2013-01-17,18.426,18.426,18.05,18.208,58156,0
2013-01-18,18.143,18.299,17.882,17.981,90254,0
2013-01-22,17.99,18.634,17.945,18.591,82038,0
2013-01-23,18.608,18.67,18.431,18.507,80756,0
2013-01-24,18.479,19.352,18.479,19.058,64177,0
2013-01-25,19.134,19.323,18.752,18.869,67597,0
2013-01-28,18.226,18.859,18.191,18.253,73439,0
2013-01-29,19.259,19.587,19.025,19.407,133149,0
2013-01-30,19.496,20.068,19.25,19.797,104787,0
2013-01-31,20.113,20.632,19.624,19.685,95817,0
2013-02-01,19.812,19.93,19.524,19.677,58270,0
2013-02-04,19.632,19.769,19.181,19.242,86832,0
2013-02-05,19.25,19.777,18.678,19.56,98973,0
2013-02-06,19.195,19.615,19.195,19.596,29661,0
2013-02-07,19.55,19.831,19.267,19.731,88627,0
2013-02-08,19.812,20.838,19.704,20.682,77018,0
2013-02-11,20.584,20.829,20.584,20.675,55298,0
2013-02-12,20.747,21.101,20.603,21.037,34000,0
2013-02-13,21.118,21.338,21.037,21.319,45717,0
2013-02-14,20.756,21.636,20.756,21.554,29776,0
2013-02-15,21.709,21.753,21.274,21.616,72817,0
2013-02-19,21.572,21.763,21.363,21.753,86540,0
2013-02-20,21.645,21.763,21.463,21.463,42093,0
2013-02-21,21.418,21.626,21.228,21.501,42207,0
2013-02-22,21.645,21.645,21.182,21.409,115823,0
2013-02-25,21.446,21.58,20.622,20.64,135766,0
2013-02-26,20.792,22.008,20.666,21.645,169399,0
2013-02-27,21.492,22.471,21.363,22.28,159446,0
2013-02-28,22.317,23.16,22.317,22.725,110031,0
2013-03-01,22.435,23.313,22.387,23.16,88763,0
2013-03-04,23.195,23.195,22.017,22.489,164416,0
2013-03-05,22.073,22.907,22.073,22.779,325823,0
2013-03-06,22.769,23.04,22.498,22.569,111365,0
2013-03-07,22.515,22.741,22.444,22.642,106319,0
2013-03-08,22.67,22.67,22.387,22.507,58371,0
2013-03-11,22.507,22.751,22.188,22.569,125276,0
2013-03-12,22.586,22.586,22.378,22.426,93231,0
2013-03-13,22.489,22.489,20.92,21.237,107410,0
2013-03-14,21.483,21.873,21.483,21.717,130883,0
2013-03-15,21.753,21.836,21.436,21.509,124184,0
2013-03-18,21.309,21.79,21.237,21.645,89789,0
2013-03-19,21.509,21.763,21.176,21.446,88909,0
2013-03-20,21.547,21.664,21.381,21.547,122611,0
2013-03-21,21.528,22.126,21.347,21.863,82463,0
2013-03-22,21.78,21.979,21.616,21.891,75981,0
2013-03-25,21.9,21.988,21.599,21.917,144090,0
2013-03-26,21.96,22.151,21.716,22.028,56108,0
2013-03-27,21.836,22.255,21.615,22.18,62404,0
2013-03-28,22.227,22.474,22.078,22.264,83146,0
2013-04-01,22.264,22.792,22.264,22.599,159418,0
2013-04-02,22.764,23.074,22.666,22.938,154142,0
2013-04-03,22.912,22.948,22.328,22.721,126293,0
2013-04-04,22.817,23.147,22.764,23.018,145724,0
2013-04-05,22.693,23.23,22.693,23.212,82208,0
2013-04-08,23.356,23.566,23.212,23.566,86290,0
2013-04-09,23.53,23.612,23.202,23.458,96727,0
2013-04-10,23.513,23.995,23.416,23.904,68579,0
2013-04-11,23.802,24.214,23.722,24.113,91688,0
2013-04-12,24.04,24.605,23.909,24.57,102102,0
2013-04-15,24.532,24.73,24.021,24.088,131291,0
2013-04-16,24.149,24.414,24.031,24.27,201987,0
2013-04-17,24.149,24.286,23.886,24.14,88098,0
2013-04-18,24.105,24.27,24.031,24.176,148698,0
2013-04-19,24.122,24.453,24.089,24.251,97763,0
2013-04-22,25.041,25.837,24.461,25.218,224740,0
2013-04-23,24.716,25.478,24.349,25.462,154687,0
2013-04-24,25.562,25.945,25.369,25.743,134172,0
2013-04-25,25.89,26.646,25.717,26.346,185469,0
2013-04-26,26.346,26.412,25.9,26.175,85549,0
2013-04-29,26.328,26.673,26.098,26.509,95655,0
2013-04-30,26.682,26.682,26.337,26.402,133775,0
2013-05-01,26.719,26.719,25.916,25.916,188022,0
2013-05-02,25.963,26.374,25.963,26.263,77556,0
2013-05-03,26.538,26.629,26.246,26.412,105686,0
2013-05-06,26.538,26.654,26.098,26.337,84670,0
2013-05-07,26.364,26.646,26.346,26.463,187110,0
2013-05-08,26.483,27.304,26.483,26.748,134707,0
2013-05-09,28.596,28.596,26.355,26.794,273538,0
2013-05-10,26.874,27.323,26.664,27.276,246206,0
2013-05-13,27.323,27.759,27.211,27.686,190002,0
2013-05-14,27.787,28.706,27.768,28.379,174096,0
2013-05-15,28.379,29.051,28.277,28.596,221392,0
2013-05-16,28.66,28.66,27.986,27.986,131849,0
2013-05-17,28.013,28.334,27.704,27.795,151019,0
2013-05-20,27.886,28.259,27.704,27.749,113601,0
2013-05-21,27.714,27.888,27.531,27.639,118739,0
2013-05-22,27.667,27.876,26.777,27.112,174691,0
2013-05-23,26.947,27.496,26.947,27.411,132686,0
2013-05-24,27.238,27.238,26.874,26.902,103351,0
2013-05-28,27.148,27.559,27.084,27.421,179049,0
2013-05-29,27.357,27.357,26.346,26.412,103414,0
2013-05-30,26.421,27.677,26.165,27.429,345110,0
2013-05-31,27.206,27.645,27.132,27.327,238750,0
2013-06-03,27.466,28.031,27.323,27.876,273110,0
2013-06-04,27.941,28.25,27.896,28.04,320654,0
2013-06-05,28.013,28.204,27.73,27.959,303504,0
2013-06-06,27.886,28.572,27.759,28.534,207901,0
2013-06-07,28.789,28.935,28.469,28.744,151192,0
2013-06-10,28.754,29.819,28.754,29.664,260423,0
2013-06-11,29.537,29.954,29.136,29.863,193512,0
2013-06-12,29.962,30.248,29.117,29.242,122695,0
2013-06-13,29.346,29.682,28.906,29.572,111451,0
2013-06-14,29.618,29.664,29.006,29.162,108718,0
2013-06-17,29.527,29.527,28.836,29.181,186820,0
2013-06-18,29.252,29.381,29.043,29.299,129460,0
2013-06-19,29.162,29.381,28.615,28.668,83942,0
2013-06-20,28.25,28.344,26.777,27.332,219453,0
2013-06-21,27.466,27.571,26.402,26.483,286871,0
2013-06-24,26.392,26.463,25.972,26.218,207047,0
2013-06-25,26.602,26.629,26.263,26.516,175311,0
2013-06-26,26.639,26.795,26.483,26.491,156333,0
2013-06-27,26.857,27.04,26.592,26.839,118680,0
2013-06-28,26.857,27.023,26.063,26.096,242068,0
2013-07-01,26.088,26.894,26.088,26.83,188251,0
2013-07-02,26.885,27.415,26.702,27.379,230258,0
2013-07-03,27.317,27.809,27.317,27.653,225881,0
2013-07-05,27.728,28.065,26.93,27.452,201487,0
2013-07-08,27.442,28.14,27.279,28.01,183303,0
2013-07-09,28.22,28.945,27.991,28.879,220236,0
2013-07-10,29.017,29.264,28.879,29.119,144470,0
2013-07-11,29.585,31.149,29.254,30.913,519420,0
2013-07-12,30.976,31.251,29.044,30.438,192338,0
2013-07-15,30.702,30.966,30.589,30.802,111091,0
2013-07-16,31.085,31.085,30.316,30.51,138909,0
2013-07-17,30.773,30.783,30.399,30.647,135353,0
2013-07-18,30.712,31.03,30.044,30.343,151948,0
2013-07-19,30.307,30.428,30.016,30.37,118920,0
2013-07-22,30.544,30.655,30.107,30.455,87443,0
2013-07-23,30.647,30.647,29.692,29.786,93830,0
2013-07-24,30.07,30.986,29.796,30.589,127255,0
2013-07-25,30.683,31.99,30.575,31.974,196443,0
2013-07-26,31.645,31.983,31.186,31.471,179177,0
2013-07-29,31.323,31.367,30.562,30.921,128422,0
2013-07-30,31.251,31.251,28.955,29.859,223268,0
2013-07-31,30.016,30.389,29.521,30.18,153769,0
2013-08-01,30.529,30.562,29.667,30.07,120837,0
2013-08-02,30.18,31.169,29.585,30.793,222184,0
2013-08-05,31.067,31.251,30.51,30.609,121143,0
2013-08-06,30.729,30.957,30.326,30.38,149792,0
2013-08-07,30.217,30.37,29.483,29.95,132302,0
2013-08-08,29.997,30.281,25.816,28.368,504110,0
2013-08-09,28.22,28.359,26.885,26.921,455106,0
2013-08-12,26.83,27.7,26.509,27.625,139902,0
2013-08-13,27.728,27.728,26.463,26.483,176057,0
2013-08-14,26.463,26.602,26.036,26.445,193961,0
2013-08-15,26.026,26.529,25.951,26.421,252297,0
2013-08-16,26.164,26.272,25.667,25.704,188654,0
2013-08-19,25.704,25.704,24.434,24.816,325014,0
2013-08-20,25.229,26.808,25.192,26.336,329063,0
2013-08-21,26.383,26.383,25.86,25.868,200501,0
2013-08-22,25.868,26.289,25.75,26.134,125608,0
2013-08-23,26.134,26.146,25.184,25.576,187676,0
2013-08-26,25.576,25.704,25.229,25.359,199255,0
2013-08-27,25.129,25.129,24.251,24.332,188241,0
2013-08-28,24.479,24.825,24.205,24.689,230952,0
2013-08-29,24.689,24.9,24.424,24.9,102330,0
2013-08-30,24.955,24.955,23.81,24.349,358055,0
2013-09-03,24.496,25.415,24.346,25.322,228272,0
2013-09-04,25.376,25.864,25.376,25.717,252304,0
2013-09-05,25.763,25.847,25.341,25.386,190950,0
2013-09-06,25.525,25.525,24.983,25.139,116184,0
2013-09-09,26.327,26.566,25.624,25.888,169759,0
2013-09-10,25.975,26.351,25.689,26.277,118183,0
2013-09-11,26.19,26.454,25.221,25.349,120116,0
2013-09-12,25.11,26.795,25.11,26.719,240256,0
2013-09-13,26.82,27.086,26.46,26.609,146010,0
2013-09-16,27.132,27.335,26.134,26.164,83821,0
2013-09-17,26.232,26.929,26.13,26.82,85104,0
2013-09-18,26.794,27.308,26.653,27.206,139579,0
2013-09-19,27.206,27.593,27.114,27.215,177237,0
2013-09-20,27.298,28.134,27.215,27.298,203512,0
2013-09-23,27.398,27.757,27.014,27.141,105156,0
2013-09-24,27.197,27.462,26.536,27.279,112212,0
2013-09-25,27.279,27.712,26.856,27.151,98023,0
2013-09-26,27.318,27.564,26.691,27.345,88266,0
2013-09-27,27.215,27.803,27.197,27.683,71831,0
2013-09-30,27.327,27.757,27.327,27.556,211255,0
2013-10-01,27.462,28.126,26.929,28.089,95089,0
2013-10-02,27.886,27.886,27.059,27.151,105706,0
2013-10-03,27.132,27.288,26.828,26.995,68542,0
2013-10-04,27.122,28.118,27.022,27.583,102651,0
2013-10-07,27.335,27.941,26.811,26.846,181954,0
2013-10-08,26.794,27.389,26.59,26.838,105574,0
2013-10-09,26.902,27.187,26.82,27.014,81409,0
2013-10-10,27.406,27.913,27.233,27.895,94581,0
2013-10-11,27.627,28.338,27.398,28.329,96320,0
2013-10-14,28.199,28.675,28.032,28.549,47997,0
2013-10-15,28.483,28.703,27.729,27.986,94907,0
2013-10-16,28.637,29.136,28.108,29.043,85329,0
2013-10-17,28.962,29.383,28.761,29.383,115586,0
2013-10-18,29.676,29.751,28.97,29.685,173932,0
2013-10-21,29.633,29.788,28.575,29.051,119830,0
2013-10-22,29.089,29.768,28.684,29.089,54100,0
2013-10-23,28.998,29.173,28.539,28.97,78906,0
2013-10-24,30.019,31.111,29.825,30.964,223067,0
2013-10-25,31.093,31.725,31.055,31.691,211035,0
2013-10-28,31.683,32.093,31.283,32.029,113517,0
2013-10-29,32.277,32.524,32.029,32.359,83913,0
2013-10-30,32.47,32.59,30.329,32.186,114170,0
2013-10-31,31.719,32.681,31.719,32.303,127423,0
2013-11-01,32.444,33.186,31.876,32.332,379733,0
2013-11-04,32.619,32.619,32.038,32.515,86090,0
2013-11-05,32.435,32.876,31.928,32.59,66263,0
2013-11-06,32.901,33.131,32.449,32.938,172437,0
2013-11-07,33.186,33.186,31.799,32.019,174224,0
2013-11-08,32.303,32.563,31.836,32.232,145624,0
2013-11-11,32.269,32.708,32.177,32.408,79997,0
2013-11-12,32.205,32.784,32.205,32.726,102597,0
2013-11-13,32.533,34.061,32.533,34.006,79135,0
2013-11-14,33.996,35.778,33.996,34.502,122210,0
2013-11-15,34.723,34.942,34.299,34.576,192642,0
2013-11-18,34.713,35.145,34.684,34.934,264148,0
2013-11-19,35.069,35.632,33.205,34.455,320850,0
2013-11-20,34.53,34.885,32.84,33.086,166272,0
2013-11-21,33.389,34.217,33.307,33.996,92730,0
2013-11-22,33.996,34.143,33.427,33.913,114062,0
2013-11-25,33.747,34.059,33.729,33.906,60733,0
2013-11-26,33.867,33.986,33.6,33.765,95559,0
2013-11-27,33.878,34.407,33.86,34.053,85934,0
2013-11-29,34.38,34.657,33.756,33.888,54735,0
2013-12-02,33.979,34.792,33.44,34.156,97857,0
2013-12-03,34.045,34.446,32.555,33.666,277457,0
2013-12-04,33.579,33.915,33.281,33.291,107148,0
2013-12-05,33.431,33.431,32.128,32.76,87632,0
2013-12-06,33.159,33.989,32.78,33.346,138137,0
2013-12-09,31.71,33.431,31.71,33.301,64984,0
2013-12-10,33.301,33.301,32.864,33.069,82604,0
2013-12-11,33.246,33.246,31.995,32.166,237066,0
2013-12-12,32.099,32.907,32.099,32.331,81100,0
2013-12-13,32.426,32.658,31.979,32.436,96138,0
2013-12-16,32.676,32.676,32.203,32.351,61444,0
2013-12-17,32.241,32.379,31.243,32.082,156723,0
2013-12-18,32.136,32.846,31.853,32.555,87403,0
2013-12-19,32.409,32.668,31.791,31.879,81530,0
2013-12-20,32.033,32.95,32.033,32.593,261601,0
2013-12-23,32.574,33.227,32.498,33.15,139104,0
2013-12-24,33.207,33.617,33.197,33.291,38564,0
2013-12-26,33.588,33.85,33.227,33.821,99252,0
2013-12-27,33.99,34.317,33.048,33.317,108988,0
2013-12-30,33.308,33.98,33.114,33.55,75408,0
2013-12-31,33.607,33.636,33.148,33.449,94198,0
2014-01-02,33.186,33.336,31.832,32.289,119394,0
2014-01-03,32.541,32.628,31.711,31.872,127025,0
2014-01-06,31.963,32.16,31.047,31.14,212303,0
2014-01-07,31.028,31.935,30.551,31.628,180718,0
2014-01-08,31.503,32.047,31.442,32.037,119695,0
2014-01-09,32.28,32.513,31.003,32.364,90252,0
2014-01-10,32.467,33.058,31.899,32.047,131044,0
2014-01-13,32.037,32.207,31.122,31.461,97746,0
2014-01-14,31.523,31.882,30.899,31.832,115733,0
2014-01-15,31.852,32.111,31.56,31.727,59963,0
2014-01-16,31.608,31.686,30.983,31.403,115947,0
2014-01-17,31.328,31.637,30.309,30.926,171940,0
2014-01-21,31.271,31.908,30.955,31.422,177721,0
2014-01-22,31.618,32.188,31.56,32.018,85434,0
2014-01-23,31.899,32.225,31.579,32.13,115339,0
2014-01-24,31.862,32.262,31.452,31.55,150528,0
2014-01-27,31.618,31.711,31.075,31.113,118580,0
2014-01-28,31.057,31.412,30.869,31.216,116695,0
2014-01-29,30.899,30.945,30.188,30.588,109312,0
2014-01-30,30.889,31.003,30.459,30.588,81222,0
2014-01-31,30.15,30.638,29.807,30.393,109202,0
2014-02-03,30.403,30.618,29.385,29.647,152004,0
2014-02-04,29.74,29.816,29.225,29.449,83938,0
2014-02-05,29.597,29.597,28.507,28.861,71773,0
2014-02-06,29.067,29.462,28.645,28.752,85292,0
2014-02-07,28.957,29.566,28.377,29.302,116200,0
2014-02-10,28.975,29.39,28.469,28.88,89879,0
2014-02-11,28.851,29.591,28.6,29.171,140485,0
2014-02-12,29.302,29.454,28.851,29.359,85638,0
2014-02-13,28.993,30.022,28.993,29.852,74536,0
2014-02-14,29.89,30.255,29.403,29.936,95662,0
2014-02-18,30.076,30.674,29.758,30.328,131116,0
2014-02-19,30.328,30.749,29.861,29.89,78303,0
2014-02-20,29.835,30.851,29.835,30.393,101849,0
2014-02-21,30.578,30.588,29.982,30.354,116328,0
2014-02-24,30.354,31.018,30.255,30.869,143781,0
2014-02-25,30.795,30.973,30.246,30.337,68935,0
2014-02-26,30.383,30.899,30.14,30.507,78449,0
2014-02-27,30.393,30.936,30.105,30.851,110278,0
2014-02-28,30.945,31.677,30.936,31.393,95980,0
2014-03-03,31.075,31.085,30.354,30.638,84315,0
2014-03-04,31.122,32.028,30.786,31.862,168212,0
2014-03-05,31.882,31.944,31.324,31.804,99522,0
2014-03-06,31.569,31.982,31.095,31.657,82147,0
2014-03-07,31.72,31.954,31.374,31.765,116234,0
2014-03-10,31.954,31.954,31.308,31.822,100072,0
2014-03-11,31.872,32.235,31.318,31.727,109519,0
2014-03-12,29.992,31.862,29.44,30.823,288490,0
2014-03-13,30.066,32.225,30.066,31.618,154640,0
2014-03-14,31.56,31.825,30.829,31.677,277640,0
2014-03-17,31.891,32.126,31.677,31.915,135763,0
2014-03-18,31.899,32.589,31.667,32.579,275039,0
2014-03-19,32.579,33.001,32.57,32.933,166863,0
2014-03-20,32.952,33.382,32.924,33.382,170251,0
2014-03-21,33.225,33.616,33.01,33.299,175958,0
2014-03-24,33.345,34.139,33.299,33.541,194918,0
2014-03-25,33.775,34.624,33.167,34.561,188237,0
2014-03-26,34.71,35.009,34.552,34.738,224827,0
2014-03-27,34.73,35.366,34.193,34.371,124026,0
2014-03-28,34.427,34.634,33.905,34.129,105015,0
2014-03-31,34.334,34.551,33.895,33.93,160899,0
2014-04-01,34.12,34.193,32.899,33.143,261276,0
2014-04-02,33.114,33.743,33.022,33.435,83995,0
2014-04-03,33.136,33.565,32.573,32.612,199056,0
2014-04-04,32.908,33.24,32.273,32.789,198067,0
2014-04-07,32.779,32.846,32.478,32.573,110324,0
2014-04-08,32.694,32.937,32.406,32.797,101169,0
2014-04-09,32.937,33.312,32.882,33.062,72787,0
2014-04-10,33.004,33.162,32.058,32.189,110908,0
2014-04-11,31.862,32.46,31.392,31.469,82891,0
2014-04-14,31.862,32.049,31.636,31.804,104202,0
2014-04-15,31.915,32.029,31.205,31.676,95387,0
2014-04-16,31.814,32.179,31.578,32.141,56708,0
2014-04-17,32.171,32.657,31.899,32.488,92903,0
2014-04-21,32.478,32.817,32.086,32.694,102231,0
2014-04-22,32.807,33.134,32.533,32.928,52026,0
2014-04-23,33.097,33.124,32.612,32.846,69602,0
2014-04-24,33.106,33.73,32.328,33.22,129433,0
2014-04-25,34.155,34.155,32.488,32.648,86967,0
2014-04-28,32.565,33.454,32.561,33.312,115750,0
2014-04-29,33.331,33.94,33.23,33.818,101614,0
2014-04-30,33.435,34.326,33.124,34.287,191397,0
2014-05-01,34.183,34.418,33.153,33.565,98503,0
2014-05-02,34.007,34.326,33.565,34.223,116969,0
2014-05-05,34.091,34.296,33.847,34.137,76028,0
2014-05-06,33.895,34.465,33.387,33.473,96751,0
2014-05-07,33.642,33.763,33.182,33.519,120564,0
2014-05-08,30.231,31.676,29.976,30.09,378228,0
2014-05-09,29.957,30.154,28.77,29.864,180605,0
2014-05-12,29.902,30.025,29.649,29.986,178690,0
2014-05-13,29.938,30.09,29.236,29.244,142125,0
2014-05-14,29.011,29.351,28.075,28.223,190371,0
2014-05-15,28.055,28.055,27.222,27.737,154008,0
2014-05-16,27.652,28.104,27.598,28.055,107422,0
2014-05-19,27.85,28.3,27.652,28.214,131012,0
2014-05-20,28.467,28.467,27.607,27.794,135670,0
2014-05-21,27.82,27.89,27.307,27.418,55133,0
2014-05-22,27.335,27.633,27.175,27.541,82767,0
2014-05-23,27.56,27.71,27.128,27.371,107332,0
2014-05-27,27.465,27.971,27.465,27.925,74429,0
2014-05-28,27.785,28.046,27.137,27.485,202916,0
2014-05-29,27.513,28.393,27.485,28.31,205362,0
2014-05-30,28.329,28.339,27.719,27.989,163260,0
2014-06-02,27.915,28.075,27.073,27.427,309320,0
2014-06-03,27.408,27.633,26.894,27.118,304538,0
2014-06-04,26.94,27.155,26.677,26.715,80249,0
2014-06-05,26.706,27.128,26.632,27.043,120724,0
2014-06-06,27.147,27.436,27.034,27.268,117960,0
2014-06-09,27.268,27.381,26.641,26.724,119360,0
2014-06-10,26.632,26.865,26.293,26.452,100952,0
2014-06-11,26.35,26.828,26.004,26.567,92743,0
2014-06-12,26.452,26.509,26.257,26.388,108693,0
2014-06-13,26.408,26.519,25.855,26.004,122127,0
2014-06-16,26.509,28.073,26.509,27.775,289832,0
2014-06-17,27.633,27.934,27.335,27.766,117206,0
2014-06-18,27.71,28.339,27.513,28.28,118920,0
2014-06-19,28.438,28.535,28.187,28.339,79123,0
2014-06-20,28.457,28.535,28.114,28.457,194188,0
2014-06-23,28.149,28.626,27.981,28.104,91500,0
2014-06-24,27.915,28.114,27.7,27.811,162432,0
2014-06-25,27.642,27.925,27.495,27.691,95249,0
2014-06-26,27.521,27.691,26.957,27.334,127071,0
2014-06-27,27.135,27.588,26.986,27.521,368608,0
2014-06-30,27.399,27.878,27.131,27.803,150102,0
2014-07-01,27.719,28.216,27.417,27.691,77150,0
2014-07-02,27.615,28.151,27.22,27.295,80351,0
2014-07-03,27.352,27.916,26.861,27.898,58899,0
2014-07-07,27.775,28.067,27.352,28.028,134017,0
2014-07-08,27.871,27.898,26.861,26.957,179305,0
2014-07-09,26.967,27.916,26.881,27.737,119930,0
2014-07-10,27.088,27.851,26.976,27.474,126924,0
2014-07-11,27.286,27.841,27.286,27.484,99909,0
2014-07-14,27.672,27.831,27.315,27.474,130556,0
2014-07-15,27.39,27.549,26.599,26.645,124533,0
2014-07-16,26.834,26.834,25.92,25.998,69552,0
2014-07-17,25.969,25.969,25.064,25.169,100914,0
2014-07-18,25.093,25.762,24.868,25.582,93740,0
2014-07-21,25.244,25.349,24.972,25.187,62507,0
2014-07-22,25.244,25.847,24.999,25.723,72968,0
2014-07-23,25.857,26.204,25.622,26.036,90606,0
2014-07-24,25.546,26.976,25.546,26.72,310894,0
2014-07-25,26.447,26.495,25.225,25.359,156192,0
2014-07-28,25.385,25.433,24.594,24.671,113593,0
2014-07-29,24.623,24.754,24.276,24.331,153499,0
2014-07-30,24.436,24.838,24.436,24.754,141946,0
2014-07-31,24.482,24.811,24.321,24.584,176592,0
2014-08-01,24.604,24.848,24.321,24.5,145981,0
2014-08-04,24.567,24.642,24.105,24.436,157447,0
2014-08-05,24.331,24.838,24.276,24.801,220883,0
2014-08-06,24.584,25.468,24.584,25.244,67239,0
2014-08-07,25.253,25.58,24.801,25.16,95976,0
2014-08-08,25.29,25.648,25.046,25.537,97230,0
2014-08-11,25.555,26.372,25.179,26.194,124962,0
2014-08-12,25.404,27.098,25.404,26.861,177484,0
2014-08-13,26.861,27.22,26.476,26.76,119783,0
2014-08-14,26.843,27.21,26.09,26.177,131137,0
2014-08-15,26.383,26.456,25.742,25.998,82506,0
2014-08-18,26.127,26.927,25.214,26.664,121922,0
2014-08-19,26.627,27.435,26.572,26.852,77726,0
2014-08-20,26.74,27.163,26.476,26.957,67462,0
2014-08-21,27.201,27.494,26.9,27.286,64738,0
2014-08-22,27.831,28.933,27.831,28.386,151718,0
2014-08-25,28.612,29.053,28.332,28.529,153635,0
2014-08-26,28.451,29.073,27.888,28.981,129200,0
2014-08-27,29.241,29.536,28.885,29.402,102916,0
2014-08-28,29.159,29.159,28.648,28.783,99613,0
2014-08-29,28.8,29.261,28.199,28.658,84002,0
2014-09-02,28.569,29.357,28.16,28.999,116477,0
2014-09-03,28.952,29.122,28.244,28.368,66177,0
2014-09-04,28.332,28.378,27.907,27.982,67068,0
2014-09-05,27.851,28.087,27.607,27.71,88565,0
2014-09-08,27.607,27.945,27.295,27.756,139932,0
2014-09-09,27.615,27.615,26.711,27.163,92327,0
2014-09-10,27.286,27.343,26.927,27.22,82045,0
2014-09-11,27.031,27.512,26.918,27.192,59699,0
2014-09-12,27.266,27.295,26.327,26.871,71236,0
2014-09-15,26.806,27.031,26.368,26.72,69453,0
2014-09-16,26.619,27.39,26.504,26.9,95683,0
2014-09-17,26.824,26.886,26.279,26.619,73731,0
2014-09-18,26.562,26.77,26.373,26.711,73550,0
2014-09-19,26.75,27.16,25.969,26.422,160462,0
2014-09-22,26.194,26.524,26.08,26.223,81521,0
2014-09-23,26.214,26.392,25.612,25.648,102203,0
2014-09-24,25.564,25.92,25.3,25.477,100343,0
2014-09-25,25.349,25.622,24.906,24.934,94162,0
2014-09-26,24.962,25.814,24.953,25.785,124015,0
2014-09-29,25.435,25.993,25.435,25.804,96633,0
2014-09-30,25.727,26.163,25.455,25.993,129667,0
2014-10-01,26.05,26.05,25.5,25.851,105459,0
2014-10-02,25.785,26.124,25.625,25.842,96848,0
2014-10-03,26.266,26.266,25.814,25.935,62860,0
2014-10-06,25.983,26.342,25.794,25.898,55063,0
2014-10-07,25.746,26.05,25.426,25.445,83494,0
2014-10-08,25.361,26.37,25.274,26.173,79077,0
2014-10-09,26.069,26.069,25.001,25.027,109698,0
2014-10-10,24.848,25.245,24.225,24.527,183901,0
2014-10-13,24.471,24.887,24.356,24.574,203411,0
2014-10-14,24.916,25.351,24.574,24.943,164076,0
2014-10-15,24.527,24.962,24.255,24.81,121952,0
2014-10-16,24.689,25.274,24.404,25.037,126510,0
2014-10-17,25.387,25.983,25.113,25.708,140663,0
2014-10-20,25.689,26.445,25.615,25.935,117084,0
2014-10-21,26.003,26.229,25.406,26.059,73413,0
2014-10-22,26.059,27.146,26.059,26.512,128604,0
2014-10-23,26.644,27.372,25.804,25.868,139681,0
2014-10-24,25.915,26.229,25.367,25.548,117499,0
2014-10-27,25.264,25.5,24.916,25.367,164581,0
2014-10-28,25.406,26.597,25.236,26.541,97459,0
2014-10-29,26.502,27.211,25.983,26.304,69423,0
2014-10-30,26.05,26.744,25.699,26.473,74202,0
2014-10-31,27.014,27.74,26.445,26.842,155392,0
2014-11-03,26.815,27.409,26.815,27.193,94641,0
2014-11-04,27.004,27.345,26.719,27.316,86794,0
2014-11-05,27.626,27.995,27.107,27.797,130180,0
2014-11-06,27.873,27.92,26.957,27.127,174298,0
2014-11-07,27.07,27.675,26.937,27.655,100423,0
2014-11-10,27.601,28.238,27.05,27.617,127041,0
2014-11-11,27.929,28.338,26.937,27.561,283617,0
2014-11-12,27.409,28.023,27.004,27.267,149837,0
2014-11-13,27.401,27.523,26.541,26.671,103747,0
2014-11-14,26.625,26.739,26.003,26.104,79997,0
2014-11-17,26.104,26.119,25.463,25.644,119099,0
2014-11-18,25.634,25.634,23.451,23.959,703708,0
2014-11-19,23.838,24.1,23.63,23.979,220351,0
2014-11-20,23.959,24.943,23.912,24.868,100227,0
2014-11-21,25.161,25.341,25.037,25.245,188824,0
2014-11-24,25.236,25.605,25.143,25.218,100045,0
2014-11-25,25.188,25.377,24.707,24.962,319412,0
2014-11-26,24.953,25.361,24.102,24.346,254742,0
2014-11-28,24.264,24.404,23.62,24.245,139297,0
2014-12-01,24.264,24.622,23.916,24.282,113499,0
2014-12-02,24.346,24.726,24.148,24.338,89895,0
2014-12-03,24.414,24.848,24.235,24.736,93577,0
2014-12-04,24.67,24.916,24.517,24.745,111358,0
2014-12-05,24.745,25.68,24.745,25.416,117592,0
2014-12-08,25.455,25.846,25.143,25.471,111167,0
2014-12-09,25.245,26.493,25.245,26.294,175838,0
2014-12-10,26.182,26.351,25.851,25.898,160315,0
2014-12-11,25.766,26.003,23.7,25.311,90139,0
2014-12-12,25.008,25.264,24.536,24.622,163263,0
2014-12-15,24.773,24.773,23.725,23.931,153375,0
2014-12-16,23.788,25.435,23.769,25.123,141582,0
2014-12-17,25.143,26.021,24.8,25.964,220696,0
2014-12-18,25.974,26.19,25.756,25.906,86592,0
2014-12-19,25.851,26.561,25.647,26.133,578063,0
2014-12-22,26.086,26.681,25.888,26.635,94450,0
2014-12-23,26.796,27.088,25.993,26.88,78000,0
2014-12-24,26.851,26.851,26.284,26.314,41190,0
2014-12-26,26.445,26.769,26.436,26.681,41660,0
2014-12-29,26.588,26.719,26.256,26.35,68593,0
2014-12-30,26.236,26.56,26.171,26.34,48781,0
2014-12-31,26.644,26.71,26.057,26.057,91338,0
2015-01-02,26.379,26.379,25.485,25.762,59394,0
2015-01-05,25.553,26.156,25.249,25.505,96501,0
2015-01-06,25.475,25.475,24.462,24.964,93368,0
2015-01-07,24.908,25.068,24.206,24.642,89061,0
2015-01-08,24.718,25.342,24.671,25.049,102013,0
2015-01-09,24.87,24.974,23.911,23.92,98181,0
2015-01-12,23.996,24.356,23.616,24.346,83869,0
2015-01-13,24.281,25.363,24.176,24.651,144741,0
2015-01-14,24.404,25.049,24.404,24.87,125399,0
2015-01-15,24.593,24.955,23.967,24.234,106278,0
2015-01-16,24.176,24.68,24.039,24.186,104232,0
2015-01-20,24.565,24.565,23.766,23.835,129572,0
2015-01-21,23.785,23.939,23.343,23.466,112852,0
2015-01-22,23.446,24.366,23.378,24.043,190669,0
2015-01-23,24.015,24.015,23.104,23.388,126171,0
2015-01-26,23.189,23.412,22.667,23.322,264512,0
2015-01-27,23.703,24.784,23.586,24.546,260379,0
2015-01-28,24.68,24.793,24.224,24.48,206798,0
2015-01-29,24.536,24.797,24.346,24.689,163344,0
2015-01-30,24.434,24.574,23.805,23.873,81025,0
2015-02-02,23.845,24.404,23.595,24.317,76883,0
2015-02-03,24.346,24.821,21.191,24.603,110511,0
2015-02-04,24.404,24.774,23.902,24.454,71053,0
2015-02-05,24.375,25.305,24.375,25.201,71531,0
2015-02-06,24.96,25.8,24.96,25.325,87381,0
2015-02-09,25.268,25.781,25.211,25.535,59945,0
2015-02-10,25.656,25.903,25.41,25.752,74570,0
2015-02-11,25.666,25.79,25.371,25.647,40117,0
2015-02-12,25.723,26.246,25.723,26.141,60648,0
2015-02-13,26.141,26.418,25.877,26.141,110283,0
2015-02-17,26.121,26.531,26,26.322,55593,0
2015-02-18,26.208,26.817,26.171,26.71,72090,0
2015-02-19,26.701,26.852,25.951,26.283,64276,0
2015-02-20,26.36,26.36,25.666,25.922,47575,0
2015-02-23,25.762,26.217,25.59,26.131,43016,0
2015-02-24,26.018,26.797,26.018,26.779,86398,0
2015-02-25,26.719,27.042,26.719,26.919,55446,0
2015-02-26,26.597,26.91,26.35,26.681,44686,0
2015-02-27,26.569,27.28,26.271,26.987,82928,0
2015-03-02,27.033,27.735,27.005,27.659,88916,0
2015-03-03,27.537,27.897,27.005,27.595,138748,0
2015-03-04,27.49,27.639,27.129,27.499,69425,0
2015-03-05,27.556,27.86,27.385,27.86,69847,0
2015-03-06,27.547,27.991,26.843,26.871,156340,0
2015-03-09,26.797,27.062,26.521,26.852,65634,0
2015-03-10,26.625,26.625,26.198,26.369,41930,0
2015-03-11,25.961,26.501,25.8,26.428,91971,0
2015-03-12,28.218,30.203,26.881,28.306,446690,0
2015-03-13,28.183,28.465,26.71,27.916,138958,0
2015-03-16,28.276,28.475,27.765,28.306,84385,0
2015-03-17,28.173,28.465,27.717,28.296,82489,0
2015-03-18,28.456,28.684,28.058,28.524,75958,0
2015-03-19,28.534,30.09,28.107,30.08,180150,0
2015-03-20,30.146,31.239,30.109,30.926,188369,0
2015-03-23,30.859,31.705,30.859,31.173,88602,0
2015-03-24,31.163,31.749,31.097,31.468,106722,0
2015-03-25,31.353,31.523,30.544,30.622,86810,0
2015-03-26,29.782,31.058,29.782,30.423,53976,0
2015-03-27,29.276,31.222,29.276,30.927,52652,0
2015-03-30,31.128,31.652,30.927,31.633,130733,0
2015-03-31,31.49,31.49,30.89,31.09,50718,0
2015-04-01,30.87,31.118,30.545,31.07,55400,0
2015-04-02,31.193,31.633,30.861,30.974,69775,0
2015-04-06,30.737,31.804,30.737,31.48,67465,0
2015-04-07,31.765,31.784,30.984,31.279,57366,0
2015-04-08,31.176,31.499,31.051,31.308,54455,0
2015-04-09,31.604,31.613,30.518,30.783,64709,0
2015-04-10,30.252,31.166,30.222,30.403,83835,0
2015-04-13,30.518,30.745,30.354,30.443,62432,0
2015-04-14,30.652,31.565,30.652,31.099,73341,0
2015-04-15,31.212,31.453,31.08,31.109,37941,0
2015-04-16,31.423,31.423,30.783,30.783,32098,0
2015-04-17,30.498,30.67,29.944,30.079,36514,0
2015-04-20,30.452,30.965,30.345,30.727,34221,0
2015-04-21,30.965,31.09,30.47,30.498,29512,0
2015-04-22,30.403,30.87,30.079,30.652,57694,0
2015-04-23,30.937,31.308,30.652,31.099,34416,0
2015-04-24,30.919,31.784,30.155,30.261,42153,0
2015-04-27,30.317,31.775,29.527,29.944,63374,0
2015-04-28,30.174,30.994,29.859,30.345,52563,0
2015-04-29,30.603,30.661,29.783,29.889,35463,0
2015-04-30,29.755,29.755,28.657,28.766,49735,0
2015-05-01,28.566,29.717,28.566,29.43,65892,0
2015-05-04,30.003,31.299,29.04,29.66,81526,0
2015-05-05,29.44,30.164,28.611,29.642,62323,0
2015-05-06,29.642,30.032,29.459,30.032,93838,0
2015-05-07,29.803,30.527,29.803,30.423,44557,0
2015-05-08,30.822,31.271,30.433,30.633,46585,0
2015-05-11,30.633,31.061,30.354,30.423,74390,0
2015-05-12,31.453,32.663,30.435,32.072,291040,0
2015-05-13,32.032,32.157,31.565,31.832,66208,0
2015-05-14,32.127,32.147,31.565,31.691,82678,0
2015-05-15,31.917,31.917,30.354,30.433,197019,0
2015-05-18,30.403,31.642,30.322,31.584,117079,0
2015-05-19,31.433,31.832,31.366,31.471,49665,0
2015-05-20,31.546,32.157,31.384,32.127,48371,0
2015-05-21,31.995,32.507,31.775,32.327,73658,0
2015-05-22,32.176,32.215,31.784,31.995,28224,0
2015-05-26,31.765,32.062,31.403,31.736,71022,0
2015-05-27,31.794,32.117,31.423,31.719,91178,0
2015-05-28,31.755,31.886,31.453,31.794,67657,0
2015-05-29,31.633,32.416,31.393,31.862,104923,0
2015-06-01,32.242,32.48,31.242,32.167,86036,0
2015-06-02,32.117,33.492,32.117,32.853,154800,0
2015-06-03,32.796,33.235,32.507,32.872,66941,0
2015-06-04,32.566,32.976,32.454,32.596,71663,0
2015-06-05,32.49,33.024,32.052,32.918,71873,0
2015-06-08,32.737,33.3,32.556,33.054,77644,0
2015-06-09,32.938,33.167,32.691,32.899,30077,0
2015-06-10,33.054,33.357,32.776,32.805,68074,0
2015-06-11,32.796,33.167,32.536,32.786,74518,0
2015-06-12,32.908,32.908,32.396,32.498,39555,0
2015-06-15,32.147,32.576,31.995,32.444,84359,0
2015-06-16,32.663,32.89,32.471,32.681,61695,0
2015-06-17,32.663,32.996,32.653,32.882,87507,0
2015-06-18,33.108,33.511,32.872,33.108,82678,0
2015-06-19,33.215,33.434,32.908,32.928,135771,0
2015-06-22,33.081,33.29,32.938,33.167,68410,0
2015-06-23,33.263,33.426,32.756,33.081,125135,0
2015-06-24,33.005,33.328,32.756,33.024,88030,0
2015-06-25,33.245,33.566,32.928,33.396,79531,0
2015-06-26,33.309,33.626,32.44,32.622,266666,0
2015-06-29,32.543,33.07,32.504,32.553,80804,0
2015-06-30,32.514,32.764,32.372,32.458,68478,0
2015-07-01,32.632,33.023,32.333,32.888,99203,0
2015-07-02,32.955,33.318,32.613,32.784,51745,0
2015-07-06,32.613,33.07,32.422,32.705,91887,0
2015-07-07,32.678,32.678,31.597,31.876,80387,0
2015-07-08,31.386,31.722,31.042,31.301,122618,0
2015-07-09,31.597,31.912,30.91,30.956,101085,0
2015-07-10,31.224,31.32,30.861,31.022,144154,0
2015-07-13,31.177,31.511,31.091,31.281,88749,0
2015-07-14,31.062,31.415,31.022,31.091,42786,0
2015-07-15,31.032,31.53,31.032,31.329,77853,0
2015-07-16,31.455,32.067,31.415,31.894,38050,0
2015-07-17,31.931,32.018,31.464,31.577,33032,0
2015-07-20,31.577,32.333,31.214,31.836,53941,0
2015-07-21,31.779,32.037,31.167,31.739,40140,0
2015-07-22,31.548,31.921,31.366,31.483,26969,0
2015-07-23,28.869,30.362,28.087,28.688,267086,0
2015-07-24,28.557,28.728,27.933,28.458,174991,0
2015-07-27,28.575,28.575,27.895,28.238,127219,0
2015-07-28,28.307,28.612,27.762,28.517,97740,0
2015-07-29,28.364,28.929,28.238,28.85,87287,0
2015-07-30,28.639,29.799,28.507,29.732,82164,0
2015-07-31,29.684,29.895,28.909,29.071,45474,0
2015-08-03,28.986,29.215,28.374,28.85,53827,0
2015-08-04,28.794,29.302,28.698,29.09,47982,0
2015-08-05,29.178,29.789,29.178,29.674,53104,0
2015-08-06,29.732,29.76,29.234,29.397,41749,0
2015-08-07,29.1,29.569,28.594,28.728,99621,0
2015-08-10,26.757,28.229,24.154,26.958,307959,0
2015-08-11,26.737,27.15,25.919,27.091,94395,0
2015-08-12,26.815,27.158,26.507,27.101,96798,0
2015-08-13,27.015,27.924,27.015,27.369,180741,0
2015-08-14,27.444,27.655,27.101,27.474,93349,0
2015-08-17,27.302,28.374,27.005,27.341,141122,0
2015-08-18,27.322,28.297,26.842,27.58,132653,0
2015-08-19,27.406,27.58,26.449,27.234,69725,0
2015-08-20,26.757,27.215,25.542,26.642,88645,0
2015-08-21,26.115,26.699,25.742,26.086,89272,0
2015-08-24,25.418,25.428,23.86,24.097,165810,0
2015-08-25,24.403,24.815,23.246,23.34,170497,0
2015-08-26,23.888,25.762,23.725,24.891,95964,0
2015-08-27,25.005,25.005,23.84,24.297,138613,0
2015-08-28,24.079,24.739,23.934,24.517,121156,0
2015-08-31,24.316,24.634,23.982,24.584,144572,0
2015-09-01,24.031,24.662,23.447,23.579,72444,0
2015-09-02,23.934,24.031,23.457,23.934,69516,0
2015-09-03,23.952,24.507,23.658,23.952,73907,0
2015-09-04,23.687,24.183,23.323,23.678,62302,0
2015-09-08,24.135,24.594,23.589,23.934,101294,0
2015-09-09,24.07,24.28,23.532,23.619,78924,0
2015-09-10,23.725,24.203,23.505,23.934,85044,0
2015-09-11,23.751,23.925,23.398,23.687,74428,0
2015-09-14,23.771,24.232,23.56,23.649,47773,0
2015-09-15,23.742,24.012,23.515,23.907,51328,0
2015-09-16,24.021,24.652,23.907,24.453,63453,0
2015-09-17,24.471,25.092,24.097,24.853,74679,0
2015-09-18,24.423,24.931,23.541,23.85,173840,0
2015-09-21,23.952,24.403,23.122,23.236,111538,0
2015-09-22,23.007,23.113,22.414,23.007,103801,0
2015-09-23,23.122,23.34,22.394,22.968,140972,0
2015-09-24,22.854,23.418,22.384,23.323,114525,0
2015-09-25,23.457,24.316,23.084,23.639,145095,0
2015-09-28,23.609,23.811,23.042,23.531,59232,0
2015-09-29,23.486,23.974,23.407,23.811,87661,0
2015-09-30,24.09,24.291,23.687,23.861,75286,0
2015-10-01,23.687,23.984,23.639,23.743,116670,0
2015-10-02,23.619,24.609,23.311,24.571,142876,0
2015-10-05,24.629,25.956,24.397,25.85,141344,0
2015-10-06,25.764,25.783,24.437,25.368,61559,0
2015-10-07,25.378,25.676,25.032,25.533,113030,0
2015-10-08,25.473,25.822,24.753,25.62,138197,0
2015-10-09,25.64,26.179,24.176,25.927,51056,0
2015-10-12,25.859,26.149,25.042,25.976,51922,0
2015-10-13,25.927,26.282,25.378,25.59,93170,0
2015-10-14,25.676,25.995,25.428,25.483,65823,0
2015-10-15,25.562,25.676,24.118,24.994,189045,0
2015-10-16,25.004,25.022,24.658,24.84,62910,0
2015-10-19,24.696,25.062,23.697,24.994,57871,0
2015-10-20,24.965,25.927,23.146,24.522,91402,0
2015-10-21,24.437,24.629,23.984,24.014,65302,0
2015-10-22,24.368,25.783,24.176,25.513,154417,0
2015-10-23,26.042,26.341,24.928,25.351,63326,0
2015-10-26,25.311,25.907,24.994,25.812,62600,0
2015-10-27,25.868,25.868,24.86,25.158,56048,0
2015-10-28,25.167,26.311,25.129,25.985,50016,0
2015-10-29,25.812,26.225,24.706,25.888,50225,0
2015-10-30,25.976,27.197,25.907,26.562,105440,0
2015-11-02,26.639,27.187,25.829,26.494,62493,0
2015-11-03,26.523,27.023,25.418,26.802,59582,0
2015-11-04,26.793,26.793,25.64,26.187,81066,0
2015-11-05,26.169,26.428,25.822,26.321,53761,0
2015-11-06,26.119,26.657,25.63,26.611,68422,0
2015-11-09,26.542,27.044,24.072,26.149,68656,0
2015-11-10,28.243,28.243,25.705,26.926,89529,0
2015-11-11,27.004,27.601,26.85,27.09,46482,0
2015-11-12,26.84,27.36,26.206,26.331,83605,0
2015-11-13,26.139,26.139,25.234,25.831,64781,0
2015-11-16,25.898,26.419,25.792,26.351,39619,0
2015-11-17,26.129,27.292,25.368,25.571,61975,0
2015-11-18,25.428,26.033,24.677,25.917,38578,0
2015-11-19,25.898,25.898,25.224,25.465,68839,0
2015-11-20,25.667,25.859,25.388,25.533,51471,0
2015-11-23,25.456,25.783,25.418,25.533,60311,0
2015-11-24,25.282,26.601,25.177,26.494,54696,0
2015-11-25,26.445,27.1,26.262,26.908,34628,0
2015-11-27,26.86,27.39,26.657,27.149,30259,0
2015-11-30,27.09,27.09,25.456,25.64,140899,0
2015-12-01,25.764,26.341,25.196,25.552,77267,0
2015-12-02,25.493,25.937,25.263,25.368,77151,0
2015-12-03,25.291,25.841,24.956,25.321,49708,0
2015-12-04,25.715,26.331,25.571,25.802,79756,0
2015-12-07,25.686,25.878,24.956,25.341,62184,0
2015-12-08,25.012,25.552,24.87,25.437,95174,0
2015-12-09,25.254,26.119,25.139,25.483,81628,0
2015-12-10,25.408,25.542,23.936,24.349,95666,0
2015-12-11,23.964,24.176,23.186,23.697,101699,0
2015-12-14,23.668,24.264,23.023,23.417,78715,0
2015-12-15,23.56,24.023,23.186,23.898,61039,0
2015-12-16,24.128,24.427,23.781,24.359,75389,0
2015-12-17,24.359,25.878,23.725,24.004,78197,0
2015-12-18,23.869,23.889,23.321,23.734,171158,0
2015-12-21,23.889,24.291,23.687,23.927,96081,0
2015-12-22,23.898,24.108,23.55,24.072,58376,0
2015-12-23,23.984,24.34,23.388,23.801,82980,0
2015-12-24,23.658,23.927,23.54,23.668,49345,0
2015-12-28,23.687,25.331,23.033,23.303,120414,0
2015-12-29,23.378,23.611,22.053,22.76,200602,0
2015-12-30,22.673,23.338,22.48,23.145,115110,0
2015-12-31,23.195,23.67,21.976,23.031,104093,0
2016-01-04,23.011,23.561,21.929,22.179,109996,0
2016-01-05,22.074,23.872,21.533,22.112,74370,0
2016-01-06,21.754,22.045,20.72,20.903,89615,0
2016-01-07,20.556,21.099,20.266,20.576,122097,0
2016-01-08,20.594,20.903,20.294,20.43,105344,0
2016-01-11,20.624,21.716,20.477,21.425,107729,0
2016-01-12,21.698,22.547,21.698,22.47,159963,0
2016-01-13,22.402,22.566,21.608,21.947,145804,0
2016-01-14,22.103,22.77,21.837,22.287,111428,0
2016-01-15,21.725,22.307,19.692,21.957,82122,0
2016-01-19,22.239,22.363,21.783,21.919,66090,0
2016-01-20,21.485,22.847,21.485,22.412,93723,0
2016-01-21,22.402,22.74,22.035,22.441,63862,0
2016-01-22,22.886,23.694,22.307,23.408,121852,0
2016-01-25,23.195,23.735,22.852,23.175,147338,0
2016-01-26,23.532,24.859,23.099,24.568,258036,0
2016-01-27,24.568,25.071,24.104,24.394,85191,0
2016-01-28,24.616,25.283,24.384,24.839,73396,0
2016-01-29,24.829,26.17,24.529,25.961,113137,0
2016-02-01,25.574,26.922,24.123,25.768,143575,0
2016-02-02,25.38,26.313,25.139,25.245,49725,0
2016-02-03,25.535,26.328,24.955,25.322,166926,0
2016-02-04,25.225,25.458,24.983,25.139,54566,0
2016-02-05,25.003,25.37,24.704,24.935,97078,0
2016-02-08,24.704,25.515,24.606,25.129,91209,0
2016-02-09,24.839,25.292,24.346,24.927,38597,0
2016-02-10,25.1,25.38,22.817,23.968,68153,0
2016-02-11,23.418,24.094,23.165,23.948,93452,0
2016-02-12,24.133,24.685,23.708,24.519,89954,0
2016-02-16,24.76,25.39,22.916,24.384,80139,0
2016-02-17,24.529,25.264,22.683,24.616,79762,0
2016-02-18,24.685,25.264,24.22,24.519,84713,0
2016-02-19,24.403,25.332,24.23,24.974,63468,0
2016-02-22,25.217,25.535,22.957,24.742,77678,0
2016-02-23,24.636,25.207,24.316,24.453,79722,0
2016-02-24,24.259,25.43,24.133,25.362,71794,0
2016-02-25,25.439,25.912,24.586,25.862,46335,0
2016-02-26,25.932,26.008,25.003,25.292,63217,0
2016-02-29,25.119,25.197,24.394,24.473,63180,0
2016-03-01,24.704,25.485,24.539,25.41,78853,0
2016-03-02,25.302,26.165,25.052,26.057,76704,0
2016-03-03,26.202,26.308,25.777,25.961,90512,0
2016-03-04,26.085,26.628,25.922,26.184,52484,0
2016-03-07,26.038,26.695,26.038,26.695,54727,0
2016-03-08,26.619,26.908,26.028,26.646,41413,0
2016-03-09,26.773,27.199,26.763,27.14,52070,0
2016-03-10,27.14,27.14,26.541,26.86,65885,0
2016-03-11,26.936,27.429,26.879,27.363,75365,0
2016-03-14,27.344,29.026,25.912,26.695,140019,0
2016-03-15,26.57,27.468,26.313,26.946,118057,0
2016-03-16,26.733,27.815,26.715,27.517,162742,0
2016-03-17,27.498,28.647,26.377,28.591,128923,0
2016-03-18,28.706,29.286,28.088,29.053,165135,0
2016-03-21,28.909,31.393,28.543,30.496,260609,0
2016-03-22,28.997,29.943,28.397,28.823,190973,0
2016-03-23,28.696,29.044,28.251,28.929,142328,0
2016-03-24,28.686,29.383,28.18,29.237,95672,0
2016-03-28,29.2,29.742,28.813,29.257,50887,0
2016-03-29,29.257,29.996,28.947,29.831,200937,0
2016-03-30,29.899,30.296,29.365,29.48,280305,0
2016-03-31,29.413,30.676,28.937,30.026,50802,0
2016-04-01,29.694,30.17,29.54,29.947,142003,0
2016-04-04,30.054,30.073,29.461,29.49,67316,0
2016-04-05,29.451,29.908,29.052,29.286,54178,0
2016-04-06,29.151,29.56,28.977,29.461,34895,0
2016-04-07,29.286,29.55,29.034,29.355,99711,0
2016-04-08,29.578,29.607,29.091,29.286,30145,0
2016-04-11,29.403,30.006,29.296,29.617,78381,0
2016-04-12,29.617,30.113,29.51,29.859,37218,0
2016-04-13,29.996,30.414,29.811,29.879,52662,0
2016-04-14,29.966,30.364,29.754,30.279,47438,0
2016-04-15,30.103,30.492,29.714,30.279,44551,0
2016-04-18,30.026,30.492,29.782,30.296,87149,0
2016-04-19,29.986,30.19,29.025,30.073,103686,0
2016-04-20,29.986,30.492,29.49,30.121,65033,0
2016-04-21,30.121,30.25,29.524,29.754,30163,0
2016-04-22,29.607,30.463,29.461,30.414,71559,0
2016-04-25,30.454,30.753,29.918,30.288,51969,0
2016-04-26,30.296,31.308,30.269,30.987,104290,0
2016-04-27,30.9,31.24,30.121,30.482,93191,0
2016-04-28,30.25,30.735,30.25,30.558,89815,0
2016-04-29,30.568,31.259,29.704,29.754,122170,0
2016-05-02,29.889,30.296,29.889,30.006,92848,0
2016-05-03,29.665,30.489,29.665,29.841,67471,0
2016-05-04,29.627,30.103,29.345,29.607,50804,0
2016-05-05,29.811,30.25,29.569,29.821,79745,0
2016-05-06,29.841,30.558,29.704,30.548,61565,0
2016-05-09,30.424,30.706,29.587,30.103,88333,0
2016-05-10,30.073,30.648,29.597,30.113,69826,0
2016-05-11,28.606,28.857,26.924,28.189,141320,0
2016-05-12,28.179,28.549,27.767,28.159,74212,0
2016-05-13,28.004,28.082,27.265,27.294,108700,0
2016-05-16,27.489,28.624,27.353,28.588,49182,0
2016-05-17,28.355,28.703,27.693,28.179,122214,0
2016-05-18,28.042,28.839,27.772,28.102,100143,0
2016-05-19,27.994,28.578,27.518,27.663,89300,0
2016-05-20,27.858,28.216,27.43,27.936,51568,0
2016-05-23,27.858,28.363,27.752,28.159,50701,0
2016-05-24,28.412,29.131,28.072,28.858,61779,0
2016-05-25,28.858,29.034,28.588,28.839,46727,0
2016-05-26,28.791,28.848,28.306,28.664,54108,0
2016-05-27,28.597,29.082,28.316,28.597,41549,0
2016-05-31,28.897,28.897,26.586,28.412,79335,0
2016-06-01,28.226,29.025,28.226,28.773,63737,0
2016-06-02,28.763,29.015,28.48,28.858,61663,0
2016-06-03,28.947,29.181,28.588,28.937,31393,0
2016-06-06,29.091,29.841,28.022,29.578,67471,0
2016-06-07,29.685,30.812,28.917,29.451,90891,0
2016-06-08,29.451,30.016,29.451,29.772,41067,0
2016-06-09,29.665,29.947,29.296,29.811,78226,0
2016-06-10,29.441,29.607,28.763,28.801,43872,0
2016-06-13,28.664,29.573,28.141,28.296,84876,0
2016-06-14,28.082,28.616,28.082,28.569,43109,0
2016-06-15,28.49,28.743,28.022,28.179,61188,0
2016-06-16,28.013,28.684,28.013,28.529,31825,0
2016-06-17,28.624,28.839,27.818,27.966,115582,0
2016-06-20,28.373,28.877,28.169,28.43,60562,0
2016-06-21,28.569,28.897,28.141,28.684,41441,0
2016-06-22,28.606,29.151,28.207,28.316,125654,0
2016-06-23,28.703,29.782,28.559,29.141,118244,0
2016-06-24,28.179,28.592,27.198,27.207,118832,0
2016-06-27,27.062,27.062,26.421,26.809,158198,0
2016-06-28,28.539,29.251,26.671,28.069,193163,0
2016-06-29,28.334,28.344,27.601,27.767,79184,0
2016-06-30,27.717,27.991,27.717,27.913,126544,0
2016-07-01,27.796,28.274,27.601,27.874,82940,0
2016-07-05,27.717,27.717,26.829,27.248,121131,0
2016-07-06,27.132,27.151,26.634,26.858,80076,0
2016-07-07,26.858,27.073,26.525,26.829,93319,0
2016-07-08,27.141,27.522,26.955,27.307,118783,0
2016-07-11,27.356,27.542,26.887,27.386,86627,0
2016-07-12,27.737,28.143,26.945,27.903,120358,0
2016-07-13,28.138,28.334,27.141,27.776,80738,0
2016-07-14,28.059,28.304,27.591,27.658,43499,0
2016-07-15,27.854,28.294,27.571,27.913,69341,0
2016-07-18,27.991,28.157,27.658,28.069,31937,0
2016-07-19,27.972,28.314,27.648,27.814,30244,0
2016-07-20,27.962,28.334,27.317,27.932,42289,0
2016-07-21,27.806,28.314,27.297,27.483,39268,0
2016-07-22,27.453,28.294,26.428,27.658,48836,0
2016-07-25,27.502,27.834,26.945,27.648,24318,0
2016-07-26,28.539,32.613,28.138,32.338,924379,0
2016-07-27,32.671,32.708,31.909,31.948,312573,0
2016-07-28,31.948,32.035,31.615,31.88,92198,0
2016-07-29,31.723,32.221,31.586,31.791,155757,0
2016-08-01,31.87,33.804,31.537,33.744,226570,0
2016-08-02,33.649,33.844,31.928,32.652,104543,0
2016-08-03,32.623,32.998,32.348,32.738,62169,0
2016-08-04,32.573,33.129,32.475,32.533,77463,0
2016-08-05,32.699,33.139,32.475,32.583,108873,0
2016-08-08,32.728,33.354,32.642,33.119,36794,0
2016-08-09,33.198,33.677,32.934,32.963,77368,0
2016-08-10,33.579,33.619,32.456,33.268,126809,0
2016-08-11,33.443,33.834,33.359,33.669,60555,0
2016-08-12,33.794,34.019,33.1,33.52,68332,0
2016-08-15,33.619,33.784,33.458,33.599,108770,0
2016-08-16,33.677,34.098,33.424,33.589,83692,0
2016-08-17,33.424,33.473,32.944,33.314,55948,0
2016-08-18,33.278,33.549,33.188,33.501,55347,0
2016-08-19,33.109,33.492,32.934,33.344,91382,0
2016-08-22,33.208,33.639,33.1,33.218,122421,0
2016-08-23,33.453,33.734,33.129,33.589,62393,0
2016-08-24,33.559,33.764,33.344,33.707,44459,0
2016-08-25,33.511,33.917,33.511,33.754,45510,0
2016-08-26,33.687,34.009,33.463,33.873,49946,0
2016-08-29,34.019,34.194,33.549,33.903,43465,0
2016-08-30,33.794,34.254,33.639,33.903,38199,0
2016-08-31,33.834,34.263,33.208,33.384,60338,0
2016-09-01,33.354,33.453,32.718,33.033,60798,0
2016-09-02,33.109,33.429,31.67,33.296,35832,0
2016-09-06,33.314,33.619,32.838,33.238,39113,0
2016-09-07,33.208,33.314,32.934,33.129,69054,0
2016-09-08,32.993,33.384,32.27,32.543,73552,0
2016-09-09,32.308,32.465,31.801,31.801,52713,0
2016-09-12,31.87,32.338,31.73,32.27,48827,0
2016-09-13,32.104,32.328,31.684,31.82,74574,0
2016-09-14,31.694,32.143,31.43,31.508,31290,0
2016-09-15,31.635,32.035,30.746,30.903,81672,0
2016-09-16,30.97,31.581,30.549,30.903,93781,0
2016-09-19,31.166,31.537,30.774,30.913,46691,0
2016-09-20,31.166,31.166,29.886,30.549,165941,0
2016-09-21,30.579,31.625,30.502,30.774,41263,0
2016-09-22,31.049,31.371,30.54,31.176,64538,0
2016-09-23,31.118,32.378,30.834,31.039,59655,0
2016-09-26,31.137,31.245,30.727,30.774,49651,0
2016-09-27,30.688,30.97,30.091,30.559,82304,0
2016-09-28,30.569,31.169,30.413,31.081,64269,0
2016-09-29,30.825,31.474,30.286,30.559,70663,0
2016-09-30,30.718,31.866,30.315,31.68,125759,0
2016-10-03,31.474,32.258,31.149,32.042,105687,0
2016-10-04,32.327,32.503,31.984,32.258,65742,0
2016-10-05,32.494,32.593,32.181,32.317,28882,0
2016-10-06,32.161,33.045,32.161,32.819,74955,0
2016-10-07,32.357,32.744,31.826,32.513,96282,0
2016-10-10,32.662,33.084,32.032,32.248,56581,0
2016-10-11,32.278,32.278,31.375,31.404,48007,0
2016-10-12,31.523,31.601,31.385,31.454,70973,0
2016-10-13,31.414,31.591,31.135,31.208,49252,0
2016-10-14,31.317,31.64,30.943,31.208,19506,0
2016-10-17,31.071,31.414,30.875,31.021,29523,0
2016-10-18,31.365,31.758,30.825,30.972,188022,0
2016-10-19,31.071,31.169,30.679,30.775,37878,0
2016-10-20,30.728,31.021,30.629,30.728,21994,0
2016-10-21,30.483,31.021,30.433,30.875,31353,0
2016-10-24,31.121,31.807,30.972,31.66,103530,0
2016-10-25,33.182,33.624,32.248,33.476,109382,0
2016-10-26,33.28,33.427,31.817,32.201,109239,0
2016-10-27,32.298,33.035,32.102,32.151,59477,0
2016-10-28,32.102,32.347,31.758,31.807,50391,0
2016-10-31,31.414,32.593,31.414,32.003,97822,0
2016-11-01,32.003,32.003,31.267,31.61,64308,0
2016-11-02,31.464,31.955,31.414,31.414,62494,0
2016-11-03,31.562,31.562,31.218,31.267,41313,0
2016-11-04,31.267,31.317,30.679,30.679,47448,0
2016-11-07,31.218,31.218,30.728,30.875,60386,0
2016-11-08,30.875,31.121,30.531,30.825,36708,0
2016-11-09,28.861,31.856,28.861,31.513,99012,0
2016-11-10,31.758,31.758,30.383,30.531,106762,0
2016-11-11,30.679,31.955,30.237,31.807,123006,0
2016-11-14,32.052,33.918,31.61,31.856,63187,0
2016-11-15,30.972,30.972,29.893,30.679,89139,0
2016-11-16,30.679,32.248,30.408,32.248,73537,0
2016-11-17,32.201,32.543,31.758,32.494,85839,0
2016-11-18,32.397,32.739,32.003,32.642,70902,0
2016-11-21,32.642,33.28,32.543,33.28,55283,0
2016-11-22,33.231,33.624,32.985,33.574,55556,0
2016-11-23,33.378,34.065,32.789,33.966,98548,0
2016-11-25,33.869,34.212,33.845,34.016,33598,0
2016-11-28,34.311,35.046,33.966,34.212,129126,0
2016-11-29,33.918,34.557,33.624,34.311,102480,0
2016-11-30,34.212,34.408,33.574,33.82,90339,0
2016-12-01,33.624,34.139,32.936,32.985,62202,0
2016-12-02,33.084,33.28,32.936,33.035,46597,0
2016-12-05,33.182,33.574,32.936,33.231,93519,0
2016-12-06,33.28,33.524,32.789,33.524,101033,0
2016-12-07,33.574,33.82,33.231,33.721,56372,0
2016-12-08,33.721,35.145,33.476,34.949,70124,0
2016-12-09,35.292,35.734,34.801,35.145,97074,0
2016-12-12,34.998,35.342,34.703,34.85,41384,0
2016-12-13,34.998,35.538,34.557,34.753,74375,0
2016-12-14,34.653,34.85,33.966,34.065,62494,0
2016-12-15,34.212,34.408,33.721,34.016,79926,0
2016-12-16,33.918,34.212,33.182,33.378,209018,0
2016-12-19,33.476,33.966,33.132,33.574,109612,0
2016-12-20,33.574,33.721,32.887,33.378,95766,0
2016-12-21,33.28,33.966,33.132,33.476,61341,0
2016-12-22,33.524,33.524,32.494,32.936,73116,0
2016-12-23,32.887,33.427,32.887,33.28,36239,0
2016-12-27,33.132,33.524,33.132,33.182,45187,0
2016-12-28,33.3,33.3,32.413,32.659,63738,0
2016-12-29,32.707,32.954,32.313,32.56,55920,0
2016-12-30,32.293,32.61,32.166,32.313,55573,0
2017-01-03,32.51,32.954,32.413,32.707,80045,0
2017-01-04,32.807,33.793,32.313,33.251,202845,0
2017-01-05,33.152,33.3,32.215,32.313,59066,0
2017-01-06,32.363,33.054,32.116,32.51,59952,0
2017-01-09,32.413,32.413,31.08,31.475,147992,0
2017-01-10,31.376,32.116,31.179,32.066,67429,0
2017-01-11,31.969,32.413,31.524,32.413,73530,0
2017-01-12,32.215,32.413,31.919,32.116,36911,0
2017-01-13,32.263,32.757,32.263,32.56,28941,0
2017-01-17,32.413,32.856,31.919,32.363,75552,0
2017-01-18,32.363,32.807,31.475,31.819,64220,0
2017-01-19,31.722,31.722,31.03,31.13,44907,0
2017-01-20,31.327,31.771,31.228,31.277,65036,0
2017-01-23,31.771,31.771,31.03,31.425,41961,0
2017-01-24,31.475,32.066,31.166,31.869,51108,0
2017-01-25,32.166,32.413,31.819,32.313,32446,0
2017-01-26,32.166,32.215,31.622,31.969,31406,0
2017-01-27,31.919,31.919,31.376,31.771,49527,0
2017-01-30,31.573,32.166,31.08,32.066,59787,0
2017-01-31,31.919,33.695,31.573,33.646,90550,0
2017-02-01,33.695,34.084,32.905,33.102,74106,0
2017-02-02,33.004,33.743,32.954,33.646,45843,0
2017-02-03,33.893,34.484,33.596,34.434,42036,0
2017-02-06,34.237,34.337,33.99,34.237,54488,0
2017-02-07,34.337,34.829,34.187,34.484,47546,0
2017-02-08,34.337,34.337,33.3,33.596,58407,0
2017-02-09,33.596,33.99,33.473,33.497,60205,0
2017-02-10,33.546,34.04,33.3,33.843,51728,0
2017-02-13,34.09,34.484,33.596,33.893,51235,0
2017-02-14,33.695,34.434,33.596,34.337,53347,0
2017-02-15,34.139,34.928,34.09,34.878,31566,0
2017-02-16,34.78,34.78,33.941,34.434,45830,0
2017-02-17,34.385,35.076,34.385,34.928,61952,0
2017-02-21,35.125,35.619,34.928,35.57,39295,0
2017-02-22,35.57,35.57,35.125,35.323,52598,0
2017-02-23,35.223,35.421,34.484,34.878,33402,0
2017-02-24,34.681,35.223,34.287,35.125,35614,0
2017-02-27,34.978,35.273,34.731,34.978,35061,0
2017-02-28,34.978,35.125,34.04,34.139,38238,0
2017-03-01,34.583,35.57,34.534,35.076,88558,0
2017-03-02,34.928,36.063,34.681,35.52,73616,0
2017-03-03,35.619,35.619,34.78,35.421,56767,0
2017-03-06,35.175,36.014,34.829,35.223,41680,0
2017-03-07,35.273,35.323,34.632,34.681,29741,0
2017-03-08,34.829,34.829,33.893,33.99,51618,0
2017-03-09,34.04,34.237,33.596,33.793,72235,0
2017-03-10,34.187,34.484,33.646,33.843,43783,0
2017-03-13,33.941,34.237,33.793,34.04,75308,0
2017-03-14,37.346,37.346,33.267,35.076,164224,0
2017-03-15,35.323,36.408,35.175,36.161,187333,0
2017-03-16,36.358,36.655,35.57,36.111,181283,0
2017-03-17,36.014,37.247,35.817,36.852,216348,0
2017-03-20,36.902,37.591,36.556,37.147,82874,0
2017-03-21,37.296,37.691,36.902,37.099,151191,0
2017-03-22,37.099,37.444,36.408,36.556,110194,0
2017-03-23,36.556,36.95,36.358,36.458,90084,0
2017-03-24,36.506,36.753,36.261,36.408,94810,0
2017-03-27,36.261,36.753,36.186,36.605,67181,0
2017-03-28,36.408,36.655,36.211,36.383,88809,0
2017-03-29,36.428,37.122,36.428,36.948,185357,0
2017-03-30,36.973,37.171,36.478,36.527,63097,0
2017-03-31,36.527,36.676,36.23,36.23,108720,0
2017-04-03,36.328,36.527,35.09,35.139,324741,0
2017-04-04,34.991,35.684,34.991,35.586,116938,0
2017-04-05,35.635,35.734,34.891,34.941,57967,0
2017-04-06,34.941,35.139,34.793,34.991,58567,0
2017-04-07,34.941,35.139,34.693,34.991,139754,0
2017-04-10,34.941,35.09,34.594,34.643,97633,0
2017-04-11,34.693,35.139,34.495,34.793,120222,0
2017-04-12,34.693,34.891,34.445,34.693,63956,0
2017-04-13,34.594,34.693,34.347,34.594,64881,0
2017-04-17,34.693,35.04,34.495,34.643,120960,0
2017-04-18,34.643,34.842,34.495,34.693,180814,0
2017-04-19,34.693,35.635,34.594,35.189,173718,0
2017-04-20,35.338,35.834,35.189,35.586,147585,0
2017-04-21,35.536,35.536,35.04,35.09,83134,0
2017-04-24,35.387,35.486,35.04,35.139,97195,0
2017-04-25,35.238,35.586,35.238,35.387,143957,0
2017-04-26,35.387,36.527,35.139,36.428,125198,0
2017-04-27,36.478,36.973,36.478,36.626,75262,0
2017-04-28,36.824,38.088,36.775,37.617,141740,0
2017-05-01,37.767,37.965,37.221,37.519,100878,0
2017-05-02,37.469,37.567,36.874,36.924,66870,0
2017-05-03,36.775,37.271,36.725,37.122,65628,0
2017-05-04,37.32,37.32,36.725,37.122,62845,0
2017-05-05,37.171,37.469,36.824,37.32,60496,0
2017-05-08,37.221,38.163,37.221,37.865,61249,0
2017-05-09,41.335,41.335,37.815,38.163,158488,0
2017-05-10,38.163,38.261,35.536,36.676,146458,0
2017-05-11,36.576,37.469,36.081,37.072,122613,0
2017-05-12,37.023,37.023,36.23,36.328,72666,0
2017-05-15,36.428,36.775,36.28,36.378,93805,0
2017-05-16,36.378,36.478,36.13,36.378,70028,0
2017-05-17,36.081,36.23,35.635,35.734,85971,0
2017-05-18,35.586,35.586,34.842,35.189,104856,0
2017-05-19,35.189,35.436,34.445,34.495,139389,0
2017-05-22,34.594,34.743,34.149,34.197,194342,0
2017-05-23,34.395,34.445,33.851,33.901,128491,0
2017-05-24,34.099,34.297,33.851,33.999,164959,0
2017-05-25,34.049,34.594,33.851,34.297,124134,0
2017-05-26,34.347,34.842,33.949,34.247,179382,0
2017-05-30,34.247,34.395,33.751,34.197,56518,0
2017-05-31,34.247,34.743,33.801,34.495,102783,0
2017-06-01,34.495,34.991,34.297,34.941,50386,0
2017-06-02,34.743,35.09,34.197,34.545,103039,0
2017-06-05,34.395,34.643,34.099,34.495,67774,0
2017-06-06,34.395,34.693,34.099,34.594,77749,0
2017-06-07,34.643,34.643,34.197,34.495,83809,0
2017-06-08,34.545,34.867,34.247,34.768,59748,0
2017-06-09,34.793,35.288,34.743,35.189,60677,0
2017-06-12,35.238,35.982,34.941,34.991,73778,0
2017-06-13,35.04,35.387,34.693,35.288,54685,0
2017-06-14,35.486,35.684,35.139,35.586,74788,0
2017-06-15,35.387,36.032,34.991,35.932,71609,0
2017-06-16,35.635,35.932,34.842,35.734,151721,0
2017-06-19,35.784,35.982,35.293,35.784,81256,0
2017-06-20,35.784,36.13,35.238,35.734,72004,0
2017-06-21,35.834,36.23,35.536,36.007,111952,0
2017-06-22,35.932,36.032,35.586,35.882,107312,0
2017-06-23,35.932,36.527,35.858,36.328,261655,0
2017-06-26,36.428,36.874,36.032,36.725,83181,0
2017-06-27,36.725,36.725,36.081,36.18,69149,0
2017-06-28,36.499,37.146,36.2,37.096,98764,0
2017-06-29,37.096,37.146,36.001,36.2,89726,0
2017-06-30,36.399,36.748,36.2,36.499,68545,0
2017-07-03,36.698,37.395,36.25,36.499,42530,0
2017-07-05,36.499,36.648,35.901,36.399,74005,0
2017-07-06,36.25,36.25,35.652,35.802,81191,0
2017-07-07,35.901,36.349,35.627,36.15,45906,0
2017-07-10,36.15,36.3,35.702,35.851,74843,0
2017-07-11,35.851,36.1,35.403,35.403,73017,0
2017-07-12,35.752,35.951,35.528,35.851,54963,0
2017-07-13,35.951,36.449,35.453,35.503,64565,0
2017-07-14,35.503,36.001,35.503,35.901,49079,0
2017-07-17,35.702,36.2,35.602,36.1,60571,0
2017-07-18,36.051,36.648,36.051,36.648,86536,0
2017-07-19,36.648,37.196,36.455,37.096,76175,0
2017-07-20,37.047,37.445,36.748,37.345,44262,0
2017-07-21,37.594,37.594,36.997,37.345,57098,0
2017-07-24,37.345,37.544,36.648,36.847,56681,0
2017-07-25,37.047,37.694,36.997,37.495,48483,0
2017-07-26,37.594,38.192,37.345,37.893,56246,0
2017-07-27,38.192,40.681,38.192,39.636,116687,0
2017-07-28,39.536,39.81,38.192,38.491,142271,0
2017-07-31,38.64,39.138,38.59,38.64,193593,0
2017-08-01,38.739,38.739,38.092,38.491,77118,0
2017-08-02,38.441,38.988,37.644,38.142,89864,0
2017-08-03,38.142,38.391,37.445,38.042,107377,0
2017-08-04,38.242,38.59,37.843,38.54,81881,0
2017-08-07,38.739,39.337,38.042,38.291,95885,0
2017-08-08,38.192,39.735,37.188,38.889,148570,0
2017-08-09,38.889,39.038,38.192,38.988,86119,0
2017-08-10,38.739,38.939,38.565,38.839,63693,0
2017-08-11,38.889,38.889,37.993,38.192,62523,0
2017-08-14,38.341,39.387,38.341,39.038,82313,0
2017-08-15,38.988,39.038,38.341,38.54,49015,0
2017-08-16,38.59,38.839,38.341,38.69,55996,0
2017-08-17,38.59,38.64,37.544,37.644,59815,0
2017-08-18,37.544,38.142,37.295,37.594,252932,0
2017-08-21,37.644,38.042,37.544,37.943,51326,0
2017-08-22,37.993,38.192,37.843,37.993,53906,0
2017-08-23,37.893,38.59,37.644,38.391,69063,0
2017-08-24,38.441,38.54,38.291,38.491,33686,0
2017-08-25,38.441,38.59,38.142,38.491,29400,0
2017-08-28,38.59,38.59,38.142,38.491,49186,0
2017-08-29,38.341,38.59,38.242,38.441,44888,0
2017-08-30,38.341,38.939,38.242,38.889,69890,0
2017-08-31,38.889,39.835,38.69,39.287,81709,0
2017-09-01,39.486,39.586,39.287,39.387,40091,0
2017-09-05,39.387,39.536,38.889,39.138,53422,0
2017-09-06,39.188,39.686,38.939,39.486,46518,0
2017-09-07,39.636,39.984,39.188,39.885,50973,0
2017-09-08,39.835,39.984,39.088,39.686,56356,0
2017-09-11,39.835,40.208,39.536,39.636,45585,0
2017-09-12,39.785,40.383,39.586,40.333,63069,0
2017-09-13,40.283,40.681,40.134,40.184,64570,0
2017-09-14,40.034,40.233,39.387,39.636,48140,0
2017-09-15,39.785,40.532,39.586,40.034,182995,0
2017-09-18,40.184,40.632,39.91,40.582,49898,0
2017-09-19,40.582,40.681,40.283,40.333,48900,0
2017-09-20,40.383,40.881,40.383,40.482,50061,0
2017-09-21,40.432,40.731,39.561,39.586,54313,0
2017-09-22,39.735,41.777,39.686,39.785,50725,0
2017-09-25,39.785,40.184,39.387,39.984,74829,0
2017-09-26,40.034,40.184,39.636,40.034,62663,0
2017-09-27,40.184,41.229,39.91,41.03,74232,0
2017-09-28,40.9,42.1,40.8,42.1,92398,0
2017-09-29,42.05,42.05,41.2,41.25,64076,0
2017-10-02,41.45,42,41.2,41.95,56932,0
2017-10-03,42,42.35,41.5,42.2,59426,0
2017-10-04,42.25,42.55,41.6,42,64011,0
2017-10-05,42,42.15,41.3,41.4,76779,0
2017-10-06,41.4,41.55,41,41.15,55209,0
2017-10-09,41.2,41.2,40.9,41.05,36562,0
2017-10-10,41.3,41.75,41.3,41.55,77005,0
2017-10-11,41.5,42,41.45,41.95,56479,0
2017-10-12,41.9,42.45,40.725,42,66630,0
2017-10-13,42.05,42.75,39.105,42.4,42150,0
2017-10-16,42.55,42.75,42,42.5,55977,0
2017-10-17,42.4,42.45,41.85,42.05,43580,0
2017-10-18,42.1,42.45,41.4,42.2,64291,0
2017-10-19,42.1,42.1,41.55,41.8,51630,0
2017-10-20,42.1,42.5,41.475,42.3,69879,0
2017-10-23,42.2,42.75,42.1,42.1,69953,0
2017-10-24,42.3,42.8,42.05,42.7,74067,0
2017-10-25,44.2,46.8,44.2,46.2,108926,0
2017-10-26,45.05,45.4,43.2,44.75,81320,0
2017-10-27,44.6,45.95,44,44.4,98084,0
2017-10-30,44,45,43.75,44.8,94071,0
2017-10-31,44.8,46.4,44.8,46.3,107364,0
2017-11-01,46.6,46.7,45.65,46.2,68239,0
2017-11-02,45,45.7,44.35,45.6,98234,0
2017-11-03,45.45,45.6,43.85,43.9,121961,0
2017-11-06,43.85,44.75,43.6,44.4,91977,0
2017-11-07,44.4,44.7,43.625,43.8,80710,0
2017-11-08,43.75,45.05,43.75,45,98385,0
2017-11-09,44.7,44.975,42.85,43.3,96097,0
2017-11-10,43.35,43.6,42.75,43.25,63640,0
