Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.4764,7.693,7.4365,7.6176,124397,0
2005-02-28,7.5515,7.6398,7.3966,7.3966,90609,0
2005-03-01,7.3835,7.5468,7.3835,7.507,260254,0
2005-03-02,7.6268,7.631,7.4319,7.507,212060,0
2005-03-03,7.507,8.2059,7.507,8.02,245653,0
2005-03-04,8.1085,8.3075,8.0025,8.0997,219829,0
2005-03-07,8.3031,8.3075,8.0113,8.0334,231103,0
2005-03-08,7.9495,8.1528,7.9361,8.029,95624,0
2005-03-09,7.9184,8.7578,7.9052,8.3738,371208,0
2005-03-10,8.2101,8.7854,8.2101,8.6787,563328,0
2005-03-11,8.6522,8.8027,8.6522,8.75,265178,0
2005-03-14,8.833,9.142,8.7188,8.8692,627727,0
2005-03-15,8.8205,8.8647,8.4135,8.4797,428309,0
2005-03-16,8.5105,8.5152,8.3514,8.4002,292812,0
2005-03-17,8.2898,8.4754,8.0778,8.4312,183849,0
2005-03-18,8.2852,8.5105,8.2059,8.2764,223391,0
2005-03-21,8.1835,8.4623,8.1439,8.3648,155246,0
2005-03-22,8.3562,8.4931,8.3472,8.3826,69008,0
2005-03-23,8.3826,8.3826,8.135,8.2808,144530,0
2005-03-24,8.312,8.3738,8.2101,8.2413,85719,0
2005-03-28,8.1748,8.3162,8.1748,8.3162,64428,0
2005-03-29,8.1659,8.3162,8.0997,8.1571,194798,0
2005-03-30,8.1304,8.4049,8.1304,8.4002,240269,0
2005-03-31,8.3914,8.4049,8.3075,8.378,150109,0
2005-04-01,8.378,8.5105,8.2545,8.2985,105992,0
2005-04-04,8.2367,8.5329,8.135,8.5329,160529,0
2005-04-05,8.4754,8.7143,8.4754,8.6568,157293,0
2005-04-06,8.6347,8.9308,8.6347,8.7991,195166,0
2005-04-07,8.8776,8.9449,8.8376,8.9261,94320,0
2005-04-08,8.9449,8.9675,8.4401,8.648,154822,0
2005-04-11,8.7053,8.7363,8.2722,8.5105,70997,0
2005-04-12,8.5283,8.9675,8.4711,8.8122,162712,0
2005-04-13,8.7269,9.0276,8.6216,8.6833,152828,0
2005-04-14,8.6833,8.7234,8.4623,8.4711,117923,0
2005-04-15,8.5283,8.6568,8.1705,8.2633,177730,0
2005-04-18,8.2852,8.4312,8.0731,8.3871,115343,0
2005-04-19,8.6081,8.6921,8.5241,8.6921,64091,0
2005-04-20,8.617,8.6347,7.9979,8.2499,177732,0
2005-04-21,8.3206,8.3604,8.1264,8.3075,82668,0
2005-04-22,8.2189,8.2189,7.6352,7.7856,187927,0
2005-04-25,7.6884,8.0686,7.6268,8.0421,178360,0
2005-04-26,8.0818,8.0818,7.7591,7.8565,80986,0
2005-04-27,7.7856,7.9007,7.4806,7.7239,123858,0
2005-04-28,7.7324,7.8565,7.4941,7.622,120482,0
2005-04-29,7.7194,7.8871,7.4941,7.8168,86846,0
2005-05-02,7.7988,8.0379,7.6664,7.8608,67154,0
2005-05-03,7.9137,8.228,7.9137,8.0952,130380,0
2005-05-04,8.1571,8.343,8.0113,8.3075,92533,0
2005-05-05,8.3295,8.3956,8.104,8.3914,54288,0
2005-05-06,8.4135,8.4578,8.104,8.104,90433,0
2005-05-09,8.1397,8.564,7.9803,8.5065,134232,0
2005-05-10,8.4049,8.4623,8.2898,8.334,97662,0
2005-05-11,8.3826,8.4002,8.2454,8.3696,63598,0
2005-05-12,8.343,8.4666,8.343,8.3956,66648,0
2005-05-13,8.5241,8.5241,8.1264,8.2545,76915,0
2005-05-16,8.1835,8.1926,8.0334,8.1926,80351,0
2005-05-17,8.1615,8.2898,8.1528,8.2233,53857,0
2005-05-18,8.3295,8.7188,8.2059,8.6921,103181,0
2005-05-19,8.9402,9.641,8.8205,9.4151,576724,0
2005-05-20,9.4668,9.531,9.1131,9.4798,351695,0
2005-05-23,9.612,9.626,9.4838,9.567,213696,0
2005-05-24,9.594,9.612,9.4151,9.516,152526,0
2005-05-25,9.576,9.576,9.2094,9.439,192704,0
2005-05-26,9.3703,9.541,9.3703,9.541,193879,0
2005-05-27,9.622,10.23,9.546,10.096,470224,0
2005-05-31,10.376,10.859,10.106,10.456,880499,0
2005-06-01,10.547,11.037,10.464,11.006,560582,0
2005-06-02,10.996,11.131,10.881,11.045,431751,0
2005-06-03,10.954,11.354,10.205,10.579,587370,0
2005-06-06,10.412,10.903,10.407,10.675,290911,0
2005-06-07,10.571,11.037,10.566,10.627,287316,0
2005-06-08,10.632,11.365,10.543,11.225,491072,0
2005-06-09,11.323,11.396,11.015,11.332,305031,0
2005-06-10,11.377,11.382,11.049,11.195,153998,0
2005-06-13,11.08,11.08,10.584,11.037,434449,0
2005-06-14,11.072,11.157,10.872,11.02,156639,0
2005-06-15,10.977,11.148,10.736,11.077,188644,0
2005-06-16,11.162,11.212,10.894,11.028,184128,0
2005-06-17,11.139,11.139,10.668,10.934,276658,0
2005-06-20,10.962,11.08,10.919,10.972,185955,0
2005-06-21,11.054,11.054,10.876,10.915,124287,0
2005-06-22,10.899,10.958,10.584,10.726,242325,0
2005-06-23,10.645,10.764,9.768,9.868,650027,0
2005-06-24,9.794,9.813,9.1815,9.4987,606835,0
2005-06-27,9.3279,9.4708,9.0143,9.2094,461930,0
2005-06-28,9.2375,9.864,9.2375,9.805,324212,0
2005-06-29,9.881,10.12,9.728,9.859,258391,0
2005-06-30,9.822,10.2,9.612,9.612,174443,0
2005-07-01,9.776,9.872,9.572,9.802,137469,0
2005-07-05,9.681,10.063,9.681,10.054,224298,0
2005-07-06,10.063,10.164,9.71,10.019,135073,0
2005-07-07,9.724,10.005,9.602,9.885,150783,0
2005-07-08,10.024,10.349,9.776,10.267,159273,0
2005-07-11,10.367,10.799,10.353,10.579,265929,0
2005-07-12,10.566,10.632,9.931,10.362,140078,0
2005-07-13,10.357,10.607,10.01,10.277,185976,0
2005-07-14,10.336,10.5,10.225,10.258,142264,0
2005-07-15,10.125,10.482,10.092,10.407,103471,0
2005-07-18,10.538,10.584,10.092,10.238,230229,0
2005-07-19,10.215,10.519,10.208,10.398,129139,0
2005-07-20,10.349,10.533,10.243,10.487,121793,0
2005-07-21,10.5,10.523,10.183,10.272,150708,0
2005-07-22,10.258,10.491,10.258,10.442,166399,0
2005-07-25,10.482,10.482,10.311,10.393,93332,0
2005-07-26,10.464,10.523,10.253,10.422,96577,0
2005-07-27,10.464,10.523,10.32,10.487,103315,0
2005-07-28,10.464,11.058,10.456,10.991,405356,0
2005-07-29,11.063,11.077,10.645,10.84,167427,0
2005-08-01,10.809,11.077,10.708,10.708,180824,0
2005-08-02,10.741,10.859,10.372,10.422,208347,0
2005-08-03,10.398,10.451,10.183,10.233,123145,0
2005-08-04,10.115,10.262,9.768,9.908,261558,0
2005-08-05,9.908,10.089,9.2724,9.663,296666,0
2005-08-08,9.663,9.898,9.512,9.663,154316,0
2005-08-09,9.805,9.926,9.599,9.691,95227,0
2005-08-10,9.724,10.106,9.439,9.63,202116,0
2005-08-11,9.541,9.622,9.2763,9.504,201731,0
2005-08-12,9.4024,9.516,9.1556,9.4668,217368,0
2005-08-15,9.439,9.579,9.2724,9.439,156359,0
2005-08-16,9.3894,9.4053,8.9261,8.9261,175172,0
2005-08-17,9.0551,10.096,8.9449,9.894,555966,0
2005-08-18,9.894,9.894,9.4798,9.667,341420,0
2005-08-19,9.658,9.931,9.658,9.728,111027,0
2005-08-22,9.827,10.054,9.617,9.818,184120,0
2005-08-23,9.818,9.89,9.521,9.572,107629,0
2005-08-24,9.546,9.836,9.516,9.541,115719,0
2005-08-25,9.541,9.71,9.4201,9.4888,212177,0
2005-08-26,9.4937,9.607,9.255,9.4618,159153,0
2005-08-29,9.4798,10.23,9.4539,10.208,241437,0
2005-08-30,10.258,10.393,9.809,10.3,342755,0
2005-08-31,10.372,10.668,10.238,10.668,369604,0
2005-09-01,10.668,10.977,10.496,10.698,231281,0
2005-09-02,10.744,10.899,10.464,10.523,131379,0
2005-09-06,10.543,10.754,10.464,10.741,187661,0
2005-09-07,10.726,10.991,10.547,10.872,211979,0
2005-09-08,10.818,10.894,10.668,10.675,97574,0
2005-09-09,10.764,10.894,10.641,10.889,214780,0
2005-09-12,10.854,11.08,10.744,11.072,255839,0
2005-09-13,10.996,11.049,10.717,10.95,128840,0
2005-09-14,10.954,11.139,10.831,11.045,295511,0
2005-09-15,11.049,11.157,10.809,10.937,278181,0
2005-09-16,11.028,11.424,10.977,11.365,789986,0
2005-09-19,11.372,11.487,11.088,11.293,614430,0
2005-09-20,11.316,11.562,11.19,11.372,394210,0
2005-09-21,11.465,11.536,11.167,11.177,235439,0
2005-09-22,11.058,11.606,11.058,11.405,229444,0
2005-09-23,11.35,12.084,11.35,11.823,351438,0
2005-09-26,11.942,12.175,11.823,12.004,383828,0
2005-09-27,12.062,12.303,11.818,12.298,298025,0
2005-09-28,12.239,12.387,12.144,12.298,288892,0
2005-09-29,12.391,12.653,12.157,12.643,320692,0
2005-09-30,12.706,12.706,11.892,12.004,364951,0
2005-10-03,11.925,12.307,11.818,12.251,137423,0
2005-10-04,12.345,12.419,12.075,12.109,250833,0
2005-10-05,12.058,12.424,11.982,12.067,213581,0
2005-10-06,12.022,12.175,11.207,11.648,367744,0
2005-10-07,11.591,12.062,11.591,11.867,88540,0
2005-10-10,11.945,12.126,11.79,12.071,95626,0
2005-10-11,12.084,12.144,11.858,11.91,106362,0
2005-10-12,11.915,11.945,11.652,11.775,117190,0
2005-10-13,11.557,11.804,11.491,11.716,187357,0
2005-10-14,11.867,11.897,11.695,11.892,148432,0
2005-10-17,11.892,12.113,11.879,12.097,186894,0
2005-10-18,12.122,12.122,11.994,12.109,157880,0
2005-10-19,12.113,12.294,11.832,12.234,226412,0
2005-10-20,12.307,12.371,12.104,12.307,239695,0
2005-10-21,12.307,12.307,11.849,12.008,302622,0
2005-10-24,12.093,12.139,11.929,12.036,305740,0
2005-10-25,12.036,12.036,11.323,11.795,318806,0
2005-10-26,11.823,11.942,11.652,11.779,139066,0
2005-10-27,11.783,11.799,11.332,11.448,110744,0
2005-10-28,11.452,11.897,11.452,11.858,200125,0
2005-10-31,12.307,13.125,12.079,12.899,934610,0
2005-11-01,12.989,13.007,12.391,12.448,483869,0
2005-11-02,12.619,13.147,12.517,13.1,359008,0
2005-11-03,13.303,13.539,12.93,13.105,311960,0
2005-11-04,13.239,13.435,13.11,13.435,225660,0
2005-11-07,13.56,13.604,13.318,13.422,160699,0
2005-11-08,13.43,13.43,12.633,12.864,273719,0
2005-11-09,12.867,13.303,12.368,13.094,281816,0
2005-11-10,13.094,13.179,12.49,12.994,288652,0
2005-11-11,12.908,13.239,12.85,13.201,108503,0
2005-11-14,13.201,13.201,12.537,12.738,173707,0
2005-11-15,12.687,12.922,12.375,12.428,188621,0
2005-11-16,12.41,12.541,11.297,11.469,1017490,0
2005-11-17,11.867,12.229,11.867,12.225,543393,0
2005-11-18,12.405,12.794,12.312,12.743,241421,0
2005-11-21,12.687,13.313,12.687,13.247,403895,0
2005-11-22,13.271,13.289,12.977,13.094,184213,0
2005-11-23,13.025,13.043,12.719,12.773,84597,0
2005-11-25,12.871,12.917,12.636,12.799,78106,0
2005-11-28,12.714,12.761,12.38,12.44,207235,0
2005-11-29,12.453,12.813,12.375,12.521,116140,0
2005-11-30,12.477,12.665,12.049,12.49,408329,0
2005-12-01,12.678,13.11,12.678,13.079,180497,0
2005-12-02,13.079,13.165,12.808,12.985,117461,0
2005-12-05,13.056,13.119,12.818,13.003,100296,0
2005-12-06,12.963,13.079,12.871,12.985,169124,0
2005-12-07,13.025,13.043,12.859,12.949,134952,0
2005-12-08,12.729,12.958,12.633,12.813,137517,0
2005-12-09,12.922,13.105,12.813,13.07,119769,0
2005-12-12,13.105,13.201,12.867,12.89,95357,0
2005-12-13,12.692,13.061,12.565,13.043,155452,0
2005-12-14,13.11,13.512,13.048,13.318,252684,0
2005-12-15,13.417,13.443,12.78,13.048,153842,0
2005-12-16,13.094,13.348,13.033,13.125,323072,0
2005-12-19,13.264,13.264,12.619,12.719,127013,0
2005-12-20,12.831,12.831,12.35,12.35,201738,0
2005-12-21,12.283,12.598,12.247,12.336,154580,0
2005-12-22,12.462,12.477,12.283,12.368,143835,0
2005-12-23,12.453,12.453,12.175,12.203,69324,0
2005-12-27,12.203,12.494,11.799,11.915,226792,0
2005-12-28,11.892,12.225,11.695,12.139,117552,0
2005-12-29,12.229,12.229,11.925,11.999,113392,0
2005-12-30,12.017,12.062,11.818,11.836,139590,0
2006-01-03,12.004,12.321,11.734,12.22,250583,0
2006-01-04,12.29,12.384,12.104,12.167,172418,0
2006-01-05,12.157,12.307,12.157,12.234,126902,0
2006-01-06,12.203,12.307,12.004,12.022,219395,0
2006-01-09,11.99,12.321,11.902,12.29,166182,0
2006-01-10,12.149,12.207,12.104,12.152,111025,0
2006-01-11,12.117,12.288,12.036,12.044,163550,0
2006-01-12,11.999,12.139,11.854,11.867,137611,0
2006-01-13,11.945,11.945,11.536,11.581,208974,0
2006-01-17,11.504,11.79,11.284,11.513,124267,0
2006-01-18,11.469,11.469,10.977,11.229,350611,0
2006-01-19,11.216,11.695,11.216,11.571,249962,0
2006-01-20,11.643,11.783,11.491,11.77,293198,0
2006-01-23,11.795,12.225,11.738,11.929,198058,0
2006-01-24,12.027,12.303,11.884,12.278,298706,0
2006-01-25,12.331,12.846,12.326,12.598,389569,0
2006-01-26,12.678,12.917,12.638,12.867,119742,0
2006-01-27,12.985,12.985,12.687,12.855,278838,0
2006-01-30,12.968,13.03,12.752,12.836,91331,0
2006-01-31,12.804,13.012,12.719,12.968,169878,0
2006-02-01,12.981,13.298,12.922,13.155,136871,0
2006-02-02,13.129,13.247,13.025,13.075,171607,0
2006-02-03,12.89,13.331,12.89,12.949,116064,0
2006-02-06,13.003,13.252,12.949,13.11,114652,0
2006-02-07,13.105,13.375,12.998,13.017,115997,0
2006-02-08,13.119,13.125,13.03,13.125,104554,0
2006-02-09,13.129,13.435,12.985,13.201,204675,0
2006-02-10,13.252,13.422,13.147,13.405,149849,0
2006-02-13,13.313,13.384,13.257,13.313,151814,0
2006-02-14,13.211,13.43,13.201,13.257,227358,0
2006-02-15,13.343,14.648,13.201,14.257,505440,0
2006-02-16,14.388,14.891,14.388,14.825,262841,0
2006-02-17,14.9,14.9,14.469,14.883,207725,0
2006-02-21,14.974,14.974,13.947,14.343,296357,0
2006-02-22,14.401,14.77,14.257,14.682,248015,0
2006-02-23,14.709,14.77,14.366,14.648,153185,0
2006-02-24,14.736,14.736,14.008,14.643,197756,0
2006-02-27,14.731,15.085,14.7,14.774,151033,0
2006-02-28,14.77,14.852,14.187,14.474,159958,0
2006-03-01,14.604,14.87,14.46,14.77,159638,0
2006-03-02,14.825,14.895,14.546,14.648,170942,0
2006-03-03,14.57,14.93,14.325,14.585,105481,0
2006-03-06,14.425,14.648,14.205,14.616,106677,0
2006-03-07,14.52,14.87,14.174,14.285,236806,0
2006-03-08,14.565,14.565,13.644,14.205,222735,0
2006-03-09,14.266,14.362,13.557,13.557,416869,0
2006-03-10,13.542,13.943,12.808,13.865,255280,0
2006-03-13,14.025,14.055,13.87,13.952,136504,0
2006-03-14,13.917,14.249,13.618,14.249,190128,0
2006-03-15,14.32,14.362,14.127,14.338,119702,0
2006-03-16,14.362,14.704,14.329,14.585,169964,0
2006-03-17,14.59,14.745,14.52,14.604,480574,0
2006-03-20,14.599,14.651,14.366,14.551,141785,0
2006-03-21,14.511,15.356,14.511,14.57,400821,0
2006-03-22,14.492,15.308,14.425,15.308,306067,0
2006-03-23,15.334,15.439,14.951,14.961,175438,0
2006-03-24,15.001,15.536,15.001,15.496,168927,0
2006-03-27,15.51,15.782,15.496,15.665,172178,0
2006-03-28,15.597,15.597,15.387,15.39,78680,0
2006-03-29,15.478,16.204,15.456,15.997,203309,0
2006-03-30,16.001,16.001,15.46,15.641,144496,0
2006-03-31,15.777,16.139,15.411,16.048,293945,0
2006-04-03,15.974,16.131,15.915,16.001,165429,0
2006-04-04,16.001,16.301,15.719,16.001,241132,0
2006-04-05,16.143,16.387,15.906,16.229,205004,0
2006-04-06,16.328,16.328,15.882,16.143,205337,0
2006-04-07,16.301,16.389,15.887,15.923,164745,0
2006-04-10,15.891,16.269,15.861,15.928,145483,0
2006-04-11,15.937,16.043,15.673,15.814,191989,0
2006-04-12,15.838,16.064,15.628,15.911,67615,0
2006-04-13,15.847,15.906,15.709,15.823,81681,0
2006-04-17,15.796,15.887,15.573,15.764,158188,0
2006-04-18,15.856,16.204,15.714,16.204,193561,0
2006-04-19,16.305,17.013,16.305,16.877,248073,0
2006-04-20,16.991,17.138,16.794,17.013,159652,0
2006-04-21,17.158,17.299,16.986,17.088,175471,0
2006-04-24,16.973,17.172,16.704,16.915,160756,0
2006-04-25,16.933,16.986,16.346,16.973,222611,0
2006-04-26,16.973,17.025,16.74,16.925,78511,0
2006-04-27,16.768,17.247,16.53,16.634,111424,0
2006-04-28,16.574,17.142,16.416,16.629,84395,0
2006-05-01,16.7,16.847,16.456,16.505,139476,0
2006-05-02,16.5,16.754,16.373,16.66,96198,0
2006-05-03,16.683,17.13,16.373,16.889,103092,0
2006-05-04,16.973,17.147,16.683,17.092,111883,0
2006-05-05,17.251,17.52,17.075,17.126,160347,0
2006-05-08,17.07,17.07,16.738,16.936,138307,0
2006-05-09,16.959,16.959,16.704,16.915,102250,0
2006-05-10,16.768,17.097,16.491,16.809,105365,0
2006-05-11,16.709,16.75,16.19,16.19,121687,0
2006-05-12,16.164,16.287,15.505,16.116,269233,0
2006-05-15,15.861,15.997,15.242,15.406,207919,0
2006-05-16,15.348,15.923,15.348,15.761,191488,0
2006-05-17,15.696,15.696,15.071,15.071,145062,0
2006-05-18,13.687,13.856,13.075,13.229,843151,0
2006-05-19,13.138,13.557,12.207,12.944,1022108,0
2006-05-22,12.823,13.327,12.808,13.129,467827,0
2006-05-23,13.279,13.732,13.119,13.15,356326,0
2006-05-24,13.15,13.375,12.405,13.252,401661,0
2006-05-25,13.457,13.557,13.143,13.508,155049,0
2006-05-26,13.578,13.604,13.293,13.479,138397,0
2006-05-30,13.498,13.542,13.303,13.388,341508,0
2006-05-31,13.417,13.417,12.773,12.953,208801,0
2006-06-01,12.977,13.184,12.864,13.129,145168,0
2006-06-02,13.252,13.336,12.89,13.098,171911,0
2006-06-05,13.007,13.052,12.207,12.211,370275,0
2006-06-06,12.29,13.143,11.828,12.075,254099,0
2006-06-07,12.075,12.769,11.849,12.19,286518,0
2006-06-08,12.122,12.513,11.767,12.424,370133,0
2006-06-09,12.526,12.531,11.897,11.929,208456,0
2006-06-12,11.836,11.954,11.521,11.521,164997,0
2006-06-13,11.487,11.942,11.2,11.354,301950,0
2006-06-14,11.266,11.434,11.093,11.354,169798,0
2006-06-15,11.491,12.126,11.337,12.084,159281,0
2006-06-16,12.093,12.477,11.929,12.266,635360,0
2006-06-19,12.29,12.391,11.809,11.892,121744,0
2006-06-20,11.915,12.071,11.712,11.734,216532,0
2006-06-21,11.705,12.122,11.7,11.938,64659,0
2006-06-22,11.862,12.185,11.779,12.13,576231,0
2006-06-23,12.104,12.29,11.972,12.044,95193,0
2006-06-26,12.157,12.565,12.013,12.453,146858,0
2006-06-27,12.424,12.537,11.854,11.854,98279,0
2006-06-28,11.892,12.062,11.795,12.036,107964,0
2006-06-29,12.113,12.871,12.044,12.867,152568,0
2006-06-30,12.859,13.07,12.738,12.922,310204,0
2006-07-03,12.968,13.125,12.968,13.075,56526,0
2006-07-05,12.944,12.977,12.326,12.584,112941,0
2006-07-06,12.614,12.841,12.537,12.636,98217,0
2006-07-07,12.633,12.804,12.207,12.207,95669,0
2006-07-10,12.29,12.384,11.662,11.982,236055,0
2006-07-11,11.892,11.892,11.547,11.836,140695,0
2006-07-12,11.809,11.818,11.327,11.42,71308,0
2006-07-13,11.323,11.386,10.972,11.054,120393,0
2006-07-14,10.977,11.177,10.703,10.977,131023,0
2006-07-17,10.958,11.072,10.625,11.001,131103,0
2006-07-18,11.083,11.536,10.911,11.478,179107,0
2006-07-19,11.531,12.38,11.531,12.172,170574,0
2006-07-20,12.29,12.405,11.652,11.841,177629,0
2006-07-21,11.77,12.017,11.465,11.957,195121,0
2006-07-24,12.039,12.391,12.039,12.29,108783,0
2006-07-25,12.345,12.593,12.117,12.424,670342,0
2006-07-26,12.312,12.312,11.814,12.004,256084,0
2006-07-27,12.102,12.486,11.804,11.849,205731,0
2006-07-28,11.945,12.443,11.929,12.29,89580,0
2006-07-31,12.194,12.294,12.027,12.234,173436,0
2006-08-01,12.102,12.199,11.547,11.779,377155,0
2006-08-02,11.892,12.139,11.836,11.957,224533,0
2006-08-03,11.836,12.256,11.7,12.175,66359,0
2006-08-04,11.902,12.298,11.643,11.887,119680,0
2006-08-07,11.775,11.902,11.521,11.775,84745,0
2006-08-08,11.775,11.892,11.323,11.337,173967,0
2006-08-09,11.469,11.681,11.128,11.153,271295,0
2006-08-10,11.093,11.662,11.08,11.621,328416,0
2006-08-11,11.54,11.671,11.28,11.594,189836,0
2006-08-14,11.691,11.962,11.444,11.594,86514,0
2006-08-15,11.77,11.945,11.747,11.897,229979,0
2006-08-16,11.897,12.229,11.836,12.027,158269,0
2006-08-17,11.662,11.867,10.954,11.543,173909,0
2006-08-18,11.614,11.614,11.181,11.316,166189,0
2006-08-21,11.22,11.415,11.162,11.266,114186,0
2006-08-22,11.205,11.261,10.958,11.11,112463,0
2006-08-23,11.153,11.22,11.037,11.088,111039,0
2006-08-24,11.167,11.212,10.625,11.015,122648,0
2006-08-25,11.006,11.058,10.809,10.967,81847,0
2006-08-28,10.962,11.34,10.954,11.148,120243,0
2006-08-29,11.229,11.571,11.139,11.491,118529,0
2006-08-30,11.547,11.709,11.372,11.547,108496,0
2006-08-31,11.626,11.64,11.439,11.46,148492,0
2006-09-01,11.536,11.64,11.405,11.415,80639,0
2006-09-05,11.473,11.616,11.288,11.61,88274,0
2006-09-06,11.5,11.676,11.429,11.562,118077,0
2006-09-07,11.444,11.818,11.391,11.491,164409,0
2006-09-08,11.452,11.601,11.396,11.429,116829,0
2006-09-11,11.382,11.616,11.185,11.297,97658,0
2006-09-12,11.311,11.491,11.297,11.4,87259,0
2006-09-13,11.365,11.591,11.323,11.35,105141,0
2006-09-14,11.332,11.716,11.239,11.61,137192,0
2006-09-15,11.724,11.729,11.41,11.531,295945,0
2006-09-18,11.439,11.547,11.177,11.28,127898,0
2006-09-19,11.337,11.415,10.958,11.382,133171,0
2006-09-20,11.491,11.897,11.491,11.897,205752,0
2006-09-21,11.99,12.089,11.686,11.897,298568,0
2006-09-22,11.818,12.022,11.709,11.929,137926,0
2006-09-25,11.929,12.303,11.897,12.251,213269,0
2006-09-26,12.278,12.508,12.211,12.27,110037,0
2006-09-27,12.207,12.508,12.207,12.35,55561,0
2006-09-28,12.35,12.517,12.084,12.317,108808,0
2006-09-29,12.283,12.371,12.162,12.312,75203,0
2006-10-02,12.336,12.336,11.887,11.887,68807,0
2006-10-03,11.884,12.075,11.594,11.841,107878,0
2006-10-04,11.906,12.401,11.906,12.307,139933,0
2006-10-05,12.368,12.458,12.211,12.326,219215,0
2006-10-06,12.211,12.312,12.113,12.29,102560,0
2006-10-09,12.298,12.298,12.089,12.247,122775,0
2006-10-10,12.312,12.517,12.199,12.517,129898,0
2006-10-11,12.472,12.472,12.175,12.336,120893,0
2006-10-12,12.405,12.734,12.405,12.719,124826,0
2006-10-13,12.748,13.052,12.748,13.052,78736,0
2006-10-16,13.089,13.271,13.07,13.247,75391,0
2006-10-17,13.094,13.094,12.606,12.67,165564,0
2006-10-18,12.808,12.973,12.579,12.697,127410,0
2006-10-19,12.683,12.917,12.683,12.761,90329,0
2006-10-20,12.804,12.89,12.719,12.784,174105,0
2006-10-23,12.776,12.927,12.743,12.864,77361,0
2006-10-24,12.836,13.07,12.657,13.052,67243,0
2006-10-25,13.038,13.206,12.884,13.03,67784,0
2006-10-26,13.147,13.392,13.021,13.264,76113,0
2006-10-27,13.26,13.336,13.033,13.052,72984,0
2006-10-30,13.048,13.353,13.007,13.353,94605,0
2006-10-31,13.336,13.336,13.048,13.165,99493,0
2006-11-01,13.252,13.327,13.03,13.043,148657,0
2006-11-02,12.89,13.052,12.784,12.908,126506,0
2006-11-03,12.769,12.912,12.602,12.606,85965,0
2006-11-06,12.624,13.061,12.606,13.021,83870,0
2006-11-07,12.994,13.452,12.917,13.138,98570,0
2006-11-08,13.048,13.402,12.939,13.26,72513,0
2006-11-09,13.318,13.318,12.692,12.823,99726,0
2006-11-10,12.804,13.201,12.804,13.165,67193,0
2006-11-13,13.229,13.471,13.134,13.471,84086,0
2006-11-14,13.542,13.934,13.257,13.922,193879,0
2006-11-15,13.943,14.506,13.909,14.469,155964,0
2006-11-16,13.742,13.786,11.982,12.022,860549,0
2006-11-17,12.013,12.022,11.37,11.478,1099462,0
2006-11-20,11.504,11.557,11.359,11.491,334063,0
2006-11-21,11.531,11.79,11.465,11.652,257663,0
2006-11-22,11.662,11.862,11.531,11.576,194169,0
2006-11-24,11.491,11.721,11.491,11.662,48521,0
2006-11-27,11.643,11.691,11.284,11.372,243943,0
2006-11-28,11.345,11.681,11.311,11.504,134097,0
2006-11-29,11.567,11.648,11.382,11.448,137623,0
2006-11-30,11.478,11.576,11.424,11.434,160775,0
2006-12-01,11.415,11.508,11.083,11.311,145537,0
2006-12-04,11.306,11.775,11.306,11.709,141355,0
2006-12-05,11.721,11.799,11.597,11.705,80560,0
2006-12-06,11.64,12.008,11.64,11.92,135129,0
2006-12-07,11.906,11.906,11.54,11.543,174897,0
2006-12-08,11.536,11.712,11.37,11.526,138357,0
2006-12-11,11.513,11.614,11.46,11.5,77530,0
2006-12-12,11.526,11.531,11.093,11.167,189658,0
2006-12-13,11.148,11.37,11.088,11.266,134744,0
2006-12-14,11.323,11.547,11.321,11.473,105441,0
2006-12-15,11.557,11.557,11.119,11.181,196782,0
2006-12-18,11.195,11.244,10.919,10.987,151808,0
2006-12-19,10.924,11.054,10.786,10.946,95411,0
2006-12-20,10.982,11.08,10.809,10.859,107906,0
2006-12-21,10.889,11.041,10.754,10.776,193812,0
2006-12-22,10.754,10.899,10.726,10.792,104793,0
2006-12-26,10.822,10.991,10.799,10.864,141521,0
2006-12-27,10.818,11.473,10.818,11.473,239065,0
2006-12-28,11.415,11.614,11.302,11.311,189016,0
2006-12-29,11.297,11.491,10.977,10.996,159051,0
2007-01-03,11.01,11.306,10.668,10.776,227030,0
2007-01-04,10.776,11.148,10.759,11.115,112822,0
2007-01-05,11.041,11.162,10.675,10.749,146451,0
2007-01-08,10.717,10.744,10.447,10.625,133704,0
2007-01-09,10.607,10.845,10.558,10.792,270725,0
2007-01-10,10.698,10.84,10.668,10.792,248471,0
2007-01-11,10.772,11.207,10.772,11.177,239226,0
2007-01-12,11.195,11.504,11.148,11.434,302206,0
2007-01-16,11.478,11.478,11.172,11.216,177769,0
2007-01-17,11.131,11.216,11.01,11.119,118635,0
2007-01-18,11.088,11.148,10.954,11.054,118831,0
2007-01-19,11.08,11.162,11.037,11.097,63596,0
2007-01-22,11.097,11.097,10.95,10.958,96526,0
2007-01-23,10.982,11.396,10.934,11.323,217687,0
2007-01-24,11.293,11.594,11.284,11.581,125234,0
2007-01-25,11.465,11.597,11.249,11.321,112919,0
2007-01-26,11.261,11.456,11.139,11.456,57529,0
2007-01-29,11.4,11.662,11.306,11.571,124690,0
2007-01-30,11.557,11.681,11.382,11.631,54342,0
2007-01-31,11.562,11.906,11.365,11.662,133984,0
2007-02-01,11.709,11.814,11.557,11.757,85625,0
2007-02-02,11.757,11.906,11.616,11.662,119983,0
2007-02-05,11.662,11.691,11.517,11.635,113262,0
2007-02-06,11.671,11.858,11.571,11.742,76913,0
2007-02-07,11.734,11.836,11.606,11.799,50821,0
2007-02-08,11.734,11.985,11.594,11.945,81367,0
2007-02-09,11.962,11.962,11.64,11.729,145483,0
2007-02-12,11.662,12.062,11.61,12.022,116127,0
2007-02-13,12.036,12.256,11.887,12.216,179025,0
2007-02-14,12.185,12.35,11.929,12.312,239442,0
2007-02-15,12.354,12.354,12.071,12.331,99211,0
2007-02-16,12.336,12.432,12.185,12.432,102928,0
2007-02-20,12.35,12.598,12.307,12.598,52419,0
2007-02-21,12.57,12.57,12.391,12.531,56326,0
2007-02-22,12.535,12.598,12.405,12.556,61992,0
2007-02-23,12.551,12.556,12.396,12.499,46757,0
2007-02-26,12.503,12.653,12.41,12.561,89637,0
2007-02-27,12.35,12.405,11.681,12.004,208935,0
2007-02-28,11.934,12.104,11.495,11.862,144277,0
2007-03-01,11.547,12.175,11.495,11.972,85627,0
2007-03-02,11.902,11.945,11.586,11.662,144415,0
2007-03-05,11.571,12.104,11.491,11.709,133071,0
2007-03-06,11.757,11.871,11.606,11.606,182080,0
2007-03-07,11.594,11.752,11.571,11.606,153940,0
2007-03-08,11.576,11.729,11.391,11.452,115471,0
2007-03-09,11.594,11.724,11.354,11.543,212972,0
2007-03-12,11.487,11.79,11.139,11.444,395982,0
2007-03-13,11.391,11.491,10.982,10.987,301367,0
2007-03-14,10.95,11.135,10.754,10.911,242180,0
2007-03-15,10.924,11.093,10.889,11.037,216046,0
2007-03-16,11.024,11.139,10.804,10.95,383638,0
2007-03-19,11.033,11.148,10.946,11.033,175277,0
2007-03-20,11.045,11.229,11.037,11.22,240419,0
2007-03-21,11.212,11.887,11.19,11.874,172394,0
2007-03-22,11.938,12.044,11.897,12.031,176635,0
2007-03-23,12.004,12.18,12.004,12.13,130740,0
2007-03-26,12.144,12.41,12.144,12.35,123367,0
2007-03-27,12.341,12.341,11.601,11.616,403228,0
2007-03-28,11.513,11.648,11.261,11.302,161343,0
2007-03-29,11.429,11.576,11.386,11.504,179754,0
2007-03-30,11.786,11.957,11.434,11.508,234430,0
2007-04-02,11.536,11.536,11.311,11.521,184120,0
2007-04-03,11.543,11.571,11.37,11.405,182348,0
2007-04-04,11.405,11.439,11.244,11.434,317040,0
2007-04-05,11.405,11.576,11.372,11.5,57566,0
2007-04-09,11.456,11.536,11.415,11.491,92605,0
2007-04-10,11.469,11.795,11.465,11.712,58150,0
2007-04-11,11.738,11.738,11.444,11.5,149107,0
2007-04-12,11.452,11.552,11.42,11.54,80322,0
2007-04-13,11.491,11.99,11.491,11.99,112706,0
2007-04-16,12.017,12.19,11.783,12.19,118007,0
2007-04-17,12.225,12.225,11.892,12.139,86314,0
2007-04-18,12.062,12.207,11.99,12.109,117060,0
2007-04-19,12.104,12.175,11.836,12.071,113151,0
2007-04-20,12.256,12.303,11.91,12.18,113269,0
2007-04-23,12.117,12.405,12.117,12.358,106673,0
2007-04-24,12.35,12.35,11.836,11.925,89155,0
2007-04-25,11.999,12.256,11.887,12.185,67535,0
2007-04-26,12.149,12.27,11.902,12.27,103873,0
2007-04-27,12.288,12.517,12.274,12.49,164927,0
2007-04-30,12.537,12.537,11.809,11.854,236529,0
2007-05-01,11.845,12.194,11.648,11.954,75375,0
2007-05-02,11.942,12.448,11.705,12.368,119854,0
2007-05-03,12.336,12.531,12.317,12.432,135502,0
2007-05-04,12.424,12.424,12.203,12.358,50987,0
2007-05-07,12.288,12.606,12.288,12.494,66814,0
2007-05-08,12.432,12.499,12.117,12.199,73940,0
2007-05-09,12.139,12.29,11.967,12.29,158899,0
2007-05-10,12.185,12.229,11.945,11.982,109161,0
2007-05-11,11.972,12.472,11.849,12.384,55807,0
2007-05-14,12.341,12.341,11.962,12.054,125502,0
2007-05-15,12.022,12.062,11.892,11.945,159509,0
2007-05-16,11.957,12.19,11.887,12.185,184111,0
2007-05-17,12.611,13.471,12.598,13.11,492068,0
2007-05-18,13.17,14.531,12.85,14.515,729944,0
2007-05-21,14.434,14.961,14.152,14.911,234231,0
2007-05-22,14.655,14.974,14.546,14.934,136210,0
2007-05-23,14.904,15.006,14.469,14.578,112156,0
2007-05-24,14.578,14.779,14.003,14.362,220840,0
2007-05-25,14.443,14.57,14.285,14.447,159697,0
2007-05-29,14.474,14.556,14.32,14.456,166234,0
2007-05-30,14.388,14.77,14.334,14.756,233481,0
2007-05-31,14.731,14.731,14.366,14.452,166281,0
2007-06-01,14.631,14.723,14.434,14.66,386890,0
2007-06-04,14.575,14.861,14.465,14.595,131909,0
2007-06-05,14.551,14.551,13.947,14.032,201816,0
2007-06-06,13.922,14.17,13.821,14.137,196301,0
2007-06-07,14.037,14.157,13.705,13.975,167514,0
2007-06-08,13.947,14.52,13.947,14.479,95017,0
2007-06-11,14.409,14.523,14.118,14.2,123669,0
2007-06-12,14.081,14.249,13.914,14.017,150919,0
2007-06-13,14.077,14.67,14.077,14.515,143899,0
2007-06-14,14.582,14.582,14.302,14.379,133377,0
2007-06-15,14.665,14.77,14.452,14.456,300884,0
2007-06-18,14.465,14.536,14.236,14.366,72215,0
2007-06-19,14.275,14.631,14.157,14.418,123403,0
2007-06-20,14.546,14.546,14.174,14.224,134506,0
2007-06-21,14.081,14.421,13.925,14.358,163468,0
2007-06-22,14.297,14.456,14.108,14.366,437160,0
2007-06-25,14.28,15.019,14.28,14.443,232412,0
2007-06-26,14.56,14.77,14.292,14.536,212597,0
2007-06-27,14.392,15.071,14.257,14.974,184838,0
2007-06-28,15.011,15.58,14.582,15.174,254777,0
2007-06-29,15.312,15.429,14.639,14.651,148336,0
2007-07-02,14.793,15.242,14.631,15.208,218860,0
2007-07-03,15.221,15.27,15.098,15.242,54022,0
2007-07-05,15.284,15.387,14.979,15.316,145413,0
2007-07-06,15.275,15.308,15.059,15.238,62535,0
2007-07-09,15.23,15.456,15.027,15.368,117510,0
2007-07-10,15.19,15.732,14.838,15.39,296083,0
2007-07-11,15.478,15.906,15.284,15.796,219364,0
2007-07-12,15.899,16.001,15.387,15.891,118531,0
2007-07-13,15.887,16.153,15.665,15.843,95756,0
2007-07-16,15.796,15.92,15.33,15.469,171432,0
2007-07-17,15.482,15.773,15.434,15.453,144561,0
2007-07-18,15.261,15.641,14.961,15.183,179306,0
2007-07-19,15.28,15.496,15.188,15.39,128380,0
2007-07-20,15.358,15.378,14.852,15.08,357824,0
2007-07-23,15.148,15.429,15.05,15.183,235521,0
2007-07-24,14.946,14.974,14.362,14.465,220072,0
2007-07-25,14.604,14.723,14.249,14.479,167171,0
2007-07-26,14.219,14.687,13.802,14.245,192199,0
2007-07-27,14.17,14.413,13.829,13.856,200991,0
2007-07-30,13.79,14.307,13.397,14.042,226957,0
2007-07-31,14.236,14.456,13.947,13.957,144388,0
2007-08-01,13.865,14.904,13.713,14.515,186714,0
2007-08-02,14.631,15.027,14.56,14.997,234276,0
2007-08-03,14.984,15.252,14.174,14.233,192496,0
2007-08-06,14.302,15.665,14.271,15.597,277188,0
2007-08-07,15.444,16.248,14.878,16.19,547927,0
2007-08-08,16.264,18.814,15.861,17.008,1011277,0
2007-08-09,16.683,17.596,16.221,16.406,404230,0
2007-08-10,16.139,16.714,15.183,15.382,306558,0
2007-08-13,15.669,15.669,14.802,15.183,225457,0
2007-08-14,15.356,15.425,14.595,14.595,211520,0
2007-08-15,14.425,15.594,14.425,14.806,207862,0
2007-08-16,15.39,16.121,14.861,15.983,265531,0
2007-08-17,16.387,16.456,15.952,16.139,344418,0
2007-08-20,16.139,16.601,15.796,16.221,138087,0
2007-08-21,16.126,16.411,15.899,15.947,136052,0
2007-08-22,16.148,16.208,15.704,15.792,210421,0
2007-08-23,15.92,15.997,15.256,15.58,383601,0
2007-08-24,15.56,15.633,15.456,15.594,176568,0
2007-08-27,15.403,16.297,15.221,15.992,418025,0
2007-08-28,15.852,16.305,15.714,16.036,296987,0
2007-08-29,16.208,16.734,15.947,16.709,264997,0
2007-08-30,16.447,17.13,16.447,16.634,142918,0
2007-08-31,16.941,17.06,16.377,16.722,122489,0
2007-09-04,16.616,17.13,16.616,17.02,148326,0
2007-09-05,16.847,16.847,16.451,16.718,132516,0
2007-09-06,16.754,16.982,16.229,16.315,152953,0
2007-09-07,16.019,16.195,15.678,15.828,113231,0
2007-09-10,15.956,16.465,15.527,16.161,164064,0
2007-09-11,16.277,16.451,16.006,16.396,121553,0
2007-09-12,16.328,16.496,15.933,15.961,158013,0
2007-09-13,16.093,16.212,15.696,15.952,117457,0
2007-09-14,15.728,16.256,15.633,16.111,149749,0
2007-09-17,16.131,16.169,15.607,16.069,362505,0
2007-09-18,16.158,17.429,15.887,17.211,206821,0
2007-09-19,17.322,18.051,17.065,17.641,178470,0
2007-09-20,17.54,17.888,17.163,17.233,133506,0
2007-09-21,17.254,18.051,17.254,17.661,289592,0
2007-09-24,17.609,17.822,17.126,17.207,159435,0
2007-09-25,17.116,17.116,16.655,16.877,142526,0
2007-09-26,17.025,17.233,16.877,17.065,127573,0
2007-09-27,17.177,17.216,16.768,16.991,116491,0
2007-09-28,17.013,17.013,16.396,16.434,96338,0
2007-10-01,16.46,16.915,16.396,16.7,173859,0
2007-10-02,16.687,17.134,16.46,17.025,88047,0
2007-10-03,16.955,17.158,16.508,16.65,77867,0
2007-10-04,16.745,17.116,16.56,17.106,70098,0
2007-10-05,17.233,17.54,17.083,17.379,136986,0
2007-10-08,17.251,17.251,16.465,16.823,174303,0
2007-10-09,16.823,17.22,16.552,17.03,147858,0
2007-10-10,17.034,17.034,16.592,16.823,71279,0
2007-10-11,16.898,17.047,16.121,16.456,197444,0
2007-10-12,16.508,16.898,16.508,16.823,93638,0
2007-10-15,16.823,16.823,16.269,16.56,127548,0
2007-10-16,16.482,16.7,16.337,16.655,86534,0
2007-10-17,16.823,16.852,16.377,16.75,99967,0
2007-10-18,16.665,16.823,16.5,16.823,108765,0
2007-10-19,16.818,16.818,16.269,16.363,139212,0
2007-10-22,16.052,16.823,15.655,16.782,148497,0
2007-10-23,16.823,17.374,16.62,17.374,221169,0
2007-10-24,17.181,17.228,16.354,17.07,124915,0
2007-10-25,17.092,17.469,16.852,17.083,110802,0
2007-10-26,17.134,17.416,17.005,17.359,125616,0
2007-10-29,17.416,17.459,17.097,17.274,137461,0
2007-10-30,17.134,17.763,17.025,17.374,126341,0
2007-10-31,17.491,18.307,17.278,17.727,159413,0
2007-11-01,17.54,17.54,16.181,16.32,219614,0
2007-11-02,16.552,16.986,16.292,16.75,86731,0
2007-11-05,16.46,16.789,16.199,16.745,83683,0
2007-11-06,16.842,16.91,16.158,16.903,79387,0
2007-11-07,16.634,16.86,15.942,15.969,177358,0
2007-11-08,16.111,17.111,16.011,17.013,199121,0
2007-11-09,16.809,17.195,16.305,16.823,145007,0
2007-11-12,16.789,17.346,16.616,16.893,97646,0
2007-11-13,17.083,17.211,16.678,17.204,301665,0
2007-11-14,17.228,17.233,16.833,16.955,161667,0
2007-11-15,17.142,17.142,15.646,15.866,270348,0
2007-11-16,15.903,16.001,15.103,15.171,439101,0
2007-11-19,14.997,15.027,13.56,14.157,459565,0
2007-11-20,14.219,14.631,13.59,14.358,389394,0
2007-11-21,14.302,14.32,13.773,13.98,174748,0
2007-11-23,14.143,14.292,13.929,14.162,70186,0
2007-11-26,14.152,14.152,13.313,13.471,153913,0
2007-11-27,13.522,13.798,13.26,13.631,153767,0
2007-11-28,13.843,14.257,13.843,14.113,239123,0
2007-11-29,14.094,14.215,13.752,13.99,87520,0
2007-11-30,14.219,14.266,13.687,14.249,218815,0
2007-12-03,14.28,14.28,13.594,13.594,111090,0
2007-12-04,13.527,14.174,13.184,14.09,205848,0
2007-12-05,14.334,14.334,13.67,13.781,116583,0
2007-12-06,13.773,14.748,13.773,14.687,230344,0
2007-12-07,14.752,15.395,14.43,14.974,198695,0
2007-12-10,15.04,15.247,14.502,14.582,137013,0
2007-12-11,14.687,15.103,14.058,14.072,201127,0
2007-12-12,14.536,14.888,13.934,14.358,162530,0
2007-12-13,14.224,14.396,13.99,14.152,114689,0
2007-12-14,13.947,14.215,13.59,13.67,191919,0
2007-12-17,13.56,14.316,13.457,13.692,186422,0
2007-12-18,13.887,14.506,13.639,14.456,157465,0
2007-12-19,14.447,14.852,14.21,14.679,170015,0
2007-12-20,14.891,15.316,14.578,15.183,307336,0
2007-12-21,15.453,15.979,15.059,15.894,568419,0
2007-12-24,15.843,16.584,15.594,16.525,98279,0
2007-12-26,16.32,16.513,15.866,15.974,268401,0
2007-12-27,16.001,16.252,15.536,15.58,148856,0
2007-12-28,15.74,16.052,15.514,15.92,189723,0
2007-12-31,15.719,16.111,15.51,15.752,123008,0
2008-01-02,15.696,15.988,15.178,15.275,183665,0
2008-01-03,15.339,15.434,14.748,14.793,174670,0
2008-01-04,14.631,14.87,14.215,14.215,202843,0
2008-01-07,14.307,14.748,13.939,14.438,259443,0
2008-01-08,14.465,14.748,13.87,13.87,245653,0
2008-01-09,13.798,14.709,13.679,14.687,273651,0
2008-01-10,14.487,14.487,14.068,14.17,388652,0
2008-01-11,14.072,14.233,13.397,13.547,183112,0
2008-01-14,13.687,13.943,13.247,13.773,211601,0
2008-01-15,13.56,13.817,13.37,13.539,175522,0
2008-01-16,13.512,14.362,13.388,13.999,227630,0
2008-01-17,14.032,14.32,12.973,12.977,192664,0
2008-01-18,12.922,13.439,12.638,12.67,288873,0
2008-01-22,12.358,13.375,12.162,13.048,236460,0
2008-01-23,12.864,14.167,12.729,13.961,283511,0
2008-01-24,13.897,14.285,13.105,13.155,248189,0
2008-01-25,13.375,13.56,13.048,13.194,197963,0
2008-01-28,11.954,12.598,11.513,12.336,713872,0
2008-01-29,12.387,12.424,11.845,12.19,237666,0
2008-01-30,12.079,12.22,11.547,11.597,221707,0
2008-01-31,11.495,12.579,11.316,12.317,506607,0
2008-02-01,12.391,13.038,12.341,13.033,297847,0
2008-02-04,13.03,13.353,12.541,13.134,240783,0
2008-02-05,12.823,12.973,12.126,12.157,263104,0
2008-02-06,12.283,12.692,12.207,12.294,156601,0
2008-02-07,12.207,12.598,12.079,12.29,138484,0
2008-02-08,12.486,12.541,12.036,12.294,227674,0
2008-02-11,12.312,12.424,12.071,12.307,152030,0
2008-02-12,12.38,12.633,12.089,12.283,168223,0
2008-02-13,12.424,13.43,12.401,13.353,306830,0
2008-02-14,13.379,13.457,12.89,12.912,236622,0
2008-02-15,12.818,12.985,12.278,12.687,474341,0
2008-02-19,12.836,13.252,12.633,12.794,284673,0
2008-02-20,12.701,12.977,12.611,12.706,215518,0
2008-02-21,12.823,13.138,12.283,12.336,223586,0
2008-02-22,12.331,12.535,12.071,12.49,219188,0
2008-02-25,12.517,12.633,12.126,12.494,185911,0
2008-02-26,12.494,12.683,12.405,12.513,234909,0
2008-02-27,12.415,13.17,12.363,13.165,287089,0
2008-02-28,13.043,13.129,12.49,12.611,213015,0
2008-02-29,12.432,12.653,11.982,12.013,260166,0
2008-03-03,12.294,12.294,11.752,12.102,189977,0
2008-03-04,11.945,12.448,11.783,12.391,189741,0
2008-03-05,12.462,12.823,12.157,12.35,213793,0
2008-03-06,12.261,12.78,11.945,11.945,273072,0
2008-03-07,11.884,12.35,11.809,12.152,246626,0
2008-03-10,12.175,12.175,11.601,11.601,214733,0
2008-03-11,12.104,12.443,11.386,12.443,363692,0
2008-03-12,12.477,12.927,11.424,11.491,263702,0
2008-03-13,11.491,12.303,10.641,11.513,1090197,0
2008-03-14,11.635,11.945,11.253,11.487,478461,0
2008-03-17,11.148,12.067,11.02,11.676,251445,0
2008-03-18,12.017,12.482,11.814,12.288,284017,0
2008-03-19,12.35,12.482,11.945,12.022,241348,0
2008-03-20,12.203,12.432,11.606,12.199,599096,0
2008-03-24,12.27,12.977,12.27,12.619,272215,0
2008-03-25,12.638,12.917,12.405,12.472,246714,0
2008-03-26,12.387,12.884,12.303,12.841,232682,0
2008-03-27,12.846,12.908,12.384,12.683,98365,0
2008-03-28,12.729,12.794,12.436,12.462,180175,0
2008-03-31,12.508,12.643,12.211,12.432,186911,0
2008-04-01,12.678,12.899,12.458,12.846,283848,0
2008-04-02,12.899,13.1,12.633,13.084,260055,0
2008-04-03,12.934,13.098,12.687,12.827,282247,0
2008-04-04,12.888,12.917,12.661,12.706,329099,0
2008-04-07,12.85,12.953,12.503,12.503,436699,0
2008-04-08,12.44,12.743,12.44,12.648,264787,0
2008-04-09,12.687,12.714,12.234,12.288,139914,0
2008-04-10,12.288,12.769,12.207,12.387,200275,0
2008-04-11,12.341,12.363,11.738,11.779,154498,0
2008-04-14,11.762,12.157,11.738,12.039,164838,0
2008-04-15,12.144,12.144,11.862,12.058,111571,0
2008-04-16,12.199,12.561,12.167,12.521,147252,0
2008-04-17,12.44,12.44,11.99,11.994,275747,0
2008-04-18,12.266,12.551,12.079,12.424,137304,0
2008-04-21,12.336,12.602,12.243,12.499,107831,0
2008-04-22,12.41,12.41,11.892,12.134,227053,0
2008-04-23,12.194,12.303,12.031,12.102,78135,0
2008-04-24,12.126,12.521,11.892,12.503,121576,0
2008-04-25,12.541,12.678,12.307,12.503,240566,0
2008-04-28,12.513,12.977,12.472,12.794,193203,0
2008-04-29,12.799,12.989,12.477,12.537,82796,0
2008-04-30,12.598,13.033,12.565,12.574,126131,0
2008-05-01,12.589,13.119,12.589,13.07,143849,0
2008-05-02,13.129,13.129,12.593,12.619,103238,0
2008-05-05,12.561,12.687,12.089,12.35,157356,0
2008-05-06,12.247,12.752,12.19,12.665,169406,0
2008-05-07,12.687,13.094,12.579,12.719,178789,0
2008-05-08,12.734,12.836,12.579,12.752,104605,0
2008-05-09,12.574,13.11,12.521,13.056,126540,0
2008-05-12,13.119,13.594,13.021,13.488,246425,0
2008-05-13,13.535,13.661,13.264,13.552,193386,0
2008-05-14,13.578,13.742,13.493,13.587,296557,0
2008-05-15,13.512,13.512,13.189,13.402,209994,0
2008-05-16,13.517,13.627,13.033,13.298,311449,0
2008-05-19,13.825,16.208,13.825,14.108,1044215,0
2008-05-20,14.174,15.373,14.174,14.911,973269,0
2008-05-21,15.031,15.242,14.375,15.036,455346,0
2008-05-22,15.036,15.183,14.687,15.183,329953,0
2008-05-23,15.112,15.183,14.551,14.964,272534,0
2008-05-27,14.946,15.188,14.861,15.183,282524,0
2008-05-28,15.183,15.637,15.09,15.478,252997,0
2008-05-29,15.403,15.952,15.403,15.882,155564,0
2008-05-30,15.866,15.866,15.28,15.486,265808,0
2008-06-02,15.153,15.434,14.692,15.199,286564,0
2008-06-03,15.293,15.464,14.9,15.107,159544,0
2008-06-04,15.019,15.491,14.911,15.425,158960,0
2008-06-05,15.373,15.906,15.284,15.906,199806,0
2008-06-06,15.761,15.761,14.847,14.925,158692,0
2008-06-09,15.016,15.42,14.82,15.131,153300,0
2008-06-10,14.984,15.308,14.761,15.143,181868,0
2008-06-11,15.068,15.068,14.585,14.692,100538,0
2008-06-12,14.857,15.174,14.66,14.718,91347,0
2008-06-13,14.916,15.429,14.916,15.429,115563,0
2008-06-16,15.403,15.403,14.843,15.316,139287,0
2008-06-17,15.325,15.382,14.969,14.974,100540,0
2008-06-18,14.874,14.925,14.556,14.761,242818,0
2008-06-19,14.752,14.942,14.541,14.635,207552,0
2008-06-20,14.531,14.713,14.086,14.174,356824,0
2008-06-23,14.032,14.081,13.542,13.97,216670,0
2008-06-24,13.838,14.132,13.609,13.609,202301,0
2008-06-25,13.522,13.934,13.508,13.708,244944,0
2008-06-26,13.527,13.794,13.293,13.43,261656,0
2008-06-27,13.426,13.56,13.17,13.412,342267,0
2008-06-30,13.484,13.547,13.327,13.448,209809,0
2008-07-01,13.279,13.856,13.242,13.794,274660,0
2008-07-02,13.759,13.807,13.17,13.264,213197,0
2008-07-03,13.298,13.522,13.1,13.17,97840,0
2008-07-07,13.298,13.493,12.761,12.998,116766,0
2008-07-08,13.048,13.723,12.963,13.718,197751,0
2008-07-09,13.696,13.696,12.692,12.697,245647,0
2008-07-10,12.67,13.512,12.67,13.512,187292,0
2008-07-11,13.365,13.829,13.165,13.812,262462,0
2008-07-14,13.901,13.947,13.542,13.648,99458,0
2008-07-15,13.527,14.17,13.375,13.728,288704,0
2008-07-16,13.838,14.57,13.674,14.438,286924,0
2008-07-17,14.56,14.635,14.055,14.599,130000,0
2008-07-18,14.59,14.599,14.191,14.215,181074,0
2008-07-21,14.292,14.595,14.098,14.565,143887,0
2008-07-22,14.43,15.439,14.334,15.439,198734,0
2008-07-23,15.439,15.51,15.148,15.256,216371,0
2008-07-24,15.358,15.541,14.907,15.188,108854,0
2008-07-25,15.411,15.768,15.23,15.382,117050,0
2008-07-28,15.289,15.325,14.752,14.766,125063,0
2008-07-29,14.878,15.577,14.878,15.339,121387,0
2008-07-30,15.541,15.878,15.284,15.878,299505,0
2008-07-31,15.569,15.843,15.429,15.611,233153,0
2008-08-01,15.691,15.691,15.055,15.403,173092,0
2008-08-04,15.363,15.363,14.631,14.736,145858,0
2008-08-05,15.006,15.584,14.878,15.541,107701,0
2008-08-06,15.429,16.001,15.05,15.903,118778,0
2008-08-07,15.732,16.001,15.607,15.696,115241,0
2008-08-08,15.633,16.54,15.527,16.477,138426,0
2008-08-11,16.477,17.577,16.373,17.07,238367,0
2008-08-12,17.013,17.03,16.552,16.882,159958,0
2008-08-13,16.842,17.172,16.574,16.991,161461,0
2008-08-14,16.864,17.564,16.7,17.482,119606,0
2008-08-15,17.646,17.646,16.864,17.097,219661,0
2008-08-18,17.216,17.346,16.709,16.92,288658,0
2008-08-19,17.233,17.883,16.411,16.683,296568,0
2008-08-20,16.74,17.773,16.683,17.025,266579,0
2008-08-21,17.02,17.296,16.907,16.941,384187,0
2008-08-22,17.22,17.429,16.977,17.142,388376,0
2008-08-25,17.121,17.54,17.008,17.204,191050,0
2008-08-26,17.228,17.53,17.065,17.22,244175,0
2008-08-27,17.254,18.297,17.047,18.229,333798,0
2008-08-28,18.158,18.442,17.938,18.437,325356,0
2008-08-29,18.392,18.981,18.392,18.549,212262,0
2008-09-02,18.632,19.113,17.938,18.051,293132,0
2008-09-03,18.051,18.211,17.514,17.678,516081,0
2008-09-04,17.54,17.773,17.233,17.374,336247,0
2008-09-05,17.336,17.52,17.13,17.309,273768,0
2008-09-08,17.618,18.025,17.322,17.459,250190,0
2008-09-09,17.516,17.54,16.487,16.491,262230,0
2008-09-10,16.786,17.001,16.451,16.809,275130,0
2008-09-11,16.624,17.309,16.411,17.309,241796,0
2008-09-12,17.177,17.822,17.177,17.359,239331,0
2008-09-15,16.738,17.712,16.738,17.651,264430,0
2008-09-16,17.469,17.905,17.336,17.7,333392,0
2008-09-17,17.618,17.732,16.416,17.025,245300,0
2008-09-18,17.354,18.114,16.66,18.021,389988,0
2008-09-19,18.608,19.566,18.247,18.933,648896,0
2008-09-22,18.904,19.623,18.051,18.442,196917,0
2008-09-23,18.418,19.249,18.104,18.264,240231,0
2008-09-24,18.267,18.868,16.782,16.782,321651,0
2008-09-25,16.882,17.535,16.552,16.611,335124,0
2008-09-26,15.997,16.823,15.923,16.552,248051,0
2008-09-29,16.221,16.969,14.802,15.103,283225,0
2008-09-30,15.162,16.204,14.802,16.148,285918,0
2008-10-01,15.801,15.873,14.861,15.505,196576,0
2008-10-02,15.453,15.453,14.595,14.77,248843,0
2008-10-03,15.064,15.143,13.934,13.943,249412,0
2008-10-06,13.732,13.884,12.789,13.503,340405,0
2008-10-07,13.807,14.003,12.462,12.537,329752,0
2008-10-08,12.256,13.129,11.747,12.912,469334,0
2008-10-09,13.16,13.461,11.767,11.823,290389,0
2008-10-10,11.332,13.535,10.876,13.043,427549,0
2008-10-13,13.475,13.829,12.784,13.052,370361,0
2008-10-14,13.048,13.184,12.203,12.521,295469,0
2008-10-15,13.03,13.03,11.643,11.783,419711,0
2008-10-16,11.929,13.318,11.705,13.267,371891,0
2008-10-17,12.879,13.87,12.405,12.977,329508,0
2008-10-20,13.129,13.939,13.003,13.817,234391,0
2008-10-21,13.653,14.025,13.348,13.503,235204,0
2008-10-22,13.552,13.705,12.584,12.804,207823,0
2008-10-23,12.912,13.568,12.162,12.871,216157,0
2008-10-24,12.239,12.743,11.757,11.757,476612,0
2008-10-27,11.547,12.039,11.106,11.167,252604,0
2008-10-28,11.28,12.436,11.001,12.288,237290,0
2008-10-29,12.405,12.531,11.705,11.929,382995,0
2008-10-30,12.294,12.692,12.071,12.661,224002,0
2008-10-31,12.574,13.99,12.436,13.728,234382,0
2008-11-03,13.708,14.179,13.07,13.322,213973,0
2008-11-04,13.547,14.152,13.179,13.985,223728,0
2008-11-05,13.897,14.025,13.267,13.384,278614,0
2008-11-06,13.293,13.392,12.808,12.864,310852,0
2008-11-07,12.977,13.718,12.823,13.308,320772,0
2008-11-10,13.622,13.692,13.007,13.11,269524,0
2008-11-11,13.017,13.834,12.998,13.229,287180,0
2008-11-12,13.094,13.448,12.611,12.643,281958,0
2008-11-13,12.719,13.752,11.809,13.609,361350,0
2008-11-14,13.484,13.666,12.49,12.619,299873,0
2008-11-17,12.629,12.773,12.149,12.462,337365,0
2008-11-18,12.535,12.912,11.643,12.139,364368,0
2008-11-19,12.139,12.326,11.106,11.106,307939,0
2008-11-20,11.131,11.271,10,10.034,547830,0
2008-11-21,9.977,10.173,9.0817,9.995,617269,0
2008-11-24,10.146,10.146,9.3367,9.781,609651,0
2008-11-25,9.85,9.85,9.0503,9.719,540585,0
2008-11-26,9.439,10.442,9.2598,10.336,282376,0
2008-11-28,9.846,10.919,9.846,10.899,165147,0
2008-12-01,10.663,10.703,9.686,9.818,468380,0
2008-12-02,10.024,10.215,9.2724,9.855,624037,0
2008-12-03,9.55,10.451,9.55,10.403,414251,0
2008-12-04,10.316,10.654,9.626,9.846,333553,0
2008-12-05,9.637,10.5,9.383,10.451,419731,0
2008-12-08,10.672,10.962,9.949,10.571,537687,0
2008-12-09,10.478,10.919,10.238,10.617,633658,0
2008-12-10,10.741,11.033,10.442,10.726,184128,0
2008-12-11,10.558,10.703,9.995,10.115,221866,0
2008-12-12,9.872,10.5,9.855,10.32,262017,0
2008-12-15,10.439,10.528,10.067,10.164,230337,0
2008-12-16,10.357,11.058,10.085,11.041,240478,0
2008-12-17,10.876,11.34,10.717,11.054,351402,0
2008-12-18,11.054,11.063,10.362,10.574,219453,0
2008-12-19,10.799,11.045,10.311,10.383,301081,0
2008-12-22,10.357,10.487,9.773,10.146,195037,0
2008-12-23,10.238,10.398,9.877,10.014,121406,0
2008-12-24,9.818,10.125,9.818,10.014,45729,0
2008-12-26,10.092,10.296,9.953,10.136,51836,0
2008-12-29,10.089,10.089,9.733,9.931,150643,0
2008-12-30,10.039,10.442,9.738,10.316,207826,0
2008-12-31,10.336,10.641,10.169,10.282,365715,0
2009-01-02,10.311,10.429,10.092,10.21,413057,0
2009-01-05,10.282,10.622,10.22,10.543,344879,0
2009-01-06,10.654,11.058,10.597,10.889,229050,0
2009-01-07,10.754,10.831,10.34,10.566,126727,0
2009-01-08,10.491,10.749,10.434,10.708,123807,0
2009-01-09,10.68,10.68,9.908,9.926,154052,0
2009-01-12,9.877,10.3,9.63,9.719,261472,0
2009-01-13,9.705,9.917,9.554,9.868,161581,0
2009-01-14,9.724,9.753,9.168,9.2142,211691,0
2009-01-15,9.2094,9.3063,8.7854,9.1999,290880,0
2009-01-16,9.2763,9.4838,9.0323,9.3653,149367,0
2009-01-20,9.2045,9.763,9.1083,9.1508,299093,0
2009-01-21,9.255,9.894,9.1459,9.841,202351,0
2009-01-22,9.602,9.612,9.095,9.3417,167656,0
2009-01-23,9.1218,9.439,8.9533,9.2724,111688,0
2009-01-26,9.3614,9.701,9.2636,9.4579,160160,0
2009-01-27,9.516,9.912,9.516,9.728,108288,0
2009-01-28,9.855,10.076,9.822,10.005,169679,0
2009-01-29,9.931,10.05,9.4838,9.4987,95622,0
2009-01-30,9.626,9.719,9.142,9.3035,141915,0
2009-02-02,9.1999,9.531,9.1131,9.504,184833,0
2009-02-03,9.554,9.705,9.3865,9.546,122785,0
2009-02-04,9.562,9.562,9.1266,9.1767,172152,0
2009-02-05,9.139,9.4053,9.0143,9.2501,86803,0
2009-02-06,9.2142,9.672,9.2142,9.589,128265,0
2009-02-09,9.512,9.738,9.3367,9.4539,79357,0
2009-02-10,9.3974,9.554,8.9627,9.006,182164,0
2009-02-11,9.0276,9.2181,8.9579,9.0817,102043,0
2009-02-12,8.9627,9.3035,8.8647,9.2676,153490,0
2009-02-13,9.1556,9.1556,8.6833,8.9713,331211,0
2009-02-17,8.741,9.0229,8.5815,8.8468,224462,0
2009-02-18,8.9038,9.1556,8.7801,8.9487,149955,0
2009-02-19,9.0323,9.1266,8.7451,8.7675,113939,0
2009-02-20,8.6434,8.9178,8.259,8.564,254979,0
2009-02-23,8.6392,8.7008,8.1571,8.1835,212049,0
2009-02-24,8.2633,8.4002,7.8963,8.3648,228546,0
2009-02-25,8.3604,8.3738,7.9361,8.0025,248562,0
2009-02-26,8.02,8.1571,7.8211,7.8608,208030,0
2009-02-27,7.7681,7.9936,7.6974,7.7549,250936,0
2009-03-02,7.6709,7.6752,7.273,7.3394,325127,0
2009-03-03,7.4054,7.715,6.9635,6.9986,264046,0
2009-03-04,7.1223,7.3879,7.065,7.3127,172927,0
2009-03-05,7.1755,7.2466,7.0387,7.0473,230101,0
2009-03-06,7.1096,7.2376,6.8262,7.0078,153386,0
2009-03-09,6.9502,7.1005,6.5568,6.5788,156399,0
2009-03-10,6.9678,7.6,6.9412,7.4764,451606,0
2009-03-11,7.5027,7.9714,7.3258,7.4941,218474,0
2009-03-12,7.4319,8.0997,7.4319,8.02,307006,0
2009-03-13,8.0334,8.5283,7.852,8.4623,277751,0
2009-03-16,8.4754,8.5949,8.0908,8.1217,225055,0
2009-03-17,8.294,8.7234,8.1571,8.7234,120723,0
2009-03-18,8.6522,9.1218,8.4931,9.0418,170674,0
2009-03-19,9.1218,9.2181,8.6921,8.7991,191162,0
2009-03-20,8.8906,9.1266,8.4666,8.4666,248615,0
2009-03-23,8.6787,9.4201,8.617,9.4151,388980,0
2009-03-24,9.3035,9.439,8.741,8.741,231168,0
2009-03-25,8.7854,9.195,8.5374,9.0817,209996,0
2009-03-26,9.2045,9.724,9.1218,9.579,322717,0
2009-03-27,9.3653,9.714,9.0768,9.0817,143180,0
2009-03-30,9.006,9.006,8.5152,8.7008,316219,0
2009-03-31,8.7234,9.2181,8.6216,8.8647,270156,0
2009-04-01,8.7234,9.1038,8.6124,9.0551,246964,0
2009-04-02,9.2636,9.758,8.9579,9.3181,232430,0
2009-04-03,9.3181,9.504,9.0503,9.3567,96087,0
2009-04-06,9.1999,9.1999,8.7899,8.9308,195308,0
2009-04-07,8.8074,9.117,8.63,8.7628,249829,0
2009-04-08,8.8598,9.0999,8.6392,9.0866,230569,0
2009-04-09,9.139,9.696,8.9533,9.637,298155,0
2009-04-13,9.546,9.626,8.9759,9.1131,287119,0
2009-04-14,8.9579,9.0229,8.6833,8.8468,214310,0
2009-04-15,8.7451,8.7451,7.976,8.4445,396008,0
2009-04-16,8.555,8.9083,8.3384,8.7991,288602,0
2009-04-17,8.8468,8.9178,8.7451,8.8776,247198,0
2009-04-20,8.7008,8.7008,8.2852,8.2852,251739,0
2009-04-21,8.2764,8.7234,8.2764,8.6702,321897,0
2009-04-22,8.5065,9.0323,8.5065,8.7765,221690,0
2009-04-23,8.7946,8.7946,8.4268,8.6392,287568,0
2009-04-24,8.7269,9.3517,8.6522,9.1862,268946,0
2009-04-27,8.9929,9.2094,8.8821,9.0636,331932,0
2009-04-28,8.9449,9.3753,8.9215,9.1641,208358,0
2009-04-29,9.2724,10.067,9.1266,9.822,273095,0
2009-04-30,9.89,10.515,9.855,10.196,319321,0
2009-05-01,10.233,10.708,10.233,10.51,348104,0
2009-05-04,10.561,11.42,10.561,11.088,275988,0
2009-05-05,11.015,11.068,10.496,10.663,159411,0
2009-05-06,10.754,10.799,10.469,10.685,121365,0
2009-05-07,10.796,10.827,10.379,10.478,180555,0
2009-05-08,10.617,10.937,10.547,10.899,312895,0
2009-05-11,10.759,10.954,10.685,10.899,120157,0
2009-05-12,10.934,11.077,10.731,11.024,203024,0
2009-05-13,10.792,10.885,10.383,10.429,213755,0
2009-05-14,10.51,10.772,10.403,10.554,117510,0
2009-05-15,10.515,10.768,10.282,10.434,152966,0
2009-05-18,10.55,10.991,10.51,10.972,175176,0
2009-05-19,10.744,11.365,10.464,11.131,285698,0
2009-05-20,11.19,12.126,11.19,11.547,232966,0
2009-05-21,11.495,12.017,11.482,11.949,220653,0
2009-05-22,11.999,12.757,11.999,12.436,229932,0
2009-05-26,12.345,13.224,12.345,12.584,336241,0
2009-05-27,11.738,11.999,11.391,11.597,397560,0
2009-05-28,11.61,11.862,11.239,11.517,266720,0
2009-05-29,11.536,11.721,11.365,11.712,235740,0
2009-06-01,11.767,12.401,11.738,12.234,294308,0
2009-06-02,12.152,12.35,12.071,12.084,310984,0
2009-06-03,12.049,12.278,12.044,12.274,292276,0
2009-06-04,12.29,12.517,12.113,12.482,249969,0
2009-06-05,12.521,12.724,12.172,12.251,174501,0
2009-06-08,12.211,12.396,11.942,12.113,152362,0
2009-06-09,12.149,12.266,11.942,12.093,151355,0
2009-06-10,12.167,12.167,11.576,11.686,283623,0
2009-06-11,11.757,12.274,11.757,12.013,130279,0
2009-06-12,11.942,12.126,11.597,11.887,241279,0
2009-06-15,11.712,11.823,11.361,11.567,181472,0
2009-06-16,11.657,11.757,11.293,11.297,181211,0
2009-06-17,11.354,11.845,11.253,11.635,143256,0
2009-06-18,11.586,11.762,11.415,11.478,135733,0
2009-06-19,11.662,11.729,11.321,11.382,315110,0
2009-06-22,11.297,11.34,10.571,10.574,253270,0
2009-06-23,10.632,10.649,10.353,10.464,253052,0
2009-06-24,10.376,10.772,10.23,10.602,259276,0
2009-06-25,10.496,10.954,10.442,10.946,165636,0
2009-06-26,10.911,11.167,10.818,11.135,257165,0
2009-06-29,11.11,11.205,10.911,10.991,206009,0
2009-06-30,11.167,11.266,10.906,10.919,209976,0
2009-07-01,10.946,11.552,10.744,11.478,174402,0
2009-07-02,11.253,11.359,11.001,11.024,183661,0
2009-07-06,11.01,11.249,10.827,10.868,170789,0
2009-07-07,10.84,10.906,10.641,10.675,139353,0
2009-07-08,10.759,10.822,10.353,10.574,182211,0
2009-07-09,10.617,10.617,10.362,10.491,142021,0
2009-07-10,10.398,10.584,10.3,10.496,66187,0
2009-07-13,10.51,10.872,10.393,10.831,111109,0
2009-07-14,10.796,10.899,10.367,10.602,142754,0
2009-07-15,10.744,11.316,10.703,11.297,182756,0
2009-07-16,11.271,11.721,11.271,11.601,117640,0
2009-07-17,11.635,11.635,11.143,11.207,162837,0
2009-07-20,11.284,11.513,11.106,11.257,82457,0
2009-07-21,11.354,11.818,11.172,11.695,141228,0
2009-07-22,11.666,11.999,11.557,11.742,141639,0
2009-07-23,11.7,12.41,11.681,12.18,208968,0
2009-07-24,12.044,12.384,11.994,12.22,73034,0
2009-07-27,12.162,12.384,12.117,12.354,74632,0
2009-07-28,12.298,12.368,11.982,12.312,86242,0
2009-07-29,12.247,12.606,12.185,12.303,63020,0
2009-07-30,12.384,12.949,12.079,12.561,127240,0
2009-07-31,12.472,12.636,12.225,12.243,97190,0
2009-08-03,12.312,12.415,12.079,12.405,93068,0
2009-08-04,12.278,12.794,12.278,12.537,84709,0
2009-08-05,12.589,12.589,11.902,12.117,93795,0
2009-08-06,12.211,12.243,11.902,11.91,67615,0
2009-08-07,12.139,12.41,12.089,12.203,84323,0
2009-08-10,12.157,12.239,11.938,12.062,46719,0
2009-08-11,11.99,12.288,11.648,11.841,65082,0
2009-08-12,11.887,12.243,11.887,12.049,192263,0
2009-08-13,12.152,12.371,11.925,12.207,247945,0
2009-08-14,12.199,12.341,11.716,11.887,105056,0
2009-08-17,11.643,11.879,11.321,11.804,171844,0
2009-08-18,11.809,12.371,11.809,12.229,153476,0
2009-08-19,12.036,12.729,11.91,12.636,142894,0
2009-08-20,12.541,12.875,12.477,12.794,174222,0
2009-08-21,12.985,13.728,12.794,13.627,331380,0
2009-08-24,13.618,13.834,13.007,13.279,142446,0
2009-08-25,13.313,13.471,13.056,13.143,85701,0
2009-08-26,13.084,13.37,12.619,12.944,123900,0
2009-08-27,12.879,13.143,12.624,12.973,45090,0
2009-08-28,13.061,13.061,12.283,12.462,68597,0
2009-08-31,12.371,12.436,12.22,12.326,102299,0
2009-09-01,12.266,12.589,11.752,11.897,100948,0
2009-09-02,11.786,12.013,11.786,11.91,72190,0
2009-09-03,11.945,11.967,11.652,11.962,59439,0
2009-09-04,11.972,12.22,11.705,12.144,84945,0
2009-09-08,12.288,12.294,12.022,12.149,85210,0
2009-09-09,12.084,12.22,12.008,12.152,75311,0
2009-09-10,11.962,12.175,11.779,12.152,61319,0
2009-09-11,12.039,12.122,11.879,11.985,57581,0
2009-09-14,11.862,12.152,11.862,12.149,74668,0
2009-09-15,12.097,12.251,12.049,12.102,88682,0
2009-09-16,12.175,12.375,12.109,12.358,127968,0
2009-09-17,12.358,12.78,12.354,12.611,87773,0
2009-09-18,12.701,12.989,12.508,12.939,245026,0
2009-09-21,12.776,12.867,12.405,12.535,76732,0
2009-09-22,12.593,12.683,12.27,12.358,65400,0
2009-09-23,12.341,12.541,12.152,12.157,32863,0
2009-09-24,12.251,12.321,11.836,11.902,64262,0
2009-09-25,11.902,12.039,11.858,11.934,75393,0
2009-09-28,12.027,12.283,11.879,12.104,69008,0
2009-09-29,11.945,12.134,11.799,11.804,62664,0
2009-09-30,11.681,11.686,11.181,11.4,112704,0
2009-10-01,11.323,11.337,10.996,11.02,100091,0
2009-10-02,10.941,11.244,10.864,11.167,115724,0
2009-10-05,11.153,11.377,11.115,11.288,72138,0
2009-10-06,11.391,11.828,11.37,11.804,85906,0
2009-10-07,11.709,11.823,11.662,11.738,77528,0
2009-10-08,11.823,12.044,11.724,11.779,92816,0
2009-10-09,11.786,11.925,11.594,11.874,79279,0
2009-10-12,11.874,12.117,11.752,11.91,74262,0
2009-10-13,11.897,11.949,11.591,11.734,63561,0
2009-10-14,11.902,12.054,11.783,12.008,75423,0
2009-10-15,11.954,12.097,11.814,11.915,51124,0
2009-10-16,11.832,11.929,11.396,11.709,101703,0
2009-10-19,11.783,11.99,11.576,11.91,51464,0
2009-10-20,11.897,11.897,11.61,11.77,86136,0
2009-10-21,11.643,12.093,11.643,11.657,112010,0
2009-10-22,11.597,11.814,11.415,11.762,72461,0
2009-10-23,11.79,11.836,11.19,11.332,175061,0
2009-10-26,11.327,11.448,10.941,11.054,99132,0
2009-10-27,11.11,11.316,11.033,11.11,120697,0
2009-10-28,11.001,11.162,10.698,10.708,127097,0
2009-10-29,10.792,11.157,10.663,10.962,136619,0
2009-10-30,10.84,10.911,10.439,10.538,144393,0
2009-11-02,10.809,10.827,10.253,10.505,68963,0
2009-11-03,10.258,10.612,10.258,10.584,113611,0
2009-11-04,10.632,10.712,10.388,10.46,104257,0
2009-11-05,10.55,10.937,10.55,10.881,74416,0
2009-11-06,10.717,10.885,10.632,10.796,61398,0
2009-11-09,10.929,11.135,10.566,11.131,63739,0
2009-11-10,11.015,11.143,10.982,11.072,81315,0
2009-11-11,11.119,11.28,11.028,11.249,105020,0
2009-11-12,11.19,11.508,10.84,11.083,161189,0
2009-11-13,11.093,11.491,10.685,11.327,117285,0
2009-11-16,11.429,11.91,11.302,11.809,131999,0
2009-11-17,11.716,11.79,11.288,11.576,54838,0
2009-11-18,11.517,11.581,11.143,11.576,81698,0
2009-11-19,11.444,11.576,11.093,11.239,148641,0
2009-11-20,11.597,11.597,11.311,11.517,139474,0
2009-11-23,11.652,12.358,11.652,12.298,144410,0
2009-11-24,12.298,12.298,12.008,12.172,76937,0
2009-11-25,12.194,12.194,11.879,11.897,48146,0
2009-11-27,11.452,11.757,11.361,11.576,75373,0
2009-11-30,11.526,11.635,11.028,11.513,175548,0
2009-12-01,11.616,11.643,11.261,11.487,207072,0
2009-12-02,11.526,12.185,11.473,12.044,191484,0
2009-12-03,12.126,12.584,12.044,12.194,207206,0
2009-12-04,12.428,12.846,12.428,12.818,127591,0
2009-12-07,12.855,12.912,12.611,12.899,192618,0
2009-12-08,12.871,13.007,12.687,12.769,107640,0
2009-12-09,12.818,12.989,12.719,12.977,76843,0
2009-12-10,12.989,13.224,12.879,13.194,121001,0
2009-12-11,13.224,13.397,13.165,13.392,90792,0
2009-12-14,13.43,13.851,13.318,13.781,95025,0
2009-12-15,13.658,13.802,13.648,13.67,99092,0
2009-12-16,13.821,13.851,13.59,13.848,114415,0
2009-12-17,13.798,13.821,13.631,13.674,112439,0
2009-12-18,13.834,13.861,13.527,13.759,393119,0
2009-12-21,13.807,13.848,13.67,13.768,97749,0
2009-12-22,13.756,13.834,13.648,13.737,78585,0
2009-12-23,13.802,13.914,13.679,13.817,58777,0
2009-12-24,13.838,14.127,13.821,14.012,25236,0
2009-12-28,13.843,14.127,13.838,13.966,50050,0
2009-12-29,14.045,14.09,13.763,13.848,65887,0
2009-12-30,13.798,13.856,13.639,13.856,54717,0
2009-12-31,13.821,13.884,13.517,13.517,65251,0
2010-01-04,13.768,14.147,13.512,14.045,60155,0
2010-01-05,14.045,14.152,13.613,13.713,57280,0
2010-01-06,13.713,13.752,13.22,13.552,85710,0
2010-01-07,13.426,13.517,13.017,13.512,80322,0
2010-01-08,13.422,13.471,13.308,13.452,75241,0
2010-01-11,13.573,13.618,13.336,13.388,94816,0
2010-01-12,13.313,13.539,13.194,13.475,118743,0
2010-01-13,13.493,13.763,13.488,13.713,112405,0
2010-01-14,13.594,13.653,13.308,13.539,56811,0
2010-01-15,13.599,13.696,13.402,13.552,137006,0
2010-01-19,13.594,13.759,13.234,13.742,213159,0
2010-01-20,13.583,13.583,12.794,13.224,70280,0
2010-01-21,13.017,13.211,12.611,12.709,100182,0
2010-01-22,12.629,12.799,12.477,12.49,93315,0
2010-01-25,12.643,12.657,12.126,12.453,57482,0
2010-01-26,12.371,12.436,11.938,11.949,59330,0
2010-01-27,11.887,12.341,11.884,12.312,81164,0
2010-01-28,12.38,12.384,11.972,12.157,83996,0
2010-01-29,12.211,12.424,12.144,12.19,99657,0
2010-02-01,12.216,12.243,11.925,12.113,48517,0
2010-02-02,12.093,12.27,11.962,12.058,78424,0
2010-02-03,12.036,12.261,11.915,12.022,82463,0
2010-02-04,11.957,11.957,11.345,11.372,120008,0
2010-02-05,11.434,11.79,11.321,11.779,105954,0
2010-02-08,11.742,11.902,11.643,11.671,54378,0
2010-02-09,11.79,11.841,11.581,11.742,41652,0
2010-02-10,11.657,11.874,11.415,11.867,45534,0
2010-02-11,11.786,12.203,11.738,12.172,64548,0
2010-02-12,12.049,12.371,12.049,12.363,70617,0
2010-02-16,12.405,12.638,12.35,12.636,51939,0
2010-02-17,12.818,12.985,12.752,12.963,82968,0
2010-02-18,12.977,13.16,12.709,13.15,63632,0
2010-02-19,13.122,13.15,12.709,12.776,116482,0
2010-02-22,12.864,12.864,12.748,12.757,34953,0
2010-02-23,12.709,12.794,12.579,12.752,78276,0
2010-02-24,12.794,12.934,12.675,12.794,57325,0
2010-02-25,12.589,12.757,12.561,12.633,33908,0
2010-02-26,12.619,12.619,12.354,12.499,90859,0
2010-03-01,12.614,13.303,12.614,13.125,135040,0
2010-03-02,13.138,13.271,13.134,13.264,134467,0
2010-03-03,13.331,13.336,13.224,13.234,108870,0
2010-03-04,13.229,13.331,13.229,13.313,79104,0
2010-03-05,13.353,13.353,13.189,13.303,81734,0
2010-03-08,13.26,13.327,13.206,13.327,68902,0
2010-03-09,13.234,13.362,13.234,13.322,54576,0
2010-03-10,13.279,13.331,13.119,13.264,79725,0
2010-03-11,13.134,13.134,12.855,13.043,112194,0
2010-03-12,13.479,13.479,12.949,13.065,69803,0
2010-03-15,12.789,12.985,12.29,12.38,110104,0
2010-03-16,12.482,12.611,12.396,12.606,97452,0
2010-03-17,12.629,12.894,12.521,12.836,55024,0
2010-03-18,12.629,12.981,12.629,12.903,30845,0
2010-03-19,12.985,13.098,12.823,13.043,155566,0
2010-03-22,12.968,13.189,12.855,13.115,56597,0
2010-03-23,13.115,13.224,12.846,13.179,60063,0
2010-03-24,13.079,13.242,12.719,12.981,50472,0
2010-03-25,13.033,13.339,12.818,12.859,66552,0
2010-03-26,12.871,13.025,12.614,12.665,35234,0
2010-03-29,12.665,12.875,12.629,12.665,193290,0
2010-03-30,12.643,12.859,12.643,12.701,52848,0
2010-03-31,12.614,12.836,12.574,12.579,87368,0
2010-04-01,12.661,12.773,12.317,12.537,201805,0
2010-04-05,12.629,12.799,12.556,12.752,88675,0
2010-04-06,12.709,12.776,12.584,12.706,55091,0
2010-04-07,12.653,12.692,12.207,12.375,116450,0
2010-04-08,12.354,12.443,12.084,12.298,111295,0
2010-04-09,12.336,12.336,11.942,12.097,76233,0
2010-04-12,12.109,12.49,12.022,12.102,61184,0
2010-04-13,12.104,12.239,12.049,12.152,51360,0
2010-04-14,12.266,12.371,12.19,12.283,82426,0
2010-04-15,12.307,12.633,12.307,12.633,94229,0
2010-04-16,12.629,12.871,12.432,12.813,123836,0
2010-04-19,12.714,13.11,12.714,12.894,118129,0
2010-04-20,12.998,13.271,12.981,13.239,45549,0
2010-04-21,13.147,13.215,13.007,13.194,74240,0
2010-04-22,13.007,13.308,12.912,13.293,33574,0
2010-04-23,13.279,13.294,13.1,13.215,42343,0
2010-04-26,13.155,13.412,12.963,13.229,47122,0
2010-04-27,13.125,13.405,12.836,12.989,62543,0
2010-04-28,13.115,13.388,13.025,13.155,33858,0
2010-04-29,13.379,13.498,13.194,13.488,79795,0
2010-04-30,13.493,13.557,12.922,12.949,76570,0
2010-05-03,13.056,13.59,13.017,13.448,76196,0
2010-05-04,13.215,13.43,12.968,13.122,101530,0
2010-05-05,13.1,13.313,12.973,13.038,67469,0
2010-05-06,13.021,13.065,12.225,12.598,149711,0
2010-05-07,12.606,13.007,12.396,12.517,137018,0
2010-05-10,13.03,13.636,13.03,13.557,114941,0
2010-05-11,13.357,13.957,13.184,13.713,105283,0
2010-05-12,13.713,14.621,13.653,14.551,153579,0
2010-05-13,14.456,14.541,14.137,14.362,61790,0
2010-05-14,14.236,14.334,13.821,14.179,134383,0
2010-05-17,14.32,14.469,13.861,14.438,66669,0
2010-05-18,14.497,14.665,14.025,14.081,93845,0
2010-05-19,13.999,14.388,13.922,14.012,108117,0
2010-05-20,13.692,14.479,13.692,13.957,271171,0
2010-05-21,13.934,15.773,13.934,15.646,308437,0
2010-05-24,15.678,15.988,14.992,15.016,239413,0
2010-05-25,14.704,15.174,14.24,14.911,149608,0
2010-05-26,15.006,15.809,14.911,15.233,198464,0
2010-05-27,15.39,15.62,15.116,15.256,374917,0
2010-05-28,15.247,15.387,14.825,15.107,150092,0
2010-06-01,15.036,15.131,14.418,14.443,152436,0
2010-06-02,14.474,14.687,14.233,14.682,239605,0
2010-06-03,14.608,14.916,14.409,14.878,141692,0
2010-06-04,14.816,14.911,14.077,14.147,155309,0
2010-06-07,14.289,14.379,13.957,13.985,119403,0
2010-06-08,14.017,14.388,13.966,14.228,86693,0
2010-06-09,14.384,14.679,14.008,14.205,88616,0
2010-06-10,14.511,14.648,14.257,14.551,81435,0
2010-06-11,14.348,14.811,14.311,14.789,50962,0
2010-06-14,14.891,15.05,14.648,14.74,78080,0
2010-06-15,14.938,15.275,14.802,15.19,110986,0
2010-06-16,15.076,15.577,15.076,15.411,68024,0
2010-06-17,15.555,15.983,15.363,15.873,154630,0
2010-06-18,15.992,16.011,15.7,15.814,276076,0
2010-06-21,16.006,16.282,15.482,15.709,110521,0
2010-06-22,15.818,16.126,15.646,15.773,140207,0
2010-06-23,15.709,15.869,15.425,15.65,72215,0
2010-06-24,15.486,15.764,15.242,15.464,63165,0
2010-06-25,15.589,15.899,15.464,15.805,196470,0
2010-06-28,15.756,15.828,15.46,15.51,53803,0
2010-06-29,15.188,15.221,14.456,14.639,178620,0
2010-06-30,14.682,14.848,14.336,14.381,103625,0
2010-07-01,14.469,14.692,13.934,14.362,98597,0
2010-07-02,14.52,14.752,14.152,14.32,113276,0
2010-07-06,14.502,14.595,13.943,14.077,120493,0
2010-07-07,14.184,14.696,14.184,14.665,95834,0
2010-07-08,14.811,14.811,14.289,14.604,125984,0
2010-07-09,14.616,14.692,14.379,14.59,79016,0
2010-07-12,14.492,14.621,14.191,14.233,66644,0
2010-07-13,14.492,14.798,14.396,14.745,124729,0
2010-07-14,14.639,14.774,14.541,14.723,66047,0
2010-07-15,14.784,14.843,14.546,14.77,87616,0
2010-07-16,14.608,14.727,14.24,14.28,133820,0
2010-07-19,14.289,14.379,14.045,14.311,52827,0
2010-07-20,14.086,14.497,14.068,14.487,72978,0
2010-07-21,14.635,14.692,14.017,14.042,145275,0
2010-07-22,14.302,14.834,14.257,14.798,152794,0
2010-07-23,14.679,15.464,14.679,15.42,109014,0
2010-07-26,15.573,15.937,15.39,15.809,115080,0
2010-07-27,15.882,16.134,15.66,15.787,93315,0
2010-07-28,15.749,15.749,15.19,15.221,76202,0
2010-07-29,15.32,15.482,14.946,15.158,57765,0
2010-07-30,14.878,15.261,14.74,14.938,100519,0
2010-08-02,15.166,15.363,14.951,15.016,116506,0
2010-08-03,14.925,15.316,14.925,15.112,88899,0
2010-08-04,15.166,15.673,15.166,15.633,98722,0
2010-08-05,15.456,15.577,15.059,15.126,82958,0
2010-08-06,14.93,15.098,14.443,14.82,77244,0
2010-08-09,14.979,15.33,14.891,15.208,50928,0
2010-08-10,14.969,15.019,14.643,14.718,70527,0
2010-08-11,14.37,14.482,13.583,13.622,118136,0
2010-08-12,13.475,14.162,13.475,14.058,130846,0
2010-08-13,13.966,14.063,13.594,13.781,88963,0
2010-08-16,13.661,13.98,13.661,13.879,102478,0
2010-08-17,14.113,14.127,13.756,13.966,89881,0
2010-08-18,13.909,14.055,13.752,14.012,57819,0
2010-08-19,13.922,13.966,13.443,13.443,115976,0
2010-08-20,13.343,13.375,12.794,13.211,127813,0
2010-08-23,13.861,14.081,13.622,13.777,141420,0
2010-08-24,13.599,14.215,13.599,13.917,173150,0
2010-08-25,14.017,15.456,14.017,15.045,210236,0
2010-08-26,15.112,15.27,14.883,14.93,99035,0
2010-08-27,15.171,15.348,14.745,15.275,81487,0
2010-08-30,15.247,15.363,14.989,15.076,95654,0
2010-08-31,15.113,15.168,14.756,14.905,69720,0
2010-09-01,15.188,15.66,15.158,15.486,106181,0
2010-09-02,15.42,15.514,15.242,15.425,55928,0
2010-09-03,15.584,15.768,15.406,15.678,82853,0
2010-09-07,15.673,15.809,15.453,15.482,81671,0
2010-09-08,15.546,15.805,15.541,15.691,47546,0
2010-09-09,15.856,15.856,15.387,15.551,49416,0
2010-09-10,15.551,15.728,15.474,15.655,54846,0
2010-09-13,15.221,15.894,15.121,15.749,113578,0
2010-09-14,15.74,16.022,15.551,15.625,82923,0
2010-09-15,15.584,15.801,15.486,15.714,38744,0
2010-09-16,15.594,15.607,15.135,15.217,31811,0
2010-09-17,15.425,15.425,15.036,15.171,132006,0
2010-09-20,15.188,16.158,15.05,16.126,131421,0
2010-09-21,16.027,16.052,15.589,15.856,60617,0
2010-09-22,15.744,15.873,15.474,15.615,52022,0
2010-09-23,15.444,15.597,14.979,15.036,69219,0
2010-09-24,15.303,16.248,15.162,16.178,112418,0
2010-09-27,16.221,16.221,15.696,16.064,69116,0
2010-09-28,16.06,16.545,15.709,16.53,57341,0
2010-09-29,16.425,16.552,16.181,16.434,55698,0
2010-09-30,16.736,16.796,16.248,16.752,106060,0
2010-10-01,16.907,17.116,16.66,16.959,55175,0
2010-10-04,16.19,16.868,16.06,16.084,112910,0
2010-10-05,16.225,16.804,16.134,16.789,115525,0
2010-10-06,16.704,16.709,16.363,16.579,84601,0
2010-10-07,16.754,16.903,16.574,16.66,31880,0
2010-10-08,16.714,17.017,16.358,16.856,56581,0
2010-10-11,16.828,17.065,16.69,16.828,59461,0
2010-10-12,16.722,16.873,16.416,16.809,55902,0
2010-10-13,16.856,17.674,16.804,17.548,98961,0
2010-10-14,17.473,17.818,17.388,17.599,54200,0
2010-10-15,17.946,17.946,17.388,17.81,180676,0
2010-10-18,17.909,18.14,17.727,18.114,60485,0
2010-10-19,17.758,18.132,17.441,17.711,80285,0
2010-10-20,17.87,18.331,17.651,18.203,39704,0
2010-10-21,18.358,18.524,17.866,18.148,68157,0
2010-10-22,18.34,18.34,17.866,18.038,53788,0
2010-10-25,18.137,18.618,18.137,18.503,44752,0
2010-10-26,18.292,18.515,18.096,18.405,44803,0
2010-10-27,18.259,18.371,17.736,18.229,47700,0
2010-10-28,18.422,18.461,18.073,18.104,44339,0
2010-10-29,17.705,18.212,17.705,18.181,41574,0
2010-11-01,18.302,18.567,17.69,17.968,55223,0
2010-11-02,18.251,18.689,18.038,18.689,82135,0
2010-11-03,18.681,18.914,18.541,18.904,70458,0
2010-11-04,19.239,20.09,19.055,20.066,124564,0
2010-11-05,20.139,20.139,19.903,20.026,72132,0
2010-11-08,19.877,20.201,19.838,20.143,35805,0
2010-11-09,20.117,20.288,19.817,19.959,54436,0
2010-11-10,20.066,20.271,19.519,20.191,87491,0
2010-11-11,19.907,20.048,19.846,19.872,54742,0
2010-11-12,19.631,19.704,19.022,19.082,68529,0
2010-11-15,19.298,19.408,18.904,18.904,96894,0
2010-11-16,18.689,18.705,18.163,18.549,69023,0
2010-11-17,18.549,18.698,18.007,18.267,62229,0
2010-11-18,18.487,18.947,18.195,18.567,90963,0
2010-11-19,18.582,18.582,18.335,18.508,105813,0
2010-11-22,19.477,19.749,18.321,18.549,135659,0
2010-11-23,18.366,19.258,18.176,19.189,79858,0
2010-11-24,19.413,19.893,19.408,19.854,79397,0
2010-11-26,19.656,20.043,19.507,19.776,22385,0
2010-11-29,19.636,19.636,18.981,19.494,64200,0
2010-11-30,19.299,19.676,19.001,19.633,193800,0
2010-12-01,20.048,20.136,19.877,20.122,106788,0
2010-12-02,20.066,20.785,20.007,20.731,85957,0
2010-12-03,20.517,20.753,20.372,20.612,72396,0
2010-12-06,20.04,20.763,20.04,20.625,83511,0
2010-12-07,20.816,20.891,20.367,20.531,133760,0
2010-12-08,20.634,20.872,20.165,20.271,130336,0
2010-12-09,20.539,20.67,20.113,20.276,86680,0
2010-12-10,20.377,20.549,20.186,20.544,95208,0
2010-12-13,20.691,20.798,20.152,20.338,75145,0
2010-12-14,20.468,20.775,20.407,20.695,60547,0
2010-12-15,20.718,21.448,20.535,20.936,114847,0
2010-12-16,20.961,21.863,20.803,21.708,129439,0
2010-12-17,21.497,21.65,21.001,21.272,113595,0
2010-12-20,20.161,21.612,20.161,21.131,90108,0
2010-12-21,21.289,21.925,21.211,21.807,64173,0
2010-12-22,21.884,21.884,20.811,21.112,228147,0
2010-12-23,21.197,21.534,20.625,20.811,127319,0
2010-12-27,20.32,21.154,20.32,21.057,131152,0
2010-12-28,21.022,21.358,20.899,21.206,41730,0
2010-12-29,21.24,21.437,21.222,21.318,25304,0
2010-12-30,21.401,21.606,21.29,21.309,40762,0
2010-12-31,21.242,21.407,20.975,21.084,36918,0
2011-01-03,21.239,21.363,21.184,21.293,114698,0
2011-01-04,21.406,21.439,20.67,20.832,132908,0
2011-01-05,20.84,21.167,20.657,21.159,36863,0
2011-01-06,21.126,21.174,20.843,21.032,27863,0
2011-01-07,21.107,21.107,20.266,20.763,58873,0
2011-01-10,20.673,20.979,20.493,20.917,46861,0
2011-01-11,20.979,21.439,20.775,21.399,114571,0
2011-01-12,21.529,21.607,21.057,21.216,81603,0
2011-01-13,21.013,21.276,20.979,21.188,46219,0
2011-01-14,21.197,21.74,20.961,21.68,211435,0
2011-01-18,21.504,21.74,21.253,21.594,70317,0
2011-01-19,21.519,21.634,20.917,20.948,71507,0
2011-01-20,20.816,21.202,20.526,21.044,85592,0
2011-01-21,21.154,21.154,20.539,20.625,93791,0
2011-01-24,20.7,21.349,20.463,21.197,168881,0
2011-01-25,21.044,21.167,20.342,20.748,111324,0
2011-01-26,20.858,21.149,20.586,21.035,133898,0
2011-01-27,21.009,21.149,20.798,21.027,52919,0
2011-01-28,21.14,21.14,19.917,20.066,98013,0
2011-01-31,20.154,20.93,19.996,20.885,161301,0
2011-02-01,21.159,22.328,20.863,22.159,180741,0
2011-02-02,22.016,23.001,22.016,22.216,152069,0
2011-02-03,22.256,22.447,21.664,22.039,86559,0
2011-02-04,22.039,22.351,21.912,22.293,73852,0
2011-02-07,22.247,23.494,22.247,23.33,179936,0
2011-02-08,23.179,23.706,22.898,23.706,104899,0
2011-02-09,23.537,23.787,22.911,23.174,99035,0
2011-02-10,23.039,23.432,22.911,23.121,210195,0
2011-02-11,23.021,23.499,22.986,23.238,184291,0
2011-02-14,23.306,23.519,22.911,23.121,116723,0
2011-02-15,22.989,23.354,22.911,23.216,103131,0
2011-02-16,23.256,23.456,22.934,23.144,79723,0
2011-02-18,23.335,23.866,23.136,23.861,177476,0
2011-02-22,23.456,23.996,23.238,23.287,177356,0
2011-02-23,23.537,23.569,22.675,22.689,303884,0
2011-02-24,22.903,23.106,22.306,22.711,116173,0
2011-02-25,22.866,23.942,22.654,23.897,140245,0
2011-02-28,24.11,24.262,23.554,23.989,99319,0
2011-03-01,24.086,24.244,23.542,23.698,277543,0
2011-03-02,23.719,24.244,23.436,23.929,119294,0
2011-03-03,24.206,24.624,24.098,24.315,119852,0
2011-03-04,24.413,24.413,23.765,24.165,52060,0
2011-03-07,24.237,24.454,23.652,23.919,232868,0
2011-03-08,23.901,25,23.888,24.624,135306,0
2011-03-09,24.52,24.952,24.193,24.205,93947,0
2011-03-10,24.505,25,23.478,23.652,178074,0
2011-03-11,23.512,24.127,23.4,23.911,129502,0
2011-03-14,23.648,24.093,23.612,23.932,86981,0
2011-03-15,23.31,24.945,22.997,24.713,200384,0
2011-03-16,24.644,24.644,23.756,23.833,131453,0
2011-03-17,23.612,24.425,23.579,23.666,179477,0
2011-03-18,23.934,24.171,23.693,23.956,202679,0
2011-03-21,24.254,25,24.211,24.995,126567,0
2011-03-22,25.136,25.707,25.048,25.604,173168,0
2011-03-23,25.653,26.081,25.218,25.898,86585,0
2011-03-24,26.072,26.177,25.737,26.076,94459,0
2011-03-25,26.112,26.659,25.895,25.928,141833,0
2011-03-28,25.985,26.556,25.919,26.438,156233,0
2011-03-29,26.425,26.833,26.284,26.574,132080,0
2011-03-30,26.588,27.17,26.588,26.828,130153,0
2011-03-31,27.044,27.456,26.835,27.237,124357,0
2011-04-01,27.357,27.453,26.238,26.346,230350,0
2011-04-04,26.365,26.695,26.248,26.315,119240,0
2011-04-05,26.404,26.608,25.985,26.569,94937,0
2011-04-06,26.541,26.615,26.35,26.608,49340,0
2011-04-07,26.604,26.604,26.053,26.142,65549,0
2011-04-08,25.985,26.371,25.259,25.653,115860,0
2011-04-11,25.707,26.518,25.567,25.787,170670,0
2011-04-12,25.577,25.645,24.861,24.917,77040,0
2011-04-13,25.1,25.263,24.537,24.567,192470,0
2011-04-14,24.39,24.576,23.898,24.425,162714,0
2011-04-15,24.306,24.609,23.963,24.537,153264,0
2011-04-18,24.045,24.137,23.561,24.076,118189,0
2011-04-19,24.132,24.249,23.215,23.423,146562,0
2011-04-20,23.871,24.211,23.706,23.911,104192,0
2011-04-21,23.956,24.149,22.854,23.512,197069,0
2011-04-25,23.485,23.594,23.005,23.242,168119,0
2011-04-26,23.268,23.947,23.074,23.494,164718,0
2011-04-27,23.494,23.648,23.21,23.387,130129,0
2011-04-28,23.251,23.702,23.206,23.698,150418,0
2011-04-29,23.709,24.224,23.617,24.108,316542,0
2011-05-02,24.162,24.162,23.264,23.456,119672,0
2011-05-03,23.395,23.589,22.417,22.518,179325,0
2011-05-04,22.518,23.456,22.176,23.21,170013,0
2011-05-05,23.237,24.101,22.837,23,115639,0
2011-05-06,22.85,23.698,22.85,23.291,82493,0
2011-05-09,23.286,23.834,23.247,23.733,46061,0
2011-05-10,23.88,24.211,23.71,23.885,74989,0
2011-05-11,23.867,24.064,23.041,23.361,148489,0
2011-05-12,23.272,23.624,22.892,23.524,53044,0
2011-05-13,23.702,23.934,22.864,22.935,52824,0
2011-05-16,22.81,22.967,22.252,22.299,77395,0
2011-05-17,22.281,22.589,21.957,22.471,88814,0
2011-05-18,22.626,23.092,22.567,22.933,91107,0
2011-05-19,23.291,25.189,22.935,24.869,234745,0
2011-05-20,24.638,24.856,24.055,24.435,140973,0
2011-05-23,24.013,24.244,23.418,23.528,90863,0
2011-05-24,23.683,24.055,22.828,23.01,124486,0
2011-05-25,22.928,24.226,22.928,23.967,98099,0
2011-05-26,23.83,24.282,23.074,24.09,76488,0
2011-05-27,24.267,24.581,24.145,24.466,79426,0
2011-05-31,24.781,24.834,24.401,24.834,215850,0
2011-06-01,24.676,24.834,23.105,23.173,279375,0
2011-06-02,23.21,23.584,22.837,23.105,85101,0
2011-06-03,22.682,23.074,22.312,22.488,128613,0
2011-06-06,22.233,22.611,22.186,22.337,144919,0
2011-06-07,22.517,22.695,22.26,22.439,85614,0
2011-06-08,22.527,22.557,22.265,22.439,90867,0
2011-06-09,22.508,23.102,22.492,22.859,83101,0
2011-06-10,22.651,22.847,22.069,22.157,123498,0
2011-06-13,22.281,22.417,21.883,22.224,99122,0
2011-06-14,22.435,23.065,22.276,22.882,115387,0
2011-06-15,22.616,22.882,22.366,22.541,112831,0
2011-06-16,22.548,23.16,22.174,23.005,138224,0
2011-06-17,23.165,23.549,22.717,23.128,170469,0
2011-06-20,23.028,23.42,23.028,23.397,82495,0
2011-06-21,23.544,24.026,23.544,23.955,117725,0
2011-06-22,24.022,24.175,23.615,23.615,66881,0
2011-06-23,23.216,23.963,23.024,23.942,106052,0
2011-06-24,23.933,24.282,23.302,23.618,425927,0
2011-06-27,23.727,24.259,23.61,24.204,85233,0
2011-06-28,24.204,24.568,23.974,24.547,146210,0
2011-06-29,24.554,24.629,24.221,24.458,61358,0
2011-06-30,24.559,25.112,24.559,24.789,67760,0
2011-07-01,24.831,25.475,24.026,25.277,111923,0
2011-07-05,25.277,25.438,24.915,25.41,77319,0
2011-07-06,25.334,25.806,25.318,25.787,76919,0
2011-07-07,26.162,26.517,25.642,26.466,109820,0
2011-07-08,25.645,26.241,25.642,26.114,52501,0
2011-07-11,25.753,25.891,25.235,25.329,67361,0
2011-07-12,25.108,25.577,24.942,25.013,74206,0
2011-07-13,25.289,25.475,24.645,25.013,104652,0
2011-07-14,25.026,25.25,24.412,24.692,65152,0
2011-07-15,24.766,25.112,24.547,24.696,101773,0
2011-07-18,24.611,24.633,24.026,24.297,52625,0
2011-07-19,24.799,25.515,24.47,25.303,81869,0
2011-07-20,25.25,25.25,24.596,24.774,37850,0
2011-07-21,24.885,25.35,24.596,25.25,84951,0
2011-07-22,25.277,25.539,24.799,25.282,36312,0
2011-07-25,25.003,25.49,24.648,24.885,66087,0
2011-07-26,24.764,24.866,24.035,24.094,56902,0
2011-07-27,23.946,24.272,22.985,23.042,133422,0
2011-07-28,23.132,23.535,22.868,23.02,54808,0
2011-07-29,22.639,23.616,22.619,23.507,67744,0
2011-08-01,23.901,23.923,23.084,23.393,109321,0
2011-08-02,23.141,23.855,22.791,22.802,116907,0
2011-08-03,22.901,23.385,22.041,23.125,84668,0
2011-08-04,23.024,23.179,21.97,21.97,138822,0
2011-08-05,22.284,22.94,21.401,22.887,194962,0
2011-08-08,21.963,23.497,20.55,20.573,355922,0
2011-08-09,21.268,22.864,19.235,21.903,334820,0
2011-08-10,21.168,21.503,19.777,19.914,157282,0
2011-08-11,20.124,21.797,20.024,21.417,156983,0
2011-08-12,21.703,21.766,20.97,21.486,86441,0
2011-08-15,21.84,22.335,21.62,22.074,65195,0
2011-08-16,21.97,22.164,21.131,21.392,111412,0
2011-08-17,21.574,22.074,21.355,21.694,78267,0
2011-08-18,20.83,21.249,19.656,19.828,172828,0
2011-08-19,19.71,20.935,19.71,20.146,140310,0
2011-08-22,20.338,21.949,20.338,20.947,144196,0
2011-08-23,21.486,23.644,21.027,23.554,268573,0
2011-08-24,23.438,24.341,23.331,24.267,158867,0
2011-08-25,24.076,24.439,22.607,22.668,134686,0
2011-08-26,22.508,23.622,22.43,23.402,142278,0
2011-08-29,23.462,24.492,23.425,24.453,127466,0
2011-08-30,24.272,24.84,23.8,24.656,71122,0
2011-08-31,24.789,24.789,23.74,24.169,112733,0
2011-09-01,24.267,24.547,23.179,23.554,146418,0
2011-09-02,22.858,23.312,22.11,22.31,74124,0
2011-09-06,21.416,22.313,21.354,22.084,117251,0
2011-09-07,22.547,23.029,22.362,22.896,111460,0
2011-09-08,22.346,22.988,21.846,22.043,96967,0
2011-09-09,21.798,21.798,20.743,21.139,187764,0
2011-09-12,21.753,21.753,20.768,21.537,89469,0
2011-09-13,21.629,22.203,21.396,21.97,147797,0
2011-09-14,21.88,23.346,21.749,22.968,175790,0
2011-09-15,23.306,23.331,22.57,23.024,86045,0
2011-09-16,23.226,23.515,23.066,23.503,146993,0
2011-09-19,22.611,23.336,22.579,23.207,78325,0
2011-09-20,23.324,23.324,22.39,22.639,150481,0
2011-09-21,21.922,23.015,21.807,21.89,166658,0
2011-09-22,21.316,21.679,20.708,21.354,256006,0
2011-09-23,21.293,22.233,21.293,21.641,146653,0
2011-09-26,21.913,22.49,21.359,22.409,66838,0
2011-09-27,22.963,23.812,22.45,22.914,133477,0
2011-09-28,22.993,22.993,21.229,21.364,159350,0
2011-09-29,21.846,22.195,21.345,22.166,144282,0
2011-09-30,21.682,22.529,21.492,21.522,153310,0
2011-10-03,21.077,21.96,20.478,20.486,174664,0
2011-10-04,20.265,21.679,20.265,21.426,220316,0
2011-10-05,21.537,22.507,21.139,22.349,106857,0
2011-10-06,22.262,23.19,21.713,23.112,128785,0
2011-10-07,23.02,23.533,22.052,22.901,104856,0
2011-10-10,23.412,24.493,22.988,24.485,171528,0
2011-10-11,24.273,24.764,23.832,24.697,167376,0
2011-10-12,24.801,26.177,24.801,26.018,235717,0
2011-10-13,25.826,25.976,25.182,25.889,96715,0
2011-10-14,25.976,27.453,25.898,27.254,172989,0
2011-10-17,27.267,27.267,25.465,25.604,170926,0
2011-10-18,25.637,27.302,25.453,27.052,151727,0
2011-10-19,26.914,27.212,25.415,25.484,212458,0
2011-10-20,25.581,26.281,25.07,26.15,137831,0
2011-10-21,26.774,26.899,26.128,26.833,150687,0
2011-10-24,26.843,27.673,26.792,27.231,123113,0
2011-10-25,26.972,27.19,25.922,26.124,98708,0
2011-10-26,26.435,27.202,25.453,26.825,146247,0
2011-10-27,27.348,28.967,27.169,28.199,305465,0
2011-10-28,28.002,28.32,27.457,27.586,139164,0
2011-10-31,26.967,27.649,26.598,26.791,117173,0
2011-11-01,26.249,26.858,25.465,25.734,147827,0
2011-11-02,26.316,26.962,25.857,26.82,108459,0
2011-11-03,27.302,28.071,26.603,27.987,93642,0
2011-11-04,27.685,27.685,26.719,27.109,75021,0
2011-11-07,26.944,27.292,25.927,27.239,70909,0
2011-11-08,27.581,28.062,27.226,27.987,81763,0
2011-11-09,27.139,27.381,25.944,25.944,107604,0
2011-11-10,26.631,26.732,26.075,26.244,68465,0
2011-11-11,26.525,27.406,26.492,27.315,88852,0
2011-11-14,27.236,27.236,26.549,26.838,69167,0
2011-11-15,26.771,28.085,26.771,27.997,109570,0
2011-11-16,27.47,28.353,27.169,27.177,82240,0
2011-11-17,27.177,27.949,27.151,27.361,106717,0
2011-11-18,27.371,27.457,26.953,27.057,54934,0
2011-11-21,26.316,26.895,25.9,25.9,91530,0
2011-11-22,25.998,26.338,24.555,24.676,187778,0
2011-11-23,24.463,24.892,22.772,22.864,188515,0
2011-11-25,22.81,23.235,22.404,22.601,108588,0
2011-11-28,23.49,24.422,23.047,24.413,167405,0
2011-11-29,24.485,24.913,24.332,24.574,99130,0
2011-11-30,25.891,26.932,25.465,26.895,295092,0
2011-12-01,26.492,26.867,26.104,26.133,158355,0
2011-12-02,26.667,27.19,26.525,26.843,156391,0
2011-12-05,26.932,27.428,26.599,26.828,146882,0
2011-12-06,26.804,27.162,26.568,26.785,91402,0
2011-12-07,26.545,26.964,26.021,26.597,79686,0
2011-12-08,26.347,26.724,25.97,25.988,125553,0
2011-12-09,26.211,27.313,26.154,27.082,97498,0
2011-12-12,26.563,26.563,26.107,26.42,96267,0
2011-12-13,26.42,26.746,25.554,25.775,67956,0
2011-12-14,25.835,26.018,25.365,25.595,94479,0
2011-12-15,26.03,26.378,25.642,26.32,69595,0
2011-12-16,26.642,27.092,25.983,26.154,214972,0
2011-12-19,26.388,27.258,26.388,27.144,337482,0
2011-12-20,27.408,29.311,27.408,28.987,221513,0
2011-12-21,28.893,28.97,27.562,28.164,104532,0
2011-12-22,28.472,28.547,27.588,28.117,85027,0
2011-12-23,28.304,28.304,27.336,27.757,62560,0
2011-12-27,28.117,28.117,27.36,27.894,72238,0
2011-12-28,27.911,28.117,27.005,27.072,81823,0
2011-12-29,26.347,28.177,26.347,28.031,80034,0
2011-12-30,27.811,28.149,27.585,27.716,109533,0
2012-01-03,28.035,28.706,27.815,28.355,104846,0
2012-01-04,28.18,29.042,27.907,28.987,127259,0
2012-01-05,28.523,29.418,28.433,29.149,117370,0
2012-01-06,29.215,30.552,28.925,29.712,364521,0
2012-01-09,29.477,31.031,29.393,29.52,510035,0
2012-01-10,29.731,30.127,28.491,28.693,123753,0
2012-01-11,28.568,29.02,28.547,28.864,84278,0
2012-01-12,28.21,29.525,28.21,29.259,76482,0
2012-01-13,28.764,29.321,28.754,29.088,77167,0
2012-01-17,29.508,29.735,28.706,28.759,101987,0
2012-01-18,28.797,29.284,28.205,29.235,62422,0
2012-01-19,29.306,29.306,28.978,29.158,31032,0
2012-01-20,28.983,29.722,28.983,29.525,54860,0
2012-01-23,29.464,29.593,28.917,29.141,52757,0
2012-01-24,28.906,29.436,28.764,29.005,82186,0
2012-01-25,28.533,29.274,28.501,29.171,56150,0
2012-01-26,29.436,29.436,28.519,28.965,72671,0
2012-01-27,28.741,29.384,28.577,29.379,54053,0
2012-01-30,29.029,29.205,28.588,28.978,66013,0
2012-01-31,29.285,29.376,28.764,29.058,72037,0
2012-02-01,29.084,30.515,28.992,30.248,151872,0
2012-02-02,30.14,30.922,29.999,30.424,125885,0
2012-02-03,31.112,31.846,30.765,31.218,164847,0
2012-02-06,30.854,31.213,30.243,30.434,44084,0
2012-02-07,30.457,30.977,30.023,30.774,39839,0
2012-02-08,30.817,30.866,30.211,30.757,35271,0
2012-02-09,30.807,30.857,29.887,29.887,59541,0
2012-02-10,29.21,29.795,29.21,29.423,65567,0
2012-02-13,29.903,30.207,29.534,30.156,85210,0
2012-02-14,29.968,30.003,29.398,29.534,47546,0
2012-02-15,29.675,29.813,28.917,29.01,71751,0
2012-02-16,28.939,30.396,28.819,30.371,92259,0
2012-02-17,30.248,30.391,30.069,30.391,51053,0
2012-02-21,30.243,30.625,29.712,29.932,46505,0
2012-02-22,29.786,29.982,29.516,29.544,38508,0
2012-02-23,29.343,30.429,29.343,30.371,67984,0
2012-02-24,30.38,30.38,29.717,29.845,48631,0
2012-02-27,29.45,29.941,29.128,29.887,43873,0
2012-02-28,30.064,30.256,29.133,29.384,66834,0
2012-02-29,29.466,29.643,28.225,28.23,159348,0
2012-03-01,27.762,28.702,27.762,27.797,201479,0
2012-03-02,27.908,27.977,26.176,26.281,241787,0
2012-03-05,26.164,27.188,26.104,26.812,146514,0
2012-03-06,26.458,26.981,26.267,26.621,160004,0
2012-03-07,26.639,26.879,26.253,26.412,44603,0
2012-03-08,26.598,26.883,26.357,26.832,70886,0
2012-03-09,27.087,27.677,26.794,27.431,63805,0
2012-03-12,27.629,27.681,27.288,27.506,48451,0
2012-03-13,28.662,29.101,27.815,28.581,190141,0
2012-03-14,28.433,28.433,26.23,26.826,202212,0
2012-03-15,26.937,27.538,26.754,27.477,152321,0
2012-03-16,27.405,27.61,26.859,26.906,231468,0
2012-03-19,26.969,27.567,26.964,27.21,155101,0
2012-03-20,26.897,27.318,26.854,27.092,132888,0
2012-03-21,27.123,27.191,26.789,26.941,59519,0
2012-03-22,26.759,26.906,26.149,26.338,123635,0
2012-03-23,26.304,26.962,26.168,26.81,69837,0
2012-03-26,27.195,27.935,27.03,27.871,117844,0
2012-03-27,27.997,28.267,27.401,27.477,71995,0
2012-03-28,27.588,27.588,26.668,26.988,80040,0
2012-03-29,26.687,27.071,26.463,26.935,92191,0
2012-03-30,27.265,27.439,26.869,27.318,128979,0
2012-04-02,27.384,28.597,27.174,28.348,179160,0
2012-04-03,28.06,28.353,27.784,28.079,191972,0
2012-04-04,27.677,27.876,27.374,27.529,124525,0
2012-04-05,27.524,27.821,27.322,27.511,186443,0
2012-04-09,26.866,27.19,26.257,26.324,190380,0
2012-04-10,26.369,26.369,25.301,25.372,137379,0
2012-04-11,25.699,26.446,25.638,26.433,112102,0
2012-04-12,26.421,27.374,26.295,27.309,110200,0
2012-04-13,27.118,27.287,26.428,26.471,87259,0
2012-04-16,26.716,27.042,26.458,26.81,56984,0
2012-04-17,27.076,27.708,26.962,27.194,75914,0
2012-04-18,26.995,27.277,26.079,26.267,95529,0
2012-04-19,26.334,26.67,25.529,25.895,115818,0
2012-04-20,26.675,26.77,26.141,26.513,129067,0
2012-04-23,25.919,26.045,25.474,25.672,91921,0
2012-04-24,25.604,26.436,25.604,26.316,61928,0
2012-04-25,26.77,26.77,26.141,26.436,77365,0
2012-04-26,26.324,26.494,26.176,26.484,61992,0
2012-04-27,26.494,27.533,26.384,27.396,89064,0
2012-04-30,27.282,27.46,27.038,27.071,93125,0
2012-05-01,26.972,28.166,26.957,27.9,232714,0
2012-05-02,27.571,28.802,27.501,28.612,214715,0
2012-05-03,28.475,28.607,27.994,28.293,145140,0
2012-05-04,28.074,28.17,27.477,27.845,142347,0
2012-05-07,27.758,27.981,27.615,27.775,74309,0
2012-05-08,27.634,28.289,27.634,28.224,88839,0
2012-05-09,27.758,28.037,27.634,27.638,121862,0
2012-05-10,27.985,27.985,27.223,27.562,213080,0
2012-05-11,27.322,27.668,26.918,27.213,99791,0
2012-05-14,26.752,27.387,26.598,26.986,73525,0
2012-05-15,27.061,27.187,26.421,26.837,112694,0
2012-05-16,27.066,27.066,26.339,26.455,63100,0
2012-05-17,26.857,27.071,26.211,26.211,171913,0
2012-05-18,26.202,29.085,25.686,28.436,346973,0
2012-05-21,28.738,29.478,28.119,28.931,188360,0
2012-05-22,28.997,30.463,28.983,29.634,119022,0
2012-05-23,29.164,30.44,29.164,30.338,163810,0
2012-05-24,30.43,30.89,29.561,30.401,101827,0
2012-05-25,30.44,30.449,29.991,30.189,73511,0
2012-05-29,30.384,31.002,29.944,30.278,86094,0
2012-05-30,29.994,30.175,29.475,29.587,105322,0
2012-05-31,29.537,30.041,29.142,29.932,107614,0
2012-06-01,29.077,29.895,29.077,29.327,94371,0
2012-06-04,29.386,29.466,28.802,29.376,69740,0
2012-06-05,29.066,30.009,29.037,29.746,113703,0
2012-06-06,30.057,30.637,29.993,30.563,48010,0
2012-06-07,31.02,31.115,30.241,30.341,124607,0
2012-06-08,30.314,30.958,30.071,30.57,110450,0
2012-06-11,31.073,31.073,29.932,29.932,111465,0
2012-06-12,30.23,30.626,29.92,30.626,64714,0
2012-06-13,30.508,30.988,29.669,29.834,116482,0
2012-06-14,29.794,30.52,29.794,30.324,88032,0
2012-06-15,30.222,30.514,30.186,30.199,185531,0
2012-06-18,29.964,30.89,29.964,30.44,113868,0
2012-06-19,30.511,31.867,30.511,31.582,121494,0
2012-06-20,31.451,31.487,30.575,30.718,55688,0
2012-06-21,30.599,30.678,29.399,29.475,75042,0
2012-06-22,29.682,30.172,29.643,30.078,153603,0
2012-06-25,29.466,30.49,29.466,30.081,46277,0
2012-06-26,30.091,30.397,29.881,29.986,126986,0
2012-06-27,29.986,30.925,29.986,30.751,81310,0
2012-06-28,30.35,30.736,29.39,30.727,72619,0
2012-06-29,31.416,31.655,30.975,31.268,162786,0
2012-07-02,31.436,31.903,30.438,31.903,116786,0
2012-07-03,31.887,32.507,31.622,32.382,65217,0
2012-07-05,32.236,32.832,32.2,32.669,73530,0
2012-07-06,32.299,32.885,32.246,32.759,126791,0
2012-07-09,32.585,33.25,32.492,33.002,97937,0
2012-07-10,33.389,33.621,32.152,32.309,89807,0
2012-07-11,32.444,32.585,31.899,32.251,69093,0
2012-07-12,31.827,32.946,31.317,32.773,72583,0
2012-07-13,32.81,34.003,32.81,33.439,73010,0
2012-07-16,33.377,33.377,32.064,32.159,94981,0
2012-07-17,32.309,32.364,31.436,31.563,133085,0
2012-07-18,31.516,31.877,31.002,31.86,122340,0
2012-07-19,31.939,31.939,31.417,31.634,60617,0
2012-07-20,31.281,31.506,30.919,31.129,86604,0
2012-07-23,30.552,31.209,30.19,30.722,123834,0
2012-07-24,30.909,30.909,30.009,30.241,83642,0
2012-07-25,30.588,30.588,29.858,29.955,111130,0
2012-07-26,30.56,30.56,28.515,28.848,193557,0
2012-07-27,29.093,31.686,28.934,30.983,194923,0
2012-07-30,31.173,31.173,30.137,30.56,65924,0
2012-07-31,30.488,30.867,29.407,29.495,175482,0
2012-08-01,29.795,30.354,29.345,29.372,130837,0
2012-08-02,29.363,29.867,28.948,29.803,96574,0
2012-08-03,30.227,31.192,29.84,30.625,109802,0
2012-08-06,30.75,31.12,30.101,30.172,83645,0
2012-08-07,30.523,30.543,29.803,29.999,96827,0
2012-08-08,29.739,30.073,29.695,29.766,93364,0
2012-08-09,29.822,29.983,29.614,29.746,53588,0
2012-08-10,29.687,29.858,29.009,29.21,66820,0
2012-08-13,29.037,29.452,28.4,29.425,98169,0
2012-08-14,29.604,29.721,28.913,29.153,66830,0
2012-08-15,28.964,28.99,28.188,28.4,125223,0
2012-08-16,28.407,29.107,28.307,28.839,140713,0
2012-08-17,28.786,29.858,28.777,29.812,95338,0
2012-08-20,29.812,29.812,28.578,28.938,217389,0
2012-08-21,28.938,28.938,26.082,26.271,585329,0
2012-08-22,26.136,26.467,25.071,26.117,245882,0
2012-08-23,26.145,26.944,26.145,26.82,283560,0
2012-08-24,26.683,27.235,26.666,26.877,177864,0
2012-08-27,26.992,27.238,26.877,27.063,174595,0
2012-08-28,27.235,27.28,26.884,27.172,141324,0
2012-08-29,27.063,27.484,27.063,27.335,129266,0
2012-08-30,27.163,27.598,27.153,27.353,97608,0
2012-08-31,27.648,27.648,27.137,27.372,105755,0
2012-09-04,27.289,27.677,26.622,27.425,123292,0
2012-09-05,27.28,27.307,26.877,27.172,148425,0
2012-09-06,27.243,28.137,27.163,27.821,117276,0
2012-09-07,27.886,28.1,27.541,27.989,88652,0
2012-09-10,27.955,27.955,27.425,27.848,152683,0
2012-09-11,27.936,28.12,27.749,27.981,61503,0
2012-09-12,27.973,27.973,27.541,27.848,156480,0
2012-09-13,27.876,28.494,27.551,27.964,156024,0
2012-09-14,28.171,28.496,27.867,27.964,292339,0
2012-09-17,27.802,28.146,27.624,28.137,86991,0
2012-09-18,28.028,28.253,27.658,27.716,280855,0
2012-09-19,27.749,27.926,27.406,27.459,90429,0
2012-09-20,27.325,27.382,27.101,27.243,63313,0
2012-09-21,27.641,27.641,27.035,27.172,193801,0
2012-09-24,27.035,27.226,26.9,27.017,202364,0
2012-09-25,27.253,27.757,26.944,27.001,249871,0
2012-09-26,27.044,27.307,26.91,27.027,186019,0
2012-09-27,27.216,27.226,26.774,26.928,91851,0
2012-09-28,26.74,26.749,26.28,26.523,127808,0
2012-10-01,26.629,27.216,26.629,26.868,105366,0
2012-10-02,27.035,27.044,26.589,26.944,102270,0
2012-10-03,26.944,27.035,26.683,26.766,154110,0
2012-10-04,26.936,26.936,26.28,26.838,102384,0
2012-10-05,26.959,26.998,26.319,26.382,108594,0
2012-10-08,26.273,26.336,25.947,26.104,105596,0
2012-10-09,25.964,26.002,25.332,25.614,105521,0
2012-10-10,25.579,25.775,25.369,25.684,46113,0
2012-10-11,25.775,26.382,25.189,25.189,82355,0
2012-10-12,25.169,25.415,24.706,25.034,80091,0
2012-10-15,25.054,25.213,24.746,25.079,81775,0
2012-10-16,25.213,25.531,25.009,25.279,52696,0
2012-10-17,25.35,25.541,24.825,25.079,186525,0
2012-10-18,25.079,25.197,25.024,25.116,61237,0
2012-10-19,25.159,25.159,24.455,24.645,128643,0
2012-10-22,24.653,24.746,24.509,24.679,72949,0
2012-10-23,24.473,24.696,24.219,24.653,80339,0
2012-10-24,24.726,24.961,24.518,24.662,110617,0
2012-10-25,24.853,24.863,24.629,24.863,107297,0
2012-10-26,24.898,24.97,24.5,24.662,76652,0
2012-10-31,24.755,25.415,24.375,24.679,80877,0
2012-11-01,24.716,25.044,24.637,24.772,180501,0
2012-11-02,24.926,24.926,24.383,24.401,174528,0
2012-11-05,24.336,24.951,24.248,24.582,329604,0
2012-11-06,24.988,25.492,24.746,25.213,170166,0
2012-11-07,24.881,25.179,24.7,24.926,206416,0
2012-11-08,24.881,25.142,24.696,24.817,105857,0
2012-11-09,24.645,25.015,24.527,24.782,58201,0
2012-11-12,24.907,25.35,24.817,25.079,47455,0
2012-11-13,25.054,25.213,24.706,24.764,107241,0
2012-11-14,24.817,24.825,23.289,23.778,145176,0
2012-11-15,23.694,23.694,22.71,23.189,104162,0
2012-11-16,23.09,23.922,22.738,23.514,179014,0
2012-11-19,23.806,24.06,23.127,23.27,184908,0
2012-11-20,21.951,22.431,20.811,21.904,457416,0
2012-11-21,21.904,22.069,21.66,21.778,120907,0
2012-11-23,21.885,22.213,21.76,21.968,80150,0
2012-11-26,21.978,23.279,21.978,23.189,269280,0
2012-11-27,23.279,24.021,23.279,23.488,166441,0
2012-11-28,23.74,23.74,23.253,23.424,119625,0
2012-11-29,23.74,24.095,23.488,23.75,192324,0
2012-11-30,23.849,24.086,23.343,23.505,169124,0
2012-12-03,23.649,23.769,23.208,23.649,91833,0
2012-12-04,23.55,23.944,23.541,23.642,118594,0
2012-12-05,23.649,24.137,23.452,23.965,104385,0
2012-12-06,23.822,23.965,23.569,23.806,78518,0
2012-12-07,23.876,24.164,23.731,24.05,83557,0
2012-12-10,24.021,24.146,23.887,24.146,67679,0
2012-12-11,24.229,24.5,23.958,24.321,263479,0
2012-12-12,24.346,24.392,23.541,23.769,80099,0
2012-12-13,23.797,23.876,23.522,23.635,75516,0
2012-12-14,23.514,23.876,23.109,23.143,111026,0
2012-12-17,23.37,23.876,23.179,23.868,76222,0
2012-12-18,23.839,24.447,23.578,24.209,232724,0
2012-12-19,24.258,24.293,23.821,23.965,193415,0
2012-12-20,23.922,23.922,23.514,23.731,100468,0
2012-12-21,23.635,24.248,23.109,24.164,264154,0
2012-12-24,24.111,24.111,23.667,23.806,28217,0
2012-12-26,23.787,23.992,23.433,23.676,67961,0
2012-12-27,23.76,23.922,23.198,23.404,105206,0
2012-12-28,23.279,23.514,23.007,23.225,152471,0
2012-12-31,23.179,23.893,23.081,23.839,109581,0
2013-01-02,24.401,24.419,23.922,24.327,219387,0
2013-01-03,24.419,24.863,24.068,24.679,109997,0
2013-01-04,24.844,24.844,24.276,24.336,115015,0
2013-01-07,24.293,24.473,24.031,24.365,203325,0
2013-01-08,24.365,24.563,23.778,24.05,113130,0
2013-01-09,24.183,24.293,24.011,24.086,65588,0
2013-01-10,24.164,24.464,24.011,24.293,33898,0
2013-01-11,24.419,24.49,24.068,24.238,94701,0
2013-01-14,24.202,24.782,24.202,24.645,91090,0
2013-01-15,24.509,24.62,23.876,23.992,192446,0
2013-01-16,23.868,24.199,23.643,23.922,145350,0
2013-01-17,24.06,24.772,24.021,24.473,188131,0
2013-01-18,24.473,24.871,24.328,24.798,268078,0
2013-01-22,24.746,24.825,24.555,24.808,87091,0
2013-01-23,24.772,25.213,24.736,25.15,151820,0
2013-01-24,25.316,25.401,24.871,25.097,101361,0
2013-01-25,25.269,25.466,25.107,25.359,88848,0
2013-01-28,25.296,25.332,24.881,24.944,112723,0
2013-01-29,24.736,24.907,24.591,24.881,154204,0
2013-01-30,24.835,25.07,24.716,24.881,95482,0
2013-01-31,24.898,25.306,24.183,24.355,216394,0
2013-02-01,24.573,25.189,24.321,24.409,159433,0
2013-02-04,24.286,24.286,23.261,23.361,132055,0
2013-02-05,23.531,23.588,23.179,23.234,148542,0
2013-02-06,23.216,23.316,23.081,23.279,200326,0
2013-02-07,23.207,23.353,23.044,23.151,158178,0
2013-02-08,23.119,23.461,23.025,23.169,77458,0
2013-02-11,23.234,23.353,23.131,23.289,49003,0
2013-02-12,23.395,23.9,23.289,23.895,88682,0
2013-02-13,24.05,24.327,23.868,24.276,106624,0
2013-02-14,24.174,24.5,24.137,24.248,63856,0
2013-02-15,24.455,24.863,24.229,24.808,231654,0
2013-02-19,24.871,25.222,24.817,25.044,137146,0
2013-02-20,25.079,25.35,24.937,25.324,201266,0
2013-02-21,25.306,25.511,25.224,25.449,139572,0
2013-02-22,25.606,26.002,25.359,25.894,110394,0
2013-02-25,26.046,26.327,25.252,25.324,197916,0
2013-02-26,25.484,25.631,25.269,25.476,57430,0
2013-02-27,25.622,26.038,25.269,25.287,115125,0
2013-02-28,25.332,25.739,25.126,25.531,98838,0
2013-03-01,25.279,25.502,24.961,25.097,94283,0
2013-03-04,24.98,25.405,24.79,25.341,110457,0
2013-03-05,25.425,25.982,25.425,25.803,142288,0
2013-03-06,25.813,26.263,25.57,26.199,135225,0
2013-03-07,26.147,26.536,26.029,26.47,112650,0
2013-03-08,26.716,26.716,26.227,26.555,174546,0
2013-03-11,26.453,26.825,26.282,26.698,92222,0
2013-03-12,26.624,27.134,26.382,27.125,142278,0
2013-03-13,27.134,28.092,27.041,27.999,157893,0
2013-03-14,27.981,28.45,27.791,28.421,119927,0
2013-03-15,28.488,28.741,28.424,28.733,202631,0
2013-03-18,28.392,28.741,28.392,28.687,150582,0
2013-03-19,28.687,28.805,28.254,28.616,91236,0
2013-03-20,28.87,29.339,28.535,29.339,112601,0
2013-03-21,29.195,29.566,29.04,29.205,150786,0
2013-03-22,29.205,29.874,29.096,29.709,117939,0
2013-03-25,29.727,30.216,29.537,29.874,97889,0
2013-03-26,30.081,30.668,29.931,30.65,98136,0
2013-03-27,30.56,30.705,30.216,30.597,74831,0
2013-03-28,30.677,30.78,30.325,30.398,138334,0
2013-04-01,30.451,30.722,29.482,29.782,151917,0
2013-04-02,30.026,30.026,28.906,29.004,82620,0
2013-04-03,29.021,29.157,28.488,28.596,111975,0
2013-04-04,28.571,28.805,28.199,28.733,124729,0
2013-04-05,28.271,28.898,28.254,28.788,90790,0
2013-04-08,28.959,29.004,28.034,28.37,135332,0
2013-04-09,28.325,28.643,28.135,28.422,84407,0
2013-04-10,28.561,29.241,28.44,29.206,135804,0
2013-04-11,29.267,29.414,28.899,29.022,60320,0
2013-04-12,28.832,29.196,28.805,29.088,70687,0
2013-04-15,28.889,28.972,27.607,27.725,129960,0
2013-04-16,28.206,28.832,27.932,28.733,103912,0
2013-04-17,28.552,28.814,28.39,28.605,122687,0
2013-04-18,28.723,29.061,28.665,28.851,89662,0
2013-04-19,28.67,29.469,28.595,28.968,77264,0
2013-04-22,29.07,29.07,28.432,28.986,98994,0
2013-04-23,29.08,29.652,28.88,29.642,75857,0
2013-04-24,29.586,30.115,29.586,29.905,53831,0
2013-04-25,29.813,30.53,29.747,30.311,64161,0
2013-04-26,30.15,30.401,29.777,29.868,88513,0
2013-04-29,29.868,30.105,29.652,30.05,44228,0
2013-04-30,29.813,30.494,29.795,30.458,65835,0
2013-05-01,30.268,30.511,29.031,29.276,257697,0
2013-05-02,29.378,30.185,29.378,29.975,87162,0
2013-05-03,30.466,31.056,30.15,30.876,104803,0
2013-05-06,30.876,31.13,30.72,31.074,38825,0
2013-05-07,31.211,31.366,30.85,31.219,74618,0
2013-05-08,31.228,31.456,30.656,31.362,132208,0
2013-05-09,31.228,31.592,30.822,30.858,72547,0
2013-05-10,30.831,31.511,30.765,31.337,136106,0
2013-05-13,31.13,31.184,30.748,30.901,236536,0
2013-05-14,30.876,31.439,30.485,31.367,237211,0
2013-05-15,31.194,31.719,31.012,31.702,169796,0
2013-05-16,31.583,32.228,31.139,31.901,234911,0
2013-05-17,31.974,32.392,31.047,31.258,228744,0
2013-05-20,29.504,30.292,27.734,28.916,567463,0
2013-05-21,28.832,29.004,28.516,28.705,286761,0
2013-05-22,28.595,28.879,28.098,28.26,169169,0
2013-05-23,28.089,28.422,27.816,28.298,114868,0
2013-05-24,28.233,28.52,28.071,28.385,146828,0
2013-05-28,28.797,28.797,28.144,28.252,128860,0
2013-05-29,28.015,28.152,27.607,27.661,102096,0
2013-05-30,27.661,27.941,27.171,27.688,169449,0
2013-05-31,27.462,28.141,27.462,27.499,99063,0
2013-06-03,27.487,28.107,27.28,28.044,228415,0
2013-06-04,27.996,28.152,27.581,27.881,92390,0
2013-06-05,27.788,27.908,27.271,27.417,74802,0
2013-06-06,27.496,27.636,27.253,27.564,60169,0
2013-06-07,27.797,27.872,27.308,27.679,65496,0
2013-06-10,27.853,27.853,27.271,27.434,66952,0
2013-06-11,27.206,27.206,26.635,27.015,110352,0
2013-06-12,27.262,27.407,26.883,27.18,63269,0
2013-06-13,27.109,27.4,26.981,27.373,45768,0
2013-06-14,27.4,27.47,26.78,26.972,38944,0
2013-06-17,27.271,27.844,27.1,27.47,81527,0
2013-06-18,27.589,27.96,27.46,27.908,60902,0
2013-06-19,27.969,28.015,27.589,27.661,68510,0
2013-06-20,27.383,27.85,26.845,26.99,64632,0
2013-06-21,27.1,28.034,27.1,27.797,188989,0
2013-06-24,27.478,27.932,26.345,26.617,105570,0
2013-06-25,26.927,26.927,26.164,26.537,134836,0
2013-06-26,26.652,26.845,26.392,26.644,75207,0
2013-06-27,26.917,27.391,26.584,27.383,76312,0
2013-06-28,27.328,27.782,27.208,27.3,227967,0
2013-07-01,27.308,27.821,27.253,27.434,76664,0
2013-07-02,27.262,27.581,26.845,27.262,51418,0
2013-07-03,27.137,27.581,26.808,27.544,48808,0
2013-07-05,27.986,28.579,27.627,28.57,46824,0
2013-07-08,28.561,28.956,28.125,28.333,100881,0
2013-07-09,28.389,28.44,28.044,28.297,91462,0
2013-07-10,28.324,28.798,27.93,28.506,53795,0
2013-07-11,28.779,28.779,28.422,28.751,82413,0
2013-07-12,28.706,28.751,28.278,28.406,73271,0
2013-07-15,28.506,28.716,28.079,28.67,79399,0
2013-07-16,28.697,29.005,28.335,28.643,71353,0
2013-07-17,28.88,28.88,27.948,28.297,71294,0
2013-07-18,28.449,28.746,28.221,28.605,54779,0
2013-07-19,28.543,28.759,28.268,28.36,67889,0
2013-07-22,28.212,28.643,27.966,28.06,74476,0
2013-07-23,28.212,28.561,27.721,28.399,64825,0
2013-07-24,28.459,28.615,28.25,28.379,43223,0
2013-07-25,28.399,28.706,28.314,28.652,92462,0
2013-07-26,28.369,28.534,28.003,28.241,30660,0
2013-07-29,28.096,28.314,27.984,28.125,21893,0
2013-07-30,28.342,28.342,27.86,27.948,39528,0
2013-07-31,28.069,28.476,27.888,27.939,118914,0
2013-08-01,28.142,28.44,28.087,28.221,97774,0
2013-08-02,28.013,28.221,27.578,27.948,49289,0
2013-08-05,27.948,27.993,27.43,27.984,65945,0
2013-08-06,27.966,28.36,27.721,28.231,90460,0
2013-08-07,28.079,28.724,27.962,28.625,63836,0
2013-08-08,28.706,29.243,28.635,29.189,71222,0
2013-08-09,29.072,29.179,28.635,28.759,31151,0
2013-08-12,28.779,29.143,28.449,28.57,73050,0
2013-08-13,28.552,28.552,27.975,28.168,97035,0
2013-08-14,28.241,28.379,27.861,28.115,71091,0
2013-08-15,27.841,28.013,27.019,27.075,96670,0
2013-08-16,26.937,28.142,26.877,27.339,228798,0
2013-08-19,26.885,28.259,25.863,27.569,104163,0
2013-08-20,27.758,28.25,26.967,27.157,150692,0
2013-08-21,27.149,27.368,26.937,27.104,79022,0
2013-08-22,27.191,27.813,27.012,27.613,62412,0
2013-08-23,27.603,27.758,27.267,27.43,69318,0
2013-08-26,27.413,27.632,27.113,27.248,58026,0
2013-08-27,27.003,27.413,27.003,27.027,77584,0
2013-08-28,26.955,27.123,26.764,26.801,62514,0
2013-08-29,26.663,27.019,26.538,26.868,81900,0
2013-08-30,26.828,26.885,26.301,26.701,120335,0
2013-09-03,26.666,27.858,26.666,27.811,124805,0
2013-09-04,27.765,28.497,27.556,28.497,112149,0
2013-09-05,28.44,28.58,28.096,28.423,70729,0
2013-09-06,28.468,28.779,27.984,28.678,80452,0
2013-09-09,28.697,29.364,28.697,29.326,107072,0
2013-09-10,29.391,29.743,29.199,29.7,97744,0
2013-09-11,29.544,29.998,29.288,29.828,70457,0
2013-09-12,29.828,30.018,29.426,29.516,52858,0
2013-09-13,29.682,30.072,29.554,30.056,58819,0
2013-09-16,30.417,30.417,29.708,29.864,67368,0
2013-09-17,29.772,30.474,29.472,30.255,83379,0
2013-09-18,30.318,30.909,29.874,30.622,92270,0
2013-09-19,30.528,30.719,30.111,30.612,50261,0
2013-09-20,30.583,30.711,30.099,30.208,249235,0
2013-09-23,30.348,31.441,30.095,31.157,93121,0
2013-09-24,31.239,31.739,30.802,31.122,106989,0
2013-09-25,31.065,31.221,30.622,30.729,40383,0
2013-09-26,30.71,31.195,30.111,30.255,63030,0
2013-09-27,29.996,30.253,29.805,29.932,68801,0
2013-09-30,29.716,30.122,29.268,29.903,127336,0
2013-10-01,29.726,29.726,29.317,29.382,95579,0
2013-10-02,29.072,29.336,28.853,28.9,67597,0
2013-10-03,28.781,28.781,27.748,28.432,236036,0
2013-10-04,28.361,28.752,28.212,28.58,98320,0
2013-10-07,28.25,28.597,28.069,28.268,89870,0
2013-10-08,28.333,28.654,28.021,28.297,96517,0
2013-10-09,28.353,28.562,28.021,28.167,96300,0
2013-10-10,28.449,28.654,28.184,28.44,72034,0
2013-10-11,28.297,29.421,28.297,29.246,113243,0
2013-10-14,29.101,29.264,28.91,29.193,63398,0
2013-10-15,29.193,29.449,29.036,29.075,109419,0
2013-10-16,29.293,29.293,28.781,28.936,59354,0
2013-10-17,28.883,29.503,28.845,29.339,79498,0
2013-10-18,29.652,29.924,29.449,29.778,102422,0
2013-10-21,29.788,30.09,29.604,29.768,66460,0
2013-10-22,29.778,30.894,29.778,30.702,111057,0
2013-10-23,30.612,30.72,29.705,30.702,119584,0
2013-10-24,30.392,31.123,30.392,31.058,88868,0
2013-10-25,31.187,31.295,30.765,31.105,79357,0
2013-10-28,31.315,31.352,30.822,31.151,88649,0
2013-10-29,31.142,31.527,30.858,31.527,75312,0
2013-10-30,31.637,31.673,30.492,30.738,93348,0
2013-10-31,30.862,31.109,30.558,30.615,107882,0
2013-11-01,30.436,30.94,29.862,30.765,191180,0
2013-11-04,30.91,31.151,30.337,30.977,106466,0
2013-11-05,30.748,31.517,30.748,31.288,91163,0
2013-11-06,31.425,31.517,30.97,31.372,62645,0
2013-11-07,31.435,31.608,30.483,30.518,91271,0
2013-11-08,30.502,31.242,30.502,31.105,63322,0
2013-11-11,30.94,31.132,30.593,31.077,61650,0
2013-11-12,31.023,31.332,30.748,31.27,92146,0
2013-11-13,31.023,31.488,30.803,31.014,113462,0
2013-11-14,30.92,31.425,30.774,31.315,54216,0
2013-11-15,31.27,31.416,30.93,31.288,80999,0
2013-11-18,31.46,31.993,31.206,31.965,87119,0
2013-11-19,31.993,32.514,31.545,31.763,65477,0
2013-11-20,31.79,32.131,31.598,31.753,100018,0
2013-11-21,32.148,34.562,32.148,34.337,199607,0
2013-11-22,34.241,35.641,33.528,35.358,149752,0
2013-11-25,35.322,35.818,34.784,35.157,121972,0
2013-11-26,35.295,36.073,33.821,35.988,119036,0
2013-11-27,36.127,36.912,35.748,36.759,94697,0
2013-11-29,37.147,37.431,36.615,36.846,62304,0
2013-12-02,36.656,36.731,35.104,35.148,227192,0
2013-12-03,35.102,36.477,34.871,36.202,140902,0
2013-12-04,36.038,36.954,35.706,36.083,129677,0
2013-12-05,35.982,36.589,35.826,36.238,36177,0
2013-12-06,36.559,36.559,35.633,35.988,89618,0
2013-12-09,35.906,35.972,35.422,35.906,108979,0
2013-12-10,35.771,35.894,35.221,35.313,82597,0
2013-12-11,35.412,35.588,34.362,35.075,136150,0
2013-12-12,34.993,35.688,34.6,35.488,104171,0
2013-12-13,35.598,36.146,35.104,36.063,110729,0
2013-12-16,36.311,36.852,35.916,36.439,160792,0
2013-12-17,36.51,37.106,36.448,37.006,158715,0
2013-12-18,37.006,38.525,36.823,38.45,177845,0
2013-12-19,38.415,38.96,37.345,37.579,127081,0
2013-12-20,37.744,39.019,37.441,38.706,270359,0
2013-12-23,38.782,39.22,38.22,38.863,103525,0
2013-12-24,39.137,39.449,38.165,39.028,104287,0
2013-12-26,39.102,39.239,38.249,38.571,51652,0
2013-12-27,38.835,38.835,37.926,38.267,56776,0
2013-12-30,38.138,38.633,37.606,38.368,209664,0
2013-12-31,38.33,38.863,37.615,37.754,153871,0
2014-01-02,37.642,37.852,36.258,36.79,209222,0
2014-01-03,36.846,37.154,36.552,36.677,144489,0
2014-01-06,36.596,36.684,35.221,35.688,211039,0
2014-01-07,35.916,36.155,35.432,35.724,197846,0
2014-01-08,35.696,35.989,35.074,35.249,109843,0
2014-01-09,35.286,35.527,34.53,34.734,144884,0
2014-01-10,34.797,34.961,34.449,34.871,162266,0
2014-01-13,34.659,34.908,33.971,34.549,183727,0
2014-01-14,34.676,34.991,34.274,34.844,125356,0
2014-01-15,34.816,35.615,34.578,34.79,134798,0
2014-01-16,34.825,35.257,34.521,34.816,88158,0
2014-01-17,34.871,35.257,34.42,34.549,141119,0
2014-01-21,34.807,35.44,34.42,35.229,158330,0
2014-01-22,35.366,35.863,34.89,35.469,148202,0
2014-01-23,35.411,35.754,34.943,35.374,148312,0
2014-01-24,35.201,35.469,33.725,34.045,194518,0
2014-01-27,34.293,34.825,33.981,34.025,139268,0
2014-01-28,34.075,34.332,33.478,34.211,161495,0
2014-01-29,33.954,34.521,33.954,34.256,138292,0
2014-01-30,34.659,35.286,34.228,34.615,100582,0
2014-01-31,33.936,35.092,33.651,34.367,159100,0
2014-02-03,34.35,34.85,33.037,33.568,183532,0
2014-02-04,33.651,34.03,32.678,32.926,111069,0
2014-02-05,32.578,33.247,31.868,32.301,115448,0
2014-02-06,32.392,32.936,32.32,32.523,87767,0
2014-02-07,32.707,32.707,31.935,32.411,87577,0
2014-02-10,32.402,32.457,31.766,32.247,109928,0
2014-02-11,32.301,33.018,31.815,32.541,74786,0
2014-02-12,32.493,33.1,32.154,32.707,98123,0
2014-02-13,32.457,33.458,32.439,33.376,63345,0
2014-02-14,33.403,33.403,32.722,33.209,48030,0
2014-02-18,33.539,34.402,33.219,34.266,119958,0
2014-02-19,34.055,34.477,33.715,33.927,112319,0
2014-02-20,33.753,34.055,33.471,33.806,121665,0
2014-02-21,33.981,34.578,33.834,34.237,93582,0
2014-02-24,34.402,35.286,34.128,34.781,142471,0
2014-02-25,34.871,35.074,33.971,34.155,86484,0
2014-02-26,34.274,35.304,34.035,34.41,102607,0
2014-02-27,34.367,34.939,33.827,34.025,97052,0
2014-02-28,34.191,34.22,33.358,33.558,112079,0
2014-03-03,33.081,33.787,32.292,33.53,147244,0
2014-03-04,34.016,35.019,33.834,34.568,240122,0
2014-03-05,34.42,35.092,34.146,35.037,77950,0
2014-03-06,35.294,35.651,34.852,35.651,116839,0
2014-03-07,35.953,36.153,35.489,35.907,94998,0
2014-03-10,35.789,36.219,35.615,36.182,70122,0
2014-03-11,35.907,36.762,35.754,36.477,213016,0
2014-03-12,31.77,33.081,31.55,32.43,386566,0
2014-03-13,32.402,32.402,30.339,30.377,362823,0
2014-03-14,30.172,30.41,29.642,29.768,164464,0
2014-03-17,29.989,30.963,29.989,30.402,137083,0
2014-03-18,30.558,31.127,30.41,31.119,127666,0
2014-03-19,31.008,31.071,29.642,30.476,667745,0
2014-03-20,30.309,30.787,30.146,30.265,162582,0
2014-03-21,30.282,30.282,29.412,29.52,294148,0
2014-03-24,29.52,29.642,29.016,29.32,119192,0
2014-03-25,29.394,29.696,29.201,29.32,115833,0
2014-03-26,29.739,29.739,28.623,28.668,123793,0
2014-03-27,29.118,29.687,28.633,29.613,150943,0
2014-03-28,29.768,30.071,29.003,29.32,110271,0
2014-03-31,29.467,30.219,29.277,30.055,142369,0
2014-04-01,30.055,30.511,29.916,30.447,145733,0
2014-04-02,30.418,30.758,30.282,30.668,100458,0
2014-04-03,30.732,30.954,30.055,30.377,109153,0
2014-04-04,30.677,30.677,29.145,29.652,166531,0
2014-04-07,29.457,30.228,29.073,30.026,122440,0
2014-04-08,30.091,30.652,29.796,30.163,183394,0
2014-04-09,30.229,30.607,29.979,30.505,122822,0
2014-04-10,30.449,30.819,29.05,29.391,207769,0
2014-04-11,29.079,30.11,29.079,29.528,170348,0
2014-04-14,30.016,30.045,29.15,29.659,103334,0
2014-04-15,29.777,30.617,28.949,30.412,197443,0
2014-04-16,30.908,31.021,29.804,30.22,227949,0
2014-04-17,30.22,30.806,29.97,30.522,130967,0
2014-04-21,30.661,31.232,30.395,30.993,141220,0
2014-04-22,30.993,31.057,29.961,30.12,122626,0
2014-04-23,30.071,30.395,29.087,29.336,164887,0
2014-04-24,29.427,29.427,28.487,29.021,137560,0
2014-04-25,28.819,28.885,28.234,28.44,166656,0
2014-04-28,28.507,28.939,27.9,28.406,124305,0
2014-04-29,28.737,28.827,28.148,28.286,155198,0
2014-04-30,28.182,28.597,27.925,28.459,71373,0
2014-05-01,28.322,28.653,27.53,27.824,265383,0
2014-05-02,27.953,29.07,27.733,28.885,141671,0
2014-05-05,28.627,28.802,27.641,27.704,234733,0
2014-05-06,27.925,27.934,26.878,27.299,260537,0
2014-05-07,27.411,27.769,27.089,27.677,113758,0
2014-05-08,27.806,28.331,27.327,27.375,108689,0
2014-05-09,27.189,27.853,26.887,27.806,123070,0
2014-05-12,28.083,29.003,27.872,28.827,110138,0
2014-05-13,28.266,28.857,27.9,27.934,129876,0
2014-05-14,27.796,27.9,27.031,27.135,106651,0
2014-05-15,26.923,27.713,26.341,27.587,170422,0
2014-05-16,27.511,28.235,27.197,27.824,95170,0
2014-05-19,27.677,28.286,27.587,28.13,80158,0
2014-05-20,28.093,28.248,26.903,27.632,193706,0
2014-05-21,27.632,28.368,26.663,27.244,262238,0
2014-05-22,27.455,27.796,27.031,27.603,207479,0
2014-05-23,27.677,28.754,27.429,28.727,103762,0
2014-05-27,28.885,29.465,28.639,29.03,109688,0
2014-05-28,28.92,29.557,28.737,29.07,83792,0
2014-05-29,29.105,29.242,28.737,28.905,77611,0
2014-05-30,29.03,29.105,28.562,28.875,84148,0
2014-06-02,28.875,28.993,28.157,28.432,85148,0
2014-06-03,28.248,28.459,27.77,28.202,95631,0
2014-06-04,28.121,28.663,27.891,28.468,149641,0
2014-06-05,28.58,29.712,28.322,29.668,155003,0
2014-06-06,29.796,30.588,29.537,30.43,131883,0
2014-06-09,30.395,30.763,30.071,30.56,133890,0
2014-06-10,30.522,30.699,30.21,30.598,85121,0
2014-06-11,30.588,30.607,29.997,30.238,111761,0
2014-06-12,30.248,30.248,29.824,30.12,104264,0
2014-06-13,30.016,30.387,29.933,30.163,102996,0
2014-06-16,30.191,30.607,29.734,30.44,119417,0
2014-06-17,30.505,31.305,30.378,31.305,139688,0
2014-06-18,31.278,31.793,31.131,31.703,140585,0
2014-06-19,31.639,31.831,31.03,31.168,94180,0
2014-06-20,31.598,31.598,31.021,31.021,212019,0
2014-06-23,31.187,31.278,30.191,30.256,116179,0
2014-06-24,30.128,31.04,30.11,30.652,128811,0
2014-06-25,30.387,30.873,30.22,30.847,99308,0
2014-06-26,30.68,30.892,29.989,30.31,93748,0
2014-06-27,30.699,31.288,30.045,30.908,214149,0
2014-06-30,30.735,31.03,30.283,30.522,126631,0
2014-07-01,30.607,31.529,30.348,30.735,162895,0
2014-07-02,30.617,31.103,30.1,30.248,104230,0
2014-07-03,30.31,30.966,30.31,30.735,42498,0
2014-07-07,30.735,30.763,29.659,29.787,105389,0
2014-07-08,29.573,29.658,29,29.17,113596,0
2014-07-09,29.206,29.38,28.779,28.946,85457,0
2014-07-10,28.335,29.38,28.04,29.206,150290,0
2014-07-11,29.094,29.435,28.843,28.927,114895,0
2014-07-14,29.167,29.334,28.972,29.009,75229,0
2014-07-15,28.936,29.019,28.02,28.206,149389,0
2014-07-16,28.409,28.54,27.836,28.151,118794,0
2014-07-17,27.836,28.151,27.336,27.365,129602,0
2014-07-18,27.421,28.114,27.263,27.865,104409,0
2014-07-21,27.66,27.902,27.152,27.57,85368,0
2014-07-22,27.846,27.846,27.286,27.465,72008,0
2014-07-23,27.456,27.456,27.173,27.317,69826,0
2014-07-24,27.309,27.579,27.189,27.299,130875,0
2014-07-25,26.986,27.482,26.911,27.116,106145,0
2014-07-28,27.196,27.196,26.699,26.986,71175,0
2014-07-29,26.921,27.236,26.699,26.781,64882,0
2014-07-30,27.078,27.078,26.357,26.449,79508,0
2014-07-31,26.255,26.737,25.653,25.765,122901,0
2014-08-01,25.858,26.006,25.248,25.69,94244,0
2014-08-04,25.886,26.135,25.313,26.108,98394,0
2014-08-05,26.061,26.599,25.784,26.357,60857,0
2014-08-06,26.115,26.699,26.115,26.422,102319,0
2014-08-07,26.503,27.038,26.071,26.394,57377,0
2014-08-08,26.374,27.088,26.338,26.957,51513,0
2014-08-11,27.144,27.54,26.986,27.317,50109,0
2014-08-12,27.125,27.299,26.636,26.947,76048,0
2014-08-13,27.125,27.206,26.614,27.111,95640,0
2014-08-14,27.189,27.51,27.064,27.263,48651,0
2014-08-15,27.588,27.588,26.847,27.474,122979,0
2014-08-18,27.817,28.418,27.56,27.883,100396,0
2014-08-19,27.974,28.206,27.624,27.734,126848,0
2014-08-20,26.857,27.078,25.425,26.718,246416,0
2014-08-21,26.552,26.552,24.74,24.98,268299,0
2014-08-22,24.97,25.415,24.498,24.546,128586,0
2014-08-25,24.803,25.038,24.221,24.97,125937,0
2014-08-26,24.988,25.238,24.72,24.942,111521,0
2014-08-27,24.98,25.266,24.812,24.877,99124,0
2014-08-28,24.849,24.978,24.462,24.72,69819,0
2014-08-29,24.75,24.98,24.462,24.646,81964,0
2014-09-02,24.803,25.145,24.498,24.849,113334,0
2014-09-03,24.961,25.047,24.591,24.73,82419,0
2014-09-04,24.74,25.035,24.691,24.831,68863,0
2014-09-05,24.73,25.33,24.73,25.248,134663,0
2014-09-08,25.284,25.485,25.006,25.193,77128,0
2014-09-09,25.137,25.293,24.646,24.812,103688,0
2014-09-10,24.821,25.016,24.546,24.942,67044,0
2014-09-11,24.777,25.15,24.521,24.646,84450,0
2014-09-12,24.582,24.673,23.86,24.34,125406,0
2014-09-15,24.34,24.405,23.87,24.075,149062,0
2014-09-16,23.963,24.314,23.674,24.084,87734,0
2014-09-17,24.008,24.553,23.906,24.369,102061,0
2014-09-18,24.546,24.794,24.093,24.691,77701,0
2014-09-19,24.803,25.173,24.7,24.75,176897,0
2014-09-22,24.601,25.183,24.359,24.777,178168,0
2014-09-23,24.611,24.664,23.816,23.998,127626,0
2014-09-24,24.057,24.562,23.906,24.498,72991,0
2014-09-25,24.387,24.526,23.807,23.831,120689,0
2014-09-26,23.851,24.028,23.223,23.555,202154,0
2014-09-29,23.353,23.916,23.223,23.816,95854,0
2014-09-30,23.731,23.841,22.501,22.557,237727,0
2014-10-01,22.501,22.612,21.736,21.949,228030,0
2014-10-02,22.03,23.038,21.9,22.632,158200,0
2014-10-03,22.919,22.975,22.419,22.429,123603,0
2014-10-06,22.547,22.65,21.651,21.985,189079,0
2014-10-07,21.863,21.863,21.364,21.419,142674,0
2014-10-08,21.419,22.415,20.964,22.228,204867,0
2014-10-09,22.219,22.219,21.03,21.113,199499,0
2014-10-10,20.964,21.392,20.574,20.994,209510,0
2014-10-13,20.946,21.969,20.928,21.486,167070,0
2014-10-14,21.765,22.348,21.315,21.829,208406,0
2014-10-15,21.514,22.499,21.495,22.444,199090,0
2014-10-16,22.366,22.999,22.154,22.832,164503,0
2014-10-17,23.186,23.233,22.619,22.918,172943,0
2014-10-20,22.779,23.104,22.304,23.094,186984,0
2014-10-21,23.308,23.494,22.991,23.389,103190,0
2014-10-22,23.139,23.447,22.665,22.789,184125,0
2014-10-23,22.974,23.253,22.726,23.066,156837,0
2014-10-24,23.009,23.139,22.789,22.982,112647,0
2014-10-27,22.869,22.869,22.513,22.703,84000,0
2014-10-28,22.869,23.243,22.684,23.224,237001,0
2014-10-29,23.186,23.52,23.076,23.186,135102,0
2014-10-30,23.104,23.317,22.991,23.253,137137,0
2014-10-31,23.827,24.133,22.832,23.567,207389,0
2014-11-03,23.548,23.883,23.066,23.669,193287,0
2014-11-04,23.634,24.286,23.457,23.558,167367,0
2014-11-05,23.764,24.18,23.65,24.125,110543,0
2014-11-06,24.153,24.646,23.94,24.525,110551,0
2014-11-07,24.571,24.571,24.162,24.405,82580,0
2014-11-10,24.488,24.691,24.228,24.561,90983,0
2014-11-11,24.6,24.6,23.921,24.153,106333,0
2014-11-12,23.707,24.342,23.485,24.266,107419,0
2014-11-13,24.266,24.457,23.669,23.883,116017,0
2014-11-14,23.82,23.959,23.529,23.93,77397,0
2014-11-17,23.697,23.911,23.457,23.597,69813,0
2014-11-18,23.715,23.902,23.355,23.389,80830,0
2014-11-19,23.057,23.408,22.684,22.927,187007,0
2014-11-20,22.081,22.295,21.194,21.282,250529,0
2014-11-21,21.56,21.642,21.179,21.29,230569,0
2014-11-24,21.344,21.774,21.214,21.669,210209,0
2014-11-25,21.783,21.856,21.224,21.374,130013,0
2014-11-26,21.163,21.847,21.133,21.392,138382,0
2014-11-28,21.606,21.606,20.871,20.919,117684,0
2014-12-01,20.881,21.811,20.659,21.374,266859,0
2014-12-02,21.495,22.267,21.495,21.874,209449,0
2014-12-03,22.106,22.499,21.774,22.053,154146,0
2014-12-04,22.277,22.277,21.57,21.625,103181,0
2014-12-05,21.587,21.866,21.486,21.54,115846,0
2014-12-08,21.54,21.912,21.02,21.074,123118,0
2014-12-09,20.881,21.893,20.713,21.837,215843,0
2014-12-10,21.747,21.847,20.659,20.751,143464,0
2014-12-11,20.841,21.467,20.761,20.798,110974,0
2014-12-12,20.611,21.103,20.454,20.584,187986,0
2014-12-15,20.946,20.984,20.212,20.639,226283,0
2014-12-16,20.62,21.318,20.62,20.871,157921,0
2014-12-17,20.871,22.434,20.668,22.339,241230,0
2014-12-18,22.375,22.741,22.116,22.732,235352,0
2014-12-19,22.665,23.148,22.425,22.693,458281,0
2014-12-22,22.759,23.326,22.75,23.326,156825,0
2014-12-23,23.372,23.911,23.345,23.792,232519,0
2014-12-24,23.902,24.237,23.539,23.725,102737,0
2014-12-26,23.836,23.836,23.381,23.669,96584,0
2014-12-29,23.624,24.125,23.624,23.883,112355,0
2014-12-30,23.326,23.94,23.186,23.389,144774,0
2014-12-31,23.447,23.754,23.186,23.243,179721,0
2015-01-02,23.363,23.372,22.684,23.047,121548,0
2015-01-05,22.732,23.038,22.304,22.348,159347,0
2015-01-06,22.314,22.591,20.9,21.409,215480,0
2015-01-07,21.374,21.831,21.184,21.813,130992,0
2015-01-08,21.972,22.047,21.379,21.597,254047,0
2015-01-09,21.29,21.551,21.213,21.392,160581,0
2015-01-12,21.325,21.458,21.037,21.318,85527,0
2015-01-13,22.148,22.148,21.273,21.561,151558,0
2015-01-14,21.272,21.701,21.252,21.617,104946,0
2015-01-15,21.963,21.963,21.354,21.467,166669,0
2015-01-16,21.963,22.11,21.384,22.084,119938,0
2015-01-20,22.393,22.393,21.701,21.749,224201,0
2015-01-21,21.643,21.876,21.299,21.531,230338,0
2015-01-22,21.643,21.831,21.318,21.757,161834,0
2015-01-23,21.784,21.85,21.448,21.739,362277,0
2015-01-26,21.804,22.431,21.402,22.362,132047,0
2015-01-27,22.009,22.064,21.018,21.046,292590,0
2015-01-28,21.018,21.141,19.812,19.895,306271,0
2015-01-29,19.877,20.055,19.401,19.848,344313,0
2015-01-30,19.635,20.13,19.522,20.044,402982,0
2015-02-02,20.072,20.458,19.963,20.301,205821,0
2015-02-03,20.812,21.018,20.297,21,190922,0
2015-02-04,20.916,21.207,20.54,20.589,227247,0
2015-02-05,20.738,21.151,20.625,20.644,403911,0
2015-02-06,20.664,20.895,20.148,20.252,263189,0
2015-02-09,20.243,20.619,20.001,20.512,238581,0
2015-02-10,20.569,21.364,20.102,20.279,119543,0
2015-02-11,20.196,20.196,19.848,20.063,104872,0
2015-02-12,20.243,20.518,20.148,20.363,116803,0
2015-02-13,20.41,20.634,20.279,20.522,134529,0
2015-02-17,20.597,20.887,20.215,20.354,148683,0
2015-02-18,20.252,20.424,19.973,20.148,122913,0
2015-02-19,20.139,20.306,19.982,20.121,173635,0
2015-02-20,20.121,20.121,19.26,19.513,271391,0
2015-02-23,19.447,19.597,19.167,19.476,124407,0
2015-02-24,19.438,19.867,19.369,19.513,132461,0
2015-02-25,19.513,19.867,19.401,19.549,81868,0
2015-02-26,19.531,19.653,19.447,19.607,73797,0
2015-02-27,19.597,19.785,19.466,19.486,110954,0
2015-03-02,19.486,19.924,19.447,19.924,138402,0
2015-03-03,19.953,20.121,19.662,19.662,166531,0
2015-03-04,19.626,19.626,19.205,19.297,76367,0
2015-03-05,19.354,19.447,19.073,19.277,142999,0
2015-03-06,19.186,19.486,19.12,19.214,125246,0
2015-03-09,19.26,19.373,18.813,18.848,102250,0
2015-03-10,18.709,19.101,18.344,18.895,225784,0
2015-03-11,17.614,17.876,15.809,17.673,826234,0
2015-03-12,17.821,18.654,17.371,17.793,298084,0
2015-03-13,17.715,18.52,17.586,18.269,225997,0
2015-03-16,18.438,18.84,18.334,18.793,181825,0
2015-03-17,18.7,19.587,18.69,19.214,236691,0
2015-03-18,19.073,19.42,18.935,19.269,182787,0
2015-03-19,19.128,19.495,19.073,19.438,255090,0
2015-03-20,19.587,20.139,19.428,20.102,470070,0
2015-03-23,20.001,20.102,19.373,19.391,205783,0
2015-03-24,19.364,19.577,19.101,19.549,69309,0
2015-03-25,19.567,19.635,19.26,19.382,102786,0
2015-03-26,19.316,19.447,19.148,19.326,204500,0
2015-03-27,19.269,19.382,18.972,19.12,297122,0
2015-03-30,19.269,19.486,19.007,19.354,293272,0
2015-03-31,19.073,19.287,18.866,19.128,182888,0
2015-04-01,18.98,19.101,18.503,18.915,210809,0
2015-04-02,18.875,19.234,18.875,19.138,63319,0
2015-04-06,18.972,19.364,18.972,19.214,95938,0
2015-04-07,19.167,19.287,18.905,19.055,107081,0
2015-04-08,19.064,19.366,18.961,19.187,196393,0
2015-04-09,19.242,19.525,18.733,19.525,162719,0
2015-04-10,19.703,19.827,19.591,19.752,202664,0
2015-04-13,19.761,19.827,19.591,19.723,124870,0
2015-04-14,19.629,19.939,19.611,19.891,115945,0
2015-04-15,19.92,20.4,19.807,20.381,262999,0
2015-04-16,20.136,20.335,19.629,19.733,101820,0
2015-04-17,19.552,19.552,18.856,18.961,187893,0
2015-04-20,19.12,19.62,19.12,19.561,225397,0
2015-04-21,19.62,19.723,19.469,19.507,169322,0
2015-04-22,19.366,19.601,19.025,19.469,83010,0
2015-04-23,19.366,19.998,19.168,19.883,143259,0
2015-04-24,19.959,19.959,19.534,19.561,119166,0
2015-04-27,19.639,19.978,19.261,19.289,256650,0
2015-04-28,19.299,19.863,19.299,19.571,187423,0
2015-04-29,19.45,19.571,19.242,19.261,88314,0
2015-04-30,19.139,19.139,18.752,18.762,160472,0
2015-05-01,19.093,19.196,18.82,18.98,109781,0
2015-05-04,19.025,19.308,18.904,18.953,86294,0
2015-05-05,19.083,19.101,18.526,18.679,120195,0
2015-05-06,18.781,18.904,18.377,18.464,161339,0
2015-05-07,18.405,18.943,18.405,18.771,154964,0
2015-05-08,19.007,19.007,18.641,18.762,104999,0
2015-05-11,18.771,19.168,18.762,18.961,116688,0
2015-05-12,18.874,18.957,18.424,18.781,148140,0
2015-05-13,18.811,19.035,18.733,18.961,101492,0
2015-05-14,19.055,19.328,18.83,19.299,103298,0
2015-05-15,19.318,19.723,19.318,19.469,119381,0
2015-05-18,19.469,19.853,19.177,19.393,236383,0
2015-05-19,18.801,19.479,17.604,19.12,508769,0
2015-05-20,19.101,19.337,18.141,18.273,408197,0
2015-05-21,18.29,18.517,17.954,18.095,198520,0
2015-05-22,18.066,18.339,17.785,17.814,168231,0
2015-05-26,17.765,18.124,17.428,18.066,246187,0
2015-05-27,18.141,18.444,17.926,18.208,153886,0
2015-05-28,18.141,18.282,17.916,18.189,122335,0
2015-05-29,18.085,18.33,17.804,18.124,142938,0
2015-06-01,18.171,18.339,17.888,18.047,145409,0
2015-06-02,17.963,18.31,17.898,18.028,141625,0
2015-06-03,18.01,18.536,18.01,18.464,164512,0
2015-06-04,18.424,18.424,18.133,18.387,109886,0
2015-06-05,18.32,18.526,17.944,18.424,109249,0
2015-06-08,18.472,18.791,18.29,18.679,145276,0
2015-06-09,18.698,18.811,18.348,18.603,139434,0
2015-06-10,18.717,19.187,18.661,18.707,171368,0
2015-06-11,18.914,19.45,18.835,19.279,154948,0
2015-06-12,19.27,19.328,19.045,19.187,124659,0
2015-06-15,19.025,19.129,18.424,18.509,175140,0
2015-06-16,18.526,18.698,18.208,18.368,213611,0
2015-06-17,18.387,18.661,18.273,18.593,128060,0
2015-06-18,18.603,18.698,18.028,18.227,208827,0
2015-06-19,18.397,18.397,17.954,18.019,457614,0
2015-06-22,18.593,20.118,18.509,20.032,445499,0
2015-06-23,20.089,21.041,19.761,20.84,536282,0
2015-06-24,20.777,20.89,19.807,20.118,429450,0
2015-06-25,20.232,20.505,19.761,20.184,239326,0
2015-06-26,20.155,20.438,20.041,20.251,980372,0
2015-06-29,20.155,20.223,19.393,19.393,247084,0
2015-06-30,19.581,19.849,19.064,19.129,182191,0
2015-07-01,19.261,19.515,18.82,19.083,199688,0
2015-07-02,19.139,19.346,18.894,19.27,149528,0
2015-07-06,19.159,19.308,18.839,18.904,110631,0
2015-07-07,18.83,19.007,18.161,18.348,292465,0
2015-07-08,18.122,18.339,17.895,18.093,197827,0
2015-07-09,18.272,18.348,17.999,18.045,140718,0
2015-07-10,18.216,18.445,17.999,18.368,177982,0
2015-07-13,18.455,18.455,17.97,18.008,201946,0
2015-07-14,18.122,18.14,17.923,17.989,194565,0
2015-07-15,17.943,17.989,17.819,17.951,336476,0
2015-07-16,17.97,18.464,17.97,18.31,216515,0
2015-07-17,18.377,18.869,18.31,18.765,205641,0
2015-07-20,18.869,18.888,18.31,18.634,142935,0
2015-07-21,18.634,18.908,18.483,18.614,181677,0
2015-07-22,18.576,18.595,18.31,18.377,122877,0
2015-07-23,18.464,18.464,17.943,18.16,165420,0
2015-07-24,18.32,18.32,17.961,17.999,206802,0
2015-07-27,18.045,18.131,17.875,18.112,141879,0
2015-07-28,18.188,18.188,17.923,17.951,162465,0
2015-07-29,17.97,18.272,17.951,18.083,106306,0
2015-07-30,17.999,18.415,17.895,18.348,134174,0
2015-07-31,18.358,18.576,18.32,18.405,108309,0
2015-08-03,18.445,18.5,18.045,18.255,117999,0
2015-08-04,18.207,18.282,17.989,18.198,113061,0
2015-08-05,18.207,18.405,17.639,17.669,182417,0
2015-08-06,17.732,17.98,17.534,17.828,179180,0
2015-08-07,17.696,17.961,17.696,17.712,120345,0
2015-08-10,17.781,18.15,17.781,18.055,135862,0
2015-08-11,17.933,18.055,17.761,17.98,104539,0
2015-08-12,17.904,18.207,17.649,18.036,137657,0
2015-08-13,18.026,18.15,17.449,17.487,141035,0
2015-08-14,17.412,17.609,17.345,17.544,94165,0
2015-08-17,17.506,17.819,17.354,17.554,95114,0
2015-08-18,17.544,17.837,17.496,17.686,162992,0
2015-08-19,17.619,17.751,17.515,17.669,149691,0
2015-08-20,16.928,17.98,15.441,17.06,557491,0
2015-08-21,16.558,17.742,16.558,16.984,341188,0
2015-08-24,16.844,17.129,16.114,16.529,400856,0
2015-08-25,16.881,17.325,15.829,15.933,299383,0
2015-08-26,16.313,16.359,16.037,16.283,277741,0
2015-08-27,16.341,16.901,16.133,16.738,190544,0
2015-08-28,16.664,17.129,16.473,17.05,168060,0
2015-08-31,16.966,17.202,16.71,17.165,198252,0
2015-09-01,16.776,17.137,16.455,16.587,182523,0
2015-09-02,16.72,16.72,16.198,16.464,140191,0
2015-09-03,16.502,16.645,16.283,16.407,283022,0
2015-09-04,16.236,16.397,16.075,16.104,154864,0
2015-09-08,16.303,16.7,16.18,16.511,204268,0
2015-09-09,16.674,17.08,16.473,16.674,190650,0
2015-09-10,16.654,16.994,16.539,16.567,277779,0
2015-09-11,16.445,16.645,16.283,16.548,93953,0
2015-09-14,16.567,16.567,16.133,16.198,144201,0
2015-09-15,16.208,16.71,16.208,16.654,158770,0
2015-09-16,16.654,17.742,16.645,17.468,328097,0
2015-09-17,17.431,17.614,16.946,16.966,171181,0
2015-09-18,16.674,16.881,16.313,16.436,277320,0
2015-09-21,16.519,16.785,16.104,16.188,216937,0
2015-09-22,16.037,16.104,15.772,15.801,380878,0
2015-09-23,15.886,16.009,15.525,15.574,346112,0
2015-09-24,15.441,15.525,15.129,15.309,577257,0
2015-09-25,15.393,15.45,14.938,15.212,447806,0
2015-09-28,15.148,15.374,14.995,15.24,300365,0
2015-09-29,15.29,15.923,15.212,15.829,233510,0
2015-09-30,15.933,16.124,15.819,16.055,248395,0
2015-10-01,16.019,16.236,15.829,15.849,237099,0
2015-10-02,15.715,15.933,15.649,15.744,175976,0
2015-10-05,15.896,16.313,15.858,16.273,172160,0
2015-10-06,16.216,16.891,16.104,16.844,251245,0
2015-10-07,16.834,17.406,16.834,17.406,191144,0
2015-10-08,17.349,17.758,17.329,17.748,197219,0
2015-10-09,17.807,18.112,17.587,17.807,130678,0
2015-10-12,17.807,17.893,17.549,17.748,125975,0
2015-10-13,17.635,17.748,17.205,17.205,169766,0
2015-10-14,17.214,17.214,16.653,16.673,222580,0
2015-10-15,16.745,17.042,16.424,17.005,223524,0
2015-10-16,17.042,17.149,16.755,16.938,113701,0
2015-10-19,16.862,17.071,16.614,16.794,119712,0
2015-10-20,16.794,17.062,16.719,16.938,88857,0
2015-10-21,17.022,17.243,16.719,16.719,129839,0
2015-10-22,16.794,17.292,16.794,17.205,188837,0
2015-10-23,17.416,17.511,17.042,17.205,115273,0
2015-10-26,17.233,17.339,16.653,16.709,120094,0
2015-10-27,16.595,16.69,16.385,16.518,204243,0
2015-10-28,16.614,17.339,16.614,17.233,260307,0
2015-10-29,17.157,17.549,17.101,17.262,83205,0
2015-10-30,17.282,17.635,17.177,17.376,194811,0
2015-11-02,17.444,17.853,17.186,17.817,246362,0
2015-11-03,17.758,18.714,17.748,18.467,307987,0
2015-11-04,18.476,18.694,18.237,18.437,174885,0
2015-11-05,18.437,18.447,17.998,18.179,98611,0
2015-11-06,18.102,18.208,17.903,17.96,96619,0
2015-11-09,17.96,18.093,17.587,17.788,145374,0
2015-11-10,17.739,17.998,17.511,17.941,245112,0
2015-11-11,17.96,17.96,17.426,17.435,216922,0
2015-11-12,17.243,17.262,16.92,16.938,130048,0
2015-11-13,16.794,16.985,16.623,16.775,160229,0
2015-11-16,16.737,17.005,16.682,16.844,172804,0
2015-11-17,16.853,16.995,16.614,16.7,167355,0
2015-11-18,16.785,17.032,16.47,17.014,193553,0
2015-11-19,16.957,17.597,16.385,17.511,158762,0
2015-11-20,17.635,17.748,17.072,17.558,225305,0
2015-11-23,17.491,17.797,17.416,17.558,134344,0
2015-11-24,15.86,17.539,15.86,17.311,297612,0
2015-11-25,17.224,17.416,16.108,16.375,419486,0
2015-11-27,16.289,16.508,15.946,15.983,164106,0
2015-11-30,15.983,16.394,15.869,15.908,227192,0
2015-12-01,15.889,16.289,15.831,16.176,232979,0
2015-12-02,16.176,16.404,16.148,16.231,226058,0
2015-12-03,16.319,16.585,16.184,16.212,228144,0
2015-12-04,16.203,16.347,16.003,16.231,171547,0
2015-12-07,16.309,16.394,15.965,16.118,172908,0
2015-12-08,15.918,15.918,15.487,15.507,134731,0
2015-12-09,15.478,15.736,15.268,15.592,142206,0
2015-12-10,15.507,15.956,15.507,15.811,154885,0
2015-12-11,15.487,15.726,15.327,15.458,172386,0
2015-12-14,15.373,15.764,15.258,15.507,190599,0
2015-12-15,15.602,15.65,15.307,15.43,158970,0
2015-12-16,15.487,15.555,15.219,15.355,196801,0
2015-12-17,15.44,15.478,14.942,14.952,298347,0
2015-12-18,14.829,14.942,14.372,14.829,735019,0
2015-12-21,14.887,15.363,14.63,15.238,255487,0
2015-12-22,15.248,15.497,15.135,15.248,193187,0
2015-12-23,15.355,15.689,15.355,15.487,199421,0
2015-12-24,15.507,15.622,15.307,15.337,105027,0
2015-12-28,15.248,15.42,15.145,15.228,193333,0
2015-12-29,15.297,15.458,15.087,15.268,142542,0
2015-12-30,15.155,15.258,14.871,14.962,225153,0
2015-12-31,14.952,15.337,14.877,14.887,189530,0
2016-01-04,14.762,14.942,14.423,14.782,217165,0
2016-01-05,14.839,15.087,14.713,15,128005,0
2016-01-06,14.79,14.886,14.627,14.838,131560,0
2016-01-07,14.608,14.78,14.461,14.471,129101,0
2016-01-08,14.528,14.664,14.298,14.338,200187,0
2016-01-11,14.617,14.711,14.452,14.558,222491,0
2016-01-12,14.654,14.721,14.202,14.328,168367,0
2016-01-13,14.318,14.548,14.048,14.087,185256,0
2016-01-14,14.193,14.405,14.048,14.087,226424,0
2016-01-15,13.673,13.952,13.539,13.894,181393,0
2016-01-19,14.02,14.106,13.558,13.682,176259,0
2016-01-20,13.5,13.961,13.347,13.809,186157,0
2016-01-21,13.809,14.183,13.663,13.971,164907,0
2016-01-22,14.239,14.299,13.846,14.165,195443,0
2016-01-25,14.126,14.376,13.981,14.02,124755,0
2016-01-26,14.087,14.432,14.087,14.338,114530,0
2016-01-27,14.269,14.447,14.048,14.101,125417,0
2016-01-28,14.269,14.432,14.057,14.222,94857,0
2016-01-29,14.328,14.568,14.249,14.442,240172,0
2016-02-01,14.338,14.452,14.048,14.155,121149,0
2016-02-02,13.971,14.057,13.837,13.991,136832,0
2016-02-03,14.067,14.471,13.856,14.432,117808,0
2016-02-04,14.395,14.876,14.395,14.664,70607,0
2016-02-05,14.654,14.76,14.423,14.423,196020,0
2016-02-08,14.239,14.538,14.193,14.423,140315,0
2016-02-09,14.231,14.423,14.231,14.259,68441,0
2016-02-10,14.558,14.558,14.289,14.348,130610,0
2016-02-11,14.136,14.381,14.01,14.212,117235,0
2016-02-12,14.358,14.461,14.173,14.279,57070,0
2016-02-16,14.432,14.432,14.231,14.318,104586,0
2016-02-17,14.367,15,14.328,14.751,131086,0
2016-02-18,14.78,14.942,14.511,14.578,62827,0
2016-02-19,14.538,14.741,14.471,14.548,129618,0
2016-02-22,14.682,15.19,14.627,14.896,110000,0
2016-02-23,14.876,14.962,14.491,14.52,108545,0
2016-02-24,14.423,14.896,14.418,14.77,75154,0
2016-02-25,14.78,15.202,14.511,14.637,116447,0
2016-02-26,14.682,14.848,14.538,14.799,167229,0
2016-02-29,14.799,14.952,14.654,14.701,104376,0
2016-03-01,14.79,15.23,14.721,15.221,130954,0
2016-03-02,15.117,15.269,14.942,15.098,102531,0
2016-03-03,15.029,15.23,14.799,15,124600,0
2016-03-04,14.991,15.646,14.991,15.53,136320,0
2016-03-07,15.491,15.857,15.405,15.828,102255,0
2016-03-08,15.732,15.752,15.53,15.57,111365,0
2016-03-09,15.693,16.148,15.54,15.944,192282,0
2016-03-10,15.01,15.107,12.552,12.99,1739440,0
2016-03-11,12.393,13.567,12.393,12.981,731786,0
2016-03-14,12.857,13.596,12.625,13.471,429526,0
2016-03-15,13.673,14.057,13.422,13.682,312702,0
2016-03-16,13.645,14.145,13.596,13.904,253920,0
2016-03-17,13.856,14.914,13.856,14.818,354323,0
2016-03-18,14.914,15.29,14.79,15.069,622534,0
2016-03-21,15.01,15.405,14.696,15.366,192105,0
2016-03-22,15.25,15.357,15.069,15.3,135925,0
2016-03-23,15.25,15.25,14.867,14.876,128141,0
2016-03-24,15.049,15.049,14.664,14.991,171606,0
2016-03-28,15.039,15.24,14.952,15.165,152558,0
2016-03-29,15.098,15.349,15.039,15.31,214932,0
2016-03-30,15.414,15.482,15.127,15.156,150149,0
2016-03-31,15.098,15.434,15.098,15.414,153111,0
2016-04-01,15.26,15.31,15.078,15.24,96646,0
2016-04-04,15.175,15.414,15,15.02,97968,0
2016-04-05,14.914,15.349,14.731,14.741,132819,0
2016-04-06,14.78,14.972,14.578,14.942,103089,0
2016-04-07,14.808,14.828,14.414,14.538,139089,0
2016-04-08,14.682,14.942,14.627,14.924,131471,0
2016-04-11,14.962,15.27,14.848,15.039,75148,0
2016-04-12,15.029,15.328,14.924,15.165,108883,0
2016-04-13,15.271,15.65,15.077,15.563,170090,0
2016-04-14,15.533,15.698,15.331,15.397,82647,0
2016-04-15,15.291,15.65,15.291,15.446,60332,0
2016-04-18,15.321,15.621,15.165,15.407,138664,0
2016-04-19,15.301,15.989,15.271,15.941,78751,0
2016-04-20,15.893,16.181,15.679,15.727,81526,0
2016-04-21,15.698,16.009,15.698,15.863,72060,0
2016-04-22,15.824,15.941,15.65,15.854,107475,0
2016-04-25,15.766,15.903,15.485,15.64,48257,0
2016-04-26,15.727,16.357,15.563,15.941,114122,0
2016-04-27,15.931,16.104,15.873,15.989,64807,0
2016-04-28,15.96,16.202,15.854,15.941,140012,0
2016-04-29,15.999,16.076,15.601,15.611,71813,0
2016-05-02,15.707,15.814,15.563,15.785,73573,0
2016-05-03,15.64,15.795,15.136,15.211,67463,0
2016-05-04,15.185,15.397,15.009,15.107,50756,0
2016-05-05,15.202,15.301,14.912,14.931,64790,0
2016-05-06,14.912,15.231,14.563,14.98,60109,0
2016-05-09,14.894,15.036,14.815,14.95,77190,0
2016-05-10,14.97,15.311,14.912,15.241,36526,0
2016-05-11,15.251,15.368,15.058,15.127,53110,0
2016-05-12,15.185,15.378,14.697,15.058,59348,0
2016-05-13,15.028,15.185,14.931,14.97,32891,0
2016-05-16,14.94,15.436,14.94,15.271,65424,0
2016-05-17,15.175,15.301,14.707,14.777,96449,0
2016-05-18,14.737,15.028,14.632,14.912,73834,0
2016-05-19,15.426,17.464,15.331,16.873,461203,0
2016-05-20,16.998,17.688,16.882,17.28,207850,0
2016-05-23,17.27,18.114,17.231,17.979,185268,0
2016-05-24,17.998,18.696,17.93,18.619,155760,0
2016-05-25,18.619,19.025,18.445,19.007,142967,0
2016-05-26,18.978,19.277,18.788,19.055,172350,0
2016-05-27,19.172,19.434,19.074,19.424,84291,0
2016-05-31,19.618,19.705,19.407,19.559,91207,0
2016-06-01,19.549,19.549,19.103,19.258,148161,0
2016-06-02,19.055,19.589,19.035,19.346,111711,0
2016-06-03,19.394,19.394,19.094,19.191,69467,0
2016-06-06,19.317,19.511,19.176,19.463,104272,0
2016-06-07,19.539,19.774,19.375,19.434,74824,0
2016-06-08,19.444,19.675,19.38,19.656,210359,0
2016-06-09,19.473,19.559,19.317,19.549,158301,0
2016-06-10,19.307,19.549,19.094,19.258,80033,0
2016-06-13,19.123,19.356,18.696,18.754,128369,0
2016-06-14,18.754,18.88,18.559,18.696,85207,0
2016-06-15,18.754,18.968,18.609,18.696,63605,0
2016-06-16,18.569,19.258,18.396,19.239,130244,0
2016-06-17,19.307,19.366,18.94,18.978,181025,0
2016-06-20,19.163,19.549,19.163,19.249,77957,0
2016-06-21,19.327,19.337,18.968,19.103,59613,0
2016-06-22,19.201,19.511,18.997,19.211,90466,0
2016-06-23,19.492,19.609,18.962,19.483,114904,0
2016-06-24,18.52,18.94,17.969,18.405,398648,0
2016-06-27,18.095,18.376,17.474,17.669,215386,0
2016-06-28,17.92,18.168,17.679,17.715,129801,0
2016-06-29,17.881,18.104,17.561,18.026,151205,0
2016-06-30,18.104,18.465,17.979,18.376,119163,0
2016-07-01,18.376,18.783,18.376,18.474,73692,0
2016-07-05,18.366,18.366,17.94,18.055,45004,0
2016-07-06,18.026,18.368,17.85,18.065,89010,0
2016-07-07,18.232,18.523,17.988,18.154,71373,0
2016-07-08,18.261,18.505,18.193,18.477,112511,0
2016-07-11,18.513,18.673,18.408,18.623,66142,0
2016-07-12,18.711,19.17,18.681,19.004,75350,0
2016-07-13,18.984,19.326,18.906,19.052,65262,0
2016-07-14,19.238,19.238,18.847,18.857,84804,0
2016-07-15,19.032,19.111,18.828,19.091,79647,0
2016-07-18,18.994,19.111,18.828,18.896,67081,0
2016-07-19,18.818,18.991,18.681,18.739,44513,0
2016-07-20,18.759,18.921,18.711,18.778,35449,0
2016-07-21,18.778,19.54,18.593,18.72,32603,0
2016-07-22,18.768,19.004,18.573,18.701,48977,0
2016-07-25,18.691,18.711,18.378,18.448,51679,0
2016-07-26,20.058,20.509,19.55,19.972,1167939,0
2016-07-27,19.922,21.074,19.922,20.517,651870,0
2016-07-28,20.332,21.084,20.25,20.959,490752,0
2016-07-29,20.959,21.084,19.727,20.284,3739067,0
2016-08-01,20.157,20.5,19.982,20.48,249771,0
2016-08-02,20.391,20.576,20.245,20.47,322129,0
2016-08-03,20.47,20.674,20.337,20.576,378824,0
2016-08-04,20.547,20.734,20.48,20.527,163481,0
2016-08-05,20.743,20.919,20.596,20.869,226397,0
2016-08-08,20.959,21.164,20.797,20.81,112943,0
2016-08-09,20.753,20.879,20.635,20.704,154139,0
2016-08-10,20.772,20.772,20.351,20.371,131049,0
2016-08-11,20.48,20.509,20.391,20.46,115201,0
2016-08-12,20.46,20.46,20.259,20.341,132725,0
2016-08-15,20.45,20.714,20.342,20.47,161116,0
2016-08-16,20.48,20.5,20.293,20.411,161871,0
2016-08-17,20.42,20.517,20.226,20.322,155623,0
2016-08-18,20.401,20.509,20.181,20.45,184160,0
2016-08-19,20.42,20.849,19.974,20.82,297544,0
2016-08-22,20.724,21.016,20.42,21.016,188602,0
2016-08-23,21.496,23.898,21.436,23.449,1071927,0
2016-08-24,23.449,24.426,23.449,24.251,649843,0
2016-08-25,24.152,24.798,24.152,24.416,286331,0
2016-08-26,24.281,24.426,24.006,24.271,151931,0
2016-08-29,24.271,24.875,24.271,24.602,138285,0
2016-08-30,24.769,24.885,24.386,24.553,135254,0
2016-08-31,24.456,24.553,23.878,23.977,281995,0
2016-09-01,23.957,24.113,23.517,23.772,228307,0
2016-09-02,23.732,24.181,23.703,24.132,104348,0
2016-09-06,24.132,24.181,23.762,23.87,96747,0
2016-09-07,23.86,23.898,23.663,23.663,88881,0
2016-09-08,23.703,23.703,23.156,23.204,153514,0
2016-09-09,22.999,23.029,22.09,22.11,368212,0
2016-09-12,22.042,22.658,22.042,22.502,191160,0
2016-09-13,22.081,22.081,21.554,21.554,204929,0
2016-09-14,21.505,21.582,21.261,21.28,132769,0
2016-09-15,21.31,21.69,20.879,21.515,101422,0
2016-09-16,21.446,21.515,21.271,21.496,154275,0
2016-09-19,21.554,21.935,21.426,21.68,91681,0
2016-09-20,21.808,22.033,21.632,21.68,80112,0
2016-09-21,21.779,22.062,21.725,22.013,114580,0
2016-09-22,22.188,22.393,21.925,22.326,101605,0
2016-09-23,22.218,22.258,21.866,21.905,73585,0
2016-09-26,21.798,22.085,21.573,21.7,95974,0
2016-09-27,21.661,22.12,21.661,21.965,70012,0
2016-09-28,21.955,22.268,21.925,22.258,49130,0
2016-09-29,22.228,22.373,22.023,22.052,89441,0
2016-09-30,22.218,22.697,22.15,22.512,98253,0
2016-10-03,22.373,22.569,22.196,22.258,78408,0
2016-10-04,22.363,22.483,21.885,21.915,97545,0
2016-10-05,21.994,22.278,21.641,21.965,64712,0
2016-10-06,21.935,22.14,21.71,22.11,80263,0
2016-10-07,21.955,21.974,21.528,21.73,66589,0
2016-10-10,21.865,22.268,21.798,21.935,269582,0
2016-10-11,21.905,21.965,21.456,21.582,70361,0
2016-10-12,21.641,21.819,21.435,21.661,72237,0
2016-10-13,21.415,21.415,21.013,21.278,92274,0
2016-10-14,21.465,21.721,21.396,21.465,67160,0
2016-10-17,21.475,21.721,21.377,21.525,60936,0
2016-10-18,21.771,21.771,21.327,21.327,33873,0
2016-10-19,21.377,21.867,21.131,21.475,109572,0
2016-10-20,21.327,21.721,21.181,21.278,60532,0
2016-10-21,20.984,21.204,20.835,21.131,87138,0
2016-10-24,21.377,21.573,21.131,21.278,59943,0
2016-10-25,21.229,21.638,20.885,20.935,39981,0
2016-10-26,20.835,21.032,20.738,20.885,58464,0
2016-10-27,20.984,20.984,19.862,20.639,58552,0
2016-10-28,20.689,20.984,20.639,20.787,73215,0
2016-10-31,20.885,21.131,20.443,21.081,120243,0
2016-11-01,21.081,21.181,20.565,20.639,61969,0
2016-11-02,20.59,20.835,20.443,20.541,140069,0
2016-11-03,20.493,20.984,20.493,20.935,188709,0
2016-11-04,21.032,21.425,20.83,21.278,109988,0
2016-11-07,21.622,21.967,21.425,21.917,105458,0
2016-11-08,21.771,22.162,21.573,21.917,64029,0
2016-11-09,21.671,23.048,21.622,22.949,165362,0
2016-11-10,23.244,24.423,22.85,23.931,244864,0
2016-11-11,23.931,24.571,23.49,24.522,311632,0
2016-11-14,24.768,25.406,24.571,24.718,204167,0
2016-11-15,24.571,24.571,23.981,24.031,139020,0
2016-11-16,24.031,24.325,23.735,23.931,221481,0
2016-11-17,24.177,24.386,23.931,24.177,120898,0
2016-11-18,24.325,24.522,23.981,24.522,136418,0
2016-11-21,24.571,24.768,24.08,24.277,142246,0
2016-11-22,24.374,25.063,24.325,25.013,141302,0
2016-11-23,24.914,25.111,24.325,24.866,212709,0
2016-11-25,24.866,25.038,24.534,24.914,49409,0
2016-11-28,25.013,25.013,24.62,24.718,83846,0
2016-11-29,24.817,25.063,24.522,24.571,144385,0
2016-11-30,24.62,24.866,24.423,24.62,115888,0
2016-12-01,24.62,24.768,24.356,24.473,119811,0
2016-12-02,24.473,24.571,24.127,24.277,67432,0
2016-12-05,24.473,24.768,24.177,24.374,134907,0
2016-12-06,24.473,24.718,24.127,24.62,112986,0
2016-12-07,24.522,24.817,24.374,24.62,130159,0
2016-12-08,24.718,25.504,24.707,25.504,190729,0
2016-12-09,25.554,25.897,25.357,25.849,122893,0
2016-12-12,25.8,26.192,25.16,26.143,218602,0
2016-12-13,26.192,26.437,25.504,26.045,255887,0
2016-12-14,25.897,26.291,24.89,24.964,139251,0
2016-12-15,24.964,25.308,24.571,25.111,220065,0
2016-12-16,25.21,25.258,24.473,24.718,340760,0
2016-12-19,24.669,24.866,24.522,24.62,350595,0
2016-12-20,24.473,26.389,24.423,26.34,274672,0
2016-12-21,26.291,26.291,25.75,25.8,116218,0
2016-12-22,25.75,25.8,24.841,24.866,133150,0
2016-12-23,24.914,25.258,24.817,25.21,67073,0
2016-12-27,25.111,25.454,25.063,25.258,41095,0
2016-12-28,25.21,25.454,24.522,24.768,47687,0
2016-12-29,24.718,25.111,24.669,25.013,82503,0
2016-12-30,25.258,25.258,24.62,24.768,109883,0
2017-01-03,25.111,25.21,24.669,25.16,158090,0
2017-01-04,25.141,25.339,24.943,25.19,150600,0
2017-01-05,25.042,25.042,24.152,24.202,86690,0
2017-01-06,24.35,24.35,23.857,24.055,77938,0
2017-01-09,23.905,24.152,23.561,23.857,120616,0
2017-01-10,23.905,24.302,23.905,24.202,81706,0
2017-01-11,24.152,24.399,24.055,24.35,114709,0
2017-01-12,24.252,24.35,23.658,23.905,38429,0
2017-01-13,23.905,24.302,23.905,24.055,59223,0
2017-01-17,24.005,24.252,23.412,23.461,101842,0
2017-01-18,23.561,23.955,23.362,23.955,61623,0
2017-01-19,24.005,24.202,23.412,23.561,69130,0
2017-01-20,23.61,23.857,23.511,23.561,68246,0
2017-01-23,23.511,23.708,23.362,23.561,84129,0
2017-01-24,23.658,24.646,23.561,24.499,91388,0
2017-01-25,24.795,25.215,24.696,25.141,95551,0
2017-01-26,25.042,25.239,24.746,25.19,100652,0
2017-01-27,25.141,25.239,24.844,25.092,106066,0
2017-01-30,24.943,24.943,24.302,24.35,97618,0
2017-01-31,24.399,24.893,24.055,24.746,124686,0
2017-02-01,24.893,24.993,24.005,24.302,86048,0
2017-02-02,24.302,24.35,23.857,24.005,63355,0
2017-02-03,24.302,24.746,24.005,24.696,69796,0
2017-02-06,24.499,24.893,24.005,24.202,87279,0
2017-02-07,24.252,24.449,23.783,24.202,70891,0
2017-02-08,24.005,24.005,23.461,23.658,77283,0
2017-02-09,23.658,24.449,23.658,24.35,119042,0
2017-02-10,24.499,24.696,24.055,24.696,83956,0
2017-02-13,24.597,24.943,24.499,24.597,54165,0
2017-02-14,24.35,24.993,24.302,24.746,77953,0
2017-02-15,24.548,24.844,24.437,24.795,148884,0
2017-02-16,25.683,27.808,25.264,26.919,531549,0
2017-02-17,27.66,29.586,27.339,28.746,601128,0
2017-02-21,29.042,29.883,28.648,29.685,380693,0
2017-02-22,29.636,30.352,29.487,29.586,282134,0
2017-02-23,29.636,29.783,29.142,29.389,195619,0
2017-02-24,28.845,29.487,27.808,29.463,169746,0
2017-02-27,29.389,29.883,29.142,29.685,202523,0
2017-02-28,29.734,30.13,29.191,29.191,186753,0
2017-03-01,29.783,30.969,29.289,30.722,296700,0
2017-03-02,30.87,30.92,30.475,30.623,247336,0
2017-03-03,30.673,30.821,30.376,30.673,135031,0
2017-03-06,30.524,30.524,29.834,29.932,121050,0
2017-03-07,29.783,30.228,29.734,29.883,119115,0
2017-03-08,29.981,30.623,29.289,29.339,107898,0
2017-03-09,29.389,29.833,28.598,28.697,191728,0
2017-03-10,28.944,30.13,28.756,28.993,192508,0
2017-03-13,28.944,29.586,28.648,29.142,228941,0
2017-03-14,28.993,29.536,28.598,28.746,118739,0
2017-03-15,28.895,30.179,28.697,30.03,178401,0
2017-03-16,30.13,30.179,29.611,29.783,122992,0
2017-03-17,29.783,30.426,29.536,30.228,393692,0
2017-03-20,30.277,30.426,29.315,29.438,161448,0
2017-03-21,29.586,29.685,28.401,28.45,175204,0
2017-03-22,28.401,28.746,28.13,28.352,134139,0
2017-03-23,28.302,29.191,28.302,28.746,140197,0
2017-03-24,28.796,29.314,28.697,28.944,119349,0
2017-03-27,28.598,29.487,28.499,29.389,200318,0
2017-03-28,28.252,28.993,26.03,27.808,472054,0
2017-03-29,27.561,28.005,27.042,27.858,128963,0
2017-03-30,27.907,28.796,27.907,28.648,166599,0
2017-03-31,28.598,29.142,28.429,28.697,193641,0
2017-04-03,28.401,29.042,27.921,28.153,187546,0
2017-04-04,28.105,28.845,28.105,28.845,195962,0
2017-04-05,29.042,29.24,27.776,27.956,172477,0
2017-04-06,27.858,28.722,27.858,28.598,103795,0
2017-04-07,28.549,29.586,28.302,28.944,161907,0
2017-04-10,28.944,29.092,28.45,28.648,69836,0
2017-04-11,28.549,29.216,28.401,29.142,101399,0
2017-04-12,28.973,28.973,28.13,28.228,145903,0
2017-04-13,28.179,28.576,27.882,28.03,117331,0
2017-04-17,28.13,28.626,27.974,28.576,102662,0
2017-04-18,28.427,28.874,28.427,28.774,65050,0
2017-04-19,29.022,29.122,28.576,28.973,100209,0
2017-04-20,29.221,29.816,28.973,29.766,111235,0
2017-04-21,29.816,29.816,29.32,29.32,173280,0
2017-04-24,29.965,30.312,29.618,30.114,144954,0
2017-04-25,30.412,30.957,30.262,30.759,130866,0
2017-04-26,30.61,31.354,30.461,31.056,159013,0
2017-04-27,31.106,31.206,30.759,30.908,138285,0
2017-04-28,31.007,31.056,30.66,30.759,117948,0
2017-05-01,30.808,31.056,30.412,30.858,64051,0
2017-05-02,30.808,30.957,30.213,30.56,107110,0
2017-05-03,30.362,30.66,30.262,30.61,82757,0
2017-05-04,30.709,30.957,30.56,30.808,64843,0
2017-05-05,30.957,31.056,30.61,31.007,55970,0
2017-05-08,30.808,31.454,30.808,31.056,106626,0
2017-05-09,31.056,31.156,30.412,30.709,87479,0
2017-05-10,30.61,31.206,30.465,31.206,104086,0
2017-05-11,30.957,31.255,30.262,31.106,107716,0
2017-05-12,30.908,31.106,30.064,30.759,100553,0
2017-05-15,30.957,31.354,30.759,31.354,131995,0
2017-05-16,31.454,31.602,30.957,31.602,116527,0
2017-05-17,30.808,30.858,29.916,30.114,210803,0
2017-05-18,30.064,31.404,29.568,31.255,185337,0
2017-05-19,31.304,32.396,31.255,31.95,196120,0
2017-05-22,32.247,32.644,31.8,32.495,273576,0
2017-05-23,34.728,34.728,31.88,33.686,646164,0
2017-05-24,34.728,35.174,32.048,32.247,345932,0
2017-05-25,32.545,34.976,32.346,34.728,348725,0
2017-05-26,34.678,34.926,33.686,33.785,168634,0
2017-05-30,33.686,33.785,33.247,33.686,89898,0
2017-05-31,33.834,33.834,33.041,33.586,115687,0
2017-06-01,33.586,34.38,33.388,34.281,173230,0
2017-06-02,34.48,35.77,34.43,35.372,185689,0
2017-06-05,35.571,35.571,35.124,35.422,157311,0
2017-06-06,35.075,35.72,34.678,35.422,123821,0
2017-06-07,35.422,35.62,34.777,35.422,121065,0
2017-06-08,35.522,36.712,35.224,36.563,123842,0
2017-06-09,36.861,37.109,36.216,36.315,160889,0
2017-06-12,36.315,36.762,35.869,36.166,143885,0
2017-06-13,36.266,36.513,35.522,35.77,167178,0
2017-06-14,35.77,35.884,35.026,35.224,221583,0
2017-06-15,34.43,35.274,34.43,35.224,133809,0
2017-06-16,34.976,35.274,34.579,34.678,323150,0
2017-06-19,34.728,35.323,34.281,34.876,213401,0
2017-06-20,34.678,34.728,34.083,34.38,123518,0
2017-06-21,34.331,34.38,33.289,33.438,163375,0
2017-06-22,33.041,33.884,32.842,33.388,164200,0
2017-06-23,33.388,34.083,33.14,33.19,704145,0
2017-06-26,33.338,33.79,32.743,33.09,146669,0
2017-06-27,33.19,33.537,32.545,32.594,166623,0
2017-06-28,32.892,33.19,32.694,32.842,350942,0
2017-06-29,33.09,33.438,32.545,33.338,228544,0
2017-06-30,33.388,33.537,33.016,33.041,189625,0
2017-07-03,33.19,33.388,33.09,33.19,102524,0
2017-07-05,33.22,34.266,33.07,34.166,161657,0
2017-07-06,33.668,33.942,33.175,33.867,130698,0
2017-07-07,33.917,34.415,33.719,34.266,97540,0
2017-07-10,34.266,34.614,33.171,34.515,135534,0
2017-07-11,34.614,35.112,34.515,35.062,151921,0
2017-07-12,35.411,35.66,34.963,35.212,165044,0
2017-07-13,35.262,35.262,34.266,34.714,154463,0
2017-07-14,34.664,35.212,34.415,34.515,144536,0
2017-07-17,34.564,34.963,34.415,34.764,126643,0
2017-07-18,34.465,34.764,34.116,34.216,113531,0
2017-07-19,34.315,34.863,34.216,34.863,133488,0
2017-07-20,34.963,34.963,34.116,34.614,123446,0
2017-07-21,34.813,35.411,34.415,34.465,161832,0
2017-07-24,34.515,34.863,34.266,34.813,110156,0
2017-07-25,35.013,35.361,34.465,34.564,176258,0
2017-07-26,34.564,34.614,33.967,34.016,76650,0
2017-07-27,34.166,34.266,33.668,33.967,68906,0
2017-07-28,33.817,34.166,33.518,34.116,53673,0
2017-07-31,34.066,34.365,33.718,34.266,130168,0
2017-08-01,34.465,34.764,33.867,34.166,118574,0
2017-08-02,34.216,34.564,33.767,33.967,59305,0
2017-08-03,33.867,34.166,33.724,33.967,53536,0
2017-08-04,33.774,34.365,33.774,34.066,134202,0
2017-08-07,34.016,34.39,33.867,34.066,170574,0
2017-08-08,34.066,35.66,33.917,34.166,254112,0
2017-08-09,33.867,34.166,33.319,33.469,112165,0
2017-08-10,33.369,33.967,33.02,33.618,137492,0
2017-08-11,33.967,34.016,33.319,33.518,96295,0
2017-08-14,33.867,35.162,33.867,35.112,158906,0
2017-08-15,35.112,35.162,34.664,34.714,262965,0
2017-08-16,34.564,34.863,34.116,34.29,116534,0
2017-08-17,34.116,34.365,33.294,33.319,112924,0
2017-08-18,32.622,33.02,31.576,31.626,204707,0
2017-08-21,31.576,31.626,30.929,31.277,181006,0
2017-08-22,31.626,32.921,30.911,32.622,155190,0
2017-08-23,32.323,32.597,31.676,32.024,205647,0
2017-08-24,31.526,32.701,28.389,29.634,439032,0
2017-08-25,29.634,29.634,26.994,27.243,328671,0
2017-08-28,27.542,27.701,26.596,26.695,190099,0
2017-08-29,26.845,27.99,26.755,27.691,285171,0
2017-08-30,27.542,27.642,27.044,27.243,179606,0
2017-08-31,27.343,27.965,27.243,27.891,270228,0
2017-09-01,27.99,27.99,27.542,27.841,115008,0
2017-09-05,27.492,28.189,27.392,27.542,163279,0
2017-09-06,27.791,27.94,27.343,27.691,138775,0
2017-09-07,27.791,28.289,27.542,28.09,122566,0
2017-09-08,28.14,28.936,27.99,28.687,173301,0
2017-09-11,28.887,29.385,28.787,29.086,159723,0
2017-09-12,29.285,29.883,29.086,29.285,196588,0
2017-09-13,29.086,30.331,29.036,30.132,217524,0
2017-09-14,30.182,30.381,29.285,29.982,162148,0
2017-09-15,30.082,31.128,29.783,31.078,488488,0
2017-09-18,30.978,31.178,30.63,30.929,210175,0
2017-09-19,30.978,31.327,30.929,30.929,133325,0
2017-09-20,31.078,31.277,30.68,30.779,122492,0
2017-09-21,30.729,31.128,30.63,30.729,101493,0
2017-09-22,30.68,31.327,30.68,30.978,100971,0
2017-09-25,30.929,31.327,30.729,31.128,83900,0
2017-09-26,31.327,31.626,31.169,31.377,81184,0
2017-09-27,31.576,32.423,31.128,32.373,154852,0
2017-09-28,32.323,32.323,31.476,31.676,183092,0
2017-09-29,31.775,32.323,31.526,32.273,485100,0
2017-10-02,32.124,32.871,32.124,32.821,169353,0
2017-10-03,33.02,33.12,32.622,32.771,187022,0
2017-10-04,32.921,33.419,32.722,32.771,93502,0
2017-10-05,32.871,33.02,32.423,32.572,112582,0
2017-10-06,32.622,33.22,32.423,32.871,175047,0
2017-10-09,32.871,33.518,32.722,33.469,142587,0
2017-10-10,33.518,33.518,32.921,33.22,100100,0
2017-10-11,33.319,33.469,32.771,33.12,117898,0
2017-10-12,33,33.6,33,33.5,119258,0
2017-10-13,33.7,33.95,33.05,33.45,119619,0
2017-10-16,33.65,33.9,33.25,33.5,85427,0
2017-10-17,33.35,33.65,32.85,33,104611,0
2017-10-18,33.3,33.45,32.9,33.3,113593,0
2017-10-19,33.1,33.1,32.7,32.95,123652,0
2017-10-20,33.4,33.65,32.95,33.6,125737,0
2017-10-23,33.65,33.75,32.75,32.85,99405,0
2017-10-24,33.15,33.55,32.95,33.35,99096,0
2017-10-25,33.3,33.6,32.95,33.1,80039,0
2017-10-26,33.35,34.1,33.3,33.6,88680,0
2017-10-27,33.65,34.2,33.5,34.15,90491,0
2017-10-30,34.05,34.1,32.6,33,103949,0
2017-10-31,33.25,33.75,33.05,33.65,116418,0
2017-11-01,33.95,33.95,32.65,33.25,106929,0
2017-11-02,33.25,33.9,33.1,33.85,106338,0
2017-11-03,33.85,33.85,33,33.2,91211,0
2017-11-06,33.4,33.4,32.85,33.1,68571,0
2017-11-07,33.25,33.45,32.8,33.15,95209,0
2017-11-08,32.9,33.15,32.45,33,92187,0
2017-11-09,32.8,32.9,32.0585,32.35,101377,0
2017-11-10,32.3,32.75,32.3,32.5,95718,0
