Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.2635,4.3489,4.1776,4.1948,107020,0
2005-02-28,4.1491,4.1661,3.9435,4.0522,204067,0
2005-03-01,4.0182,4.7766,4.0182,4.7766,1339335,0
2005-03-02,4.9084,4.9539,4.64,4.914,767592,0
2005-03-03,4.9425,5.2792,4.9196,5.2051,861962,0
2005-03-04,5.2562,5.3705,5.1308,5.2507,243901,0
2005-03-07,5.4391,5.5303,5.3131,5.3419,368635,0
2005-03-08,5.3419,5.3419,5.2108,5.2904,253903,0
2005-03-09,5.2219,5.4391,5.2162,5.4217,177107,0
2005-03-10,5.5245,5.5646,5.2051,5.479,199967,0
2005-03-11,5.5245,5.5303,5.1935,5.479,141230,0
2005-03-14,5.3647,5.8727,5.3531,5.8044,474787,0
2005-03-15,6.0437,6.0437,5.5928,5.7643,543155,0
2005-03-16,5.8786,5.8954,5.2847,5.5076,414200,0
2005-03-17,5.6728,5.6728,5.2392,5.4391,215923,0
2005-03-18,5.3647,5.5646,5.2677,5.4617,124128,0
2005-03-21,5.5646,5.684,5.3876,5.684,324280,0
2005-03-22,5.684,6.0437,5.684,5.907,452345,0
2005-03-23,6.0437,6.3747,5.7358,5.9354,535466,0
2005-03-24,6.3177,6.6091,6.0097,6.5973,583300,0
2005-03-28,6.7627,7.0711,6.6255,6.9169,1295967,0
2005-03-29,6.9513,6.9687,6.3177,6.4433,869648,0
2005-03-30,6.3691,7.111,6.3292,7.0939,754678,0
2005-03-31,7.1624,7.5048,7.0025,7.4305,1359035,0
2005-04-01,7.5677,7.9441,7.4419,7.8129,1606257,0
2005-04-04,7.7788,7.9734,7.5561,7.8644,1010243,0
2005-04-05,7.9953,7.9953,7.6702,7.8816,387070,0
2005-04-06,8.0359,8.4584,7.9102,8.4179,855305,0
2005-04-07,8.3437,8.4351,7.6702,8.0184,1631211,0
2005-04-08,8.1326,8.2524,7.7331,7.8758,441231,0
2005-04-11,7.8758,8.1556,7.3051,7.5619,1244962,0
2005-04-12,7.4195,7.6019,6.4834,7.2026,2243849,0
2005-04-13,7.0083,7.2026,6.7003,6.8829,543682,0
2005-04-14,6.78,6.8714,6.1978,6.2605,749373,0
2005-04-15,6.2437,6.2494,5.6445,5.7358,1126958,0
2005-04-18,5.7243,6.3408,5.536,6.1978,1214518,0
2005-04-19,6.3691,7.1453,6.3691,7.0654,1301256,0
2005-04-20,7.6589,7.6645,6.9687,7.2026,1756676,0
2005-04-21,7.522,7.522,6.9454,7.1222,948589,0
2005-04-22,7.111,7.4137,6.6776,7.4137,881095,0
2005-04-25,7.4651,7.5735,7.0025,7.1564,654842,0
2005-04-26,7.1853,7.2595,6.7859,7.0256,389556,0
2005-04-27,6.7515,6.8487,6.1067,6.3122,972296,0
2005-04-28,6.1179,6.7572,6.1123,6.5574,537287,0
2005-04-29,6.5574,6.7402,6.2948,6.7058,471239,0
2005-05-02,6.7859,7.0367,6.5804,6.8312,505301,0
2005-05-03,6.8601,6.9,6.3747,6.5747,384369,0
2005-05-04,6.5857,6.6658,6.2151,6.278,598880,0
2005-05-05,6.278,6.7572,6.278,6.6489,499449,0
2005-05-06,6.7972,7.1795,6.6255,6.9567,686421,0
2005-05-09,7.1,7.5903,7.0199,7.5789,1045330,0
2005-05-10,7.7049,7.739,6.5804,6.8487,2263780,0
2005-05-11,7.1682,7.1908,6.8601,7.1509,592709,0
2005-05-12,7.2936,7.2936,6.6489,6.7402,830040,0
2005-05-13,6.7915,6.7972,6.4264,6.5632,425514,0
2005-05-16,6.615,6.6602,6.4264,6.6255,371411,0
2005-05-17,6.7859,7.0425,6.5403,7.0199,346513,0
2005-05-18,7.0367,7.2706,7.0367,7.1908,366968,0
2005-05-19,7.2595,7.2595,6.82,7.1399,453587,0
2005-05-20,7.1682,7.3394,6.9285,7.2936,248390,0
2005-05-23,7.5276,8.201,7.3907,8.0528,1843240,0
2005-05-24,8.1724,8.3495,7.8017,7.9156,1046665,0
2005-05-25,8.0184,8.0359,7.4478,7.9842,651571,0
2005-05-26,8.127,8.5038,7.8129,8.3437,1063138,0
2005-05-27,8.3437,8.7547,8.2241,8.6404,1930243,0
2005-05-31,8.8691,9.2848,8.7833,9.1259,1842221,0
2005-06-01,9.3711,9.3943,8.6864,8.9887,1500796,0
2005-06-02,9.0348,9.2337,8.9539,9.2107,554275,0
2005-06-03,9.2107,9.2512,8.9831,9.0907,585088,0
2005-06-06,8.9716,9.605,8.9716,9.4695,955825,0
2005-06-07,9.566,9.758,9.0514,9.1817,928076,0
2005-06-08,9.1419,9.2629,8.161,8.2927,2479068,0
2005-06-09,8.2927,8.3611,7.8017,8.1154,1034278,0
2005-06-10,7.9734,8.5321,7.9613,8.3495,536181,0
2005-06-13,8.9315,9.0638,8.7032,8.8803,945952,0
2005-06-14,8.8631,8.9831,8.7092,8.9261,409854,0
2005-06-15,8.6523,9.2337,8.6523,9.1475,782073,0
2005-06-16,9.1475,9.3943,9.0974,9.3194,456963,0
2005-06-17,9.3653,9.3653,9.1475,9.2337,274160,0
2005-06-20,9.2337,9.2337,8.7774,9.0854,487720,0
2005-06-21,8.9606,9.582,8.9606,9.2396,553993,0
2005-06-22,9.4215,9.593,9.2742,9.545,669578,0
2005-06-23,9.605,9.863,8.789,8.9315,1201221,0
2005-06-24,8.9315,9.1656,8.7946,8.9091,2069525,0
2005-06-27,8.7946,8.9091,8.3039,8.5722,818490,0
2005-06-28,8.5436,9.0854,8.3611,9.0414,514455,0
2005-06-29,9.0697,9.2742,9.0414,9.2446,322964,0
2005-06-30,9.1817,9.3307,8.9035,9,341891,0
2005-07-01,9.0179,9.3097,9.0179,9.1599,200108,0
2005-07-05,9.1599,9.81,9.1599,9.793,621643,0
2005-07-06,9.763,9.817,9.4215,9.707,490959,0
2005-07-07,9.4637,9.701,9.4397,9.673,362141,0
2005-07-08,9.817,10.215,9.817,10.198,775593,0
2005-07-11,10.215,10.444,9.4119,9.74,1202414,0
2005-07-12,9.834,9.989,9.4637,9.763,435094,0
2005-07-13,9.817,10.084,9.817,10.016,361178,0
2005-07-14,10.136,10.37,9.81,9.903,345693,0
2005-07-15,9.966,10.256,9.966,10.192,236651,0
2005-07-18,10.174,11.291,9.886,10.707,633492,0
2005-07-19,10.786,11.021,10.575,10.809,511608,0
2005-07-20,10.867,11.35,10.809,11.318,418686,0
2005-07-21,11.33,11.411,11.118,11.186,318551,0
2005-07-22,11.356,11.356,10.314,10.833,536140,0
2005-07-25,10.833,11.458,10.757,11.204,364140,0
2005-07-26,11.257,11.396,11.215,11.385,246536,0
2005-07-27,11.368,11.441,10.884,11.257,293502,0
2005-07-28,11.17,11.279,10.873,11.021,247526,0
2005-07-29,11.021,11.385,10.884,11.268,226294,0
2005-08-01,11.43,12.182,11.268,11.835,750117,0
2005-08-02,11.859,12,11.695,12,395537,0
2005-08-03,12.011,12.042,11.336,11.47,377811,0
2005-08-04,11.591,11.591,10.924,11.152,463706,0
2005-08-05,11.038,11.125,10.164,10.478,825606,0
2005-08-08,10.387,10.734,10.004,10.679,761968,0
2005-08-09,10.69,10.867,8.6349,8.9368,2192996,0
2005-08-10,9.1764,9.1764,7.8528,8.2069,1740578,0
2005-08-11,8.2126,8.2524,7.8986,8.1556,722212,0
2005-08-12,8.0528,8.1556,7.7161,7.8931,673259,0
2005-08-15,7.8302,8.0184,7.6304,7.9842,485872,0
2005-08-16,7.9386,8.0927,7.7502,7.8758,567532,0
2005-08-17,7.8528,7.9784,7.208,7.2311,850527,0
2005-08-18,7.1564,7.4535,6.8887,7.3736,802140,0
2005-08-19,7.5276,7.8644,7.4305,7.7049,639157,0
2005-08-22,7.7845,7.9212,7.7502,7.8986,298097,0
2005-08-23,7.9613,7.9673,7.6019,7.7218,208146,0
2005-08-24,7.7161,7.7676,7.5163,7.6187,158873,0
2005-08-25,7.6078,7.6536,7.2654,7.4878,393655,0
2005-08-26,7.4305,7.4933,7.248,7.4078,195314,0
2005-08-29,7.3509,7.7161,7.3509,7.6019,231198,0
2005-08-30,7.5903,7.6417,7.345,7.4478,173827,0
2005-08-31,7.4478,7.4478,7.0485,7.4137,697417,0
2005-09-01,7.4195,7.7274,7.3963,7.6702,308077,0
2005-09-02,7.7559,7.7788,7.5848,7.676,276295,0
2005-09-06,7.5449,7.6135,7.2993,7.522,472224,0
2005-09-07,7.5048,7.6417,7.4878,7.5619,195027,0
2005-09-08,7.5276,7.7049,7.4933,7.6589,224210,0
2005-09-09,7.6589,7.693,7.5677,7.6187,277796,0
2005-09-12,7.6019,8.6921,7.5903,8.6178,1202427,0
2005-09-13,8.6178,9.1708,8.6178,9.0414,741081,0
2005-09-14,9.2163,9.2163,8.3039,8.3324,440900,0
2005-09-15,8.2353,8.2583,7.7218,7.9332,320589,0
2005-09-16,7.9784,8.3836,7.9212,8.2468,301247,0
2005-09-19,8.2186,8.4809,8.161,8.3437,323127,0
2005-09-20,8.3667,8.5436,7.8644,8.2583,308430,0
2005-09-21,8.3039,8.4981,8.0815,8.4464,288669,0
2005-09-22,8.4464,8.4809,8.2411,8.3155,146303,0
2005-09-23,8.2927,8.6921,8.2868,8.675,87258,0
2005-09-26,8.6806,8.8406,8.555,8.8406,198033,0
2005-09-27,8.8458,8.9483,8.6523,8.8062,145896,0
2005-09-28,8.9952,9.0854,8.8062,8.9483,477358,0
2005-09-29,8.9425,8.9773,8.7319,8.9773,216661,0
2005-09-30,8.9539,9.0697,8.8406,9.012,191932,0
2005-10-03,8.966,9.029,8.8119,8.8574,263066,0
2005-10-04,8.8803,9.0414,8.7547,8.8232,182834,0
2005-10-05,8.7833,8.8173,8.2583,8.4235,244140,0
2005-10-06,8.3611,8.4809,7.9045,8.2241,203531,0
2005-10-07,8.144,8.7432,8.1385,8.5776,135581,0
2005-10-10,8.5722,8.5722,8.2126,8.4922,185134,0
2005-10-11,8.4922,8.4922,8.0869,8.2186,260328,0
2005-10-12,8.1556,8.2411,7.8302,8.1098,164248,0
2005-10-13,8.0699,8.3954,8.0699,8.1898,146878,0
2005-10-14,8.144,8.3437,8.144,8.3437,121520,0
2005-10-17,8.3437,8.612,8.2186,8.5836,139188,0
2005-10-18,8.6235,9.0799,8.5493,8.8173,293970,0
2005-10-19,8.7946,9.0638,8.6523,9.0414,247832,0
2005-10-20,9.0854,9.1475,8.8406,8.9539,248810,0
2005-10-21,8.8923,9.0459,8.7774,8.8517,213008,0
2005-10-24,8.8803,8.9261,8.8291,8.9147,123961,0
2005-10-25,8.8971,8.9091,8.6062,8.8691,126887,0
2005-10-26,8.8803,8.9035,8.6689,8.6806,125496,0
2005-10-27,8.7605,8.7605,7.7788,7.9102,335283,0
2005-10-28,7.9102,8.3495,7.6873,8.2583,227156,0
2005-10-31,8.2697,8.3437,8.0699,8.2186,197488,0
2005-11-01,8.2524,8.6689,8.2468,8.6178,142181,0
2005-11-02,8.675,9.679,8.675,9.628,455123,0
2005-11-03,9.707,9.931,9.3249,9.3653,359974,0
2005-11-04,9.3544,9.3653,8.7547,8.8803,250496,0
2005-11-07,9.1475,9.829,8.9368,9.734,406314,0
2005-11-08,9.734,9.919,7.2311,7.3222,2948441,0
2005-11-09,7.3907,7.3963,7.0824,7.3222,854312,0
2005-11-10,7.2538,7.4195,6.7173,6.8887,952269,0
2005-11-11,6.8887,7.0199,6.8601,6.98,332654,0
2005-11-14,6.9857,7.362,6.9857,7.237,386767,0
2005-11-15,7.3336,7.3336,7.0485,7.1,257511,0
2005-11-16,7.1564,7.2825,7.1222,7.2421,198162,0
2005-11-17,7.208,7.2311,6.8086,7.014,345149,0
2005-11-18,7.0485,7.3109,7.0256,7.2881,282731,0
2005-11-21,7.2936,7.7904,7.2936,7.7904,458511,0
2005-11-22,7.7904,7.8585,7.345,7.482,458082,0
2005-11-23,7.4762,7.4762,7.3509,7.3907,171493,0
2005-11-25,7.3679,7.3679,7.0485,7.111,155463,0
2005-11-28,7.1222,7.345,7.1054,7.1453,117161,0
2005-11-29,7.174,7.2706,7.0485,7.0711,264920,0
2005-11-30,7.0711,7.2138,7.0597,7.0711,127308,0
2005-12-01,7.0711,7.174,6.9227,6.9454,233093,0
2005-12-02,6.9,6.934,6.5574,6.5916,455805,0
2005-12-05,6.5689,6.6658,6.4546,6.5632,478462,0
2005-12-06,6.5403,6.7402,6.5178,6.5178,367439,0
2005-12-07,6.5178,6.6944,6.5178,6.6202,325290,0
2005-12-08,6.6431,7.0425,6.6431,6.9227,755811,0
2005-12-09,6.8887,6.8946,6.7515,6.8255,166374,0
2005-12-12,6.8601,6.8601,6.6831,6.7003,183082,0
2005-12-13,6.6776,6.934,6.5461,6.7173,299620,0
2005-12-14,6.6776,6.7288,6.6375,6.6944,345143,0
2005-12-15,6.6886,6.7627,6.6776,6.7515,348960,0
2005-12-16,6.82,7.0256,6.7744,6.9454,297599,0
2005-12-19,6.94,7.1222,6.7744,7.0939,338655,0
2005-12-20,7.0256,7.3109,7.0256,7.174,425677,0
2005-12-21,7.4195,7.6019,7.3051,7.4933,505748,0
2005-12-22,7.4933,7.6304,7.4933,7.5449,185182,0
2005-12-23,7.5449,7.5789,7.5048,7.5619,99673,0
2005-12-27,7.5848,7.6702,7.5103,7.5392,147322,0
2005-12-28,7.4878,7.6019,7.4195,7.4651,255874,0
2005-12-29,7.4419,7.4933,7.4078,7.4078,175382,0
2005-12-30,7.3907,7.4305,7.1564,7.1682,200880,0
2006-01-03,7.1399,7.3165,6.877,7.2936,470701,0
2006-01-04,7.3051,7.6361,7.208,7.5276,220686,0
2006-01-05,7.5276,7.6361,7.4195,7.5789,148769,0
2006-01-06,7.5677,7.676,7.5677,7.6589,158625,0
2006-01-09,7.676,7.8816,7.6589,7.7788,274917,0
2006-01-10,7.7161,8.161,7.4535,8.0815,463666,0
2006-01-11,8.0869,8.3324,7.9734,7.9953,344575,0
2006-01-12,7.9734,8.0586,7.7559,7.8302,173596,0
2006-01-13,7.8986,7.9386,7.6992,7.7559,396112,0
2006-01-17,7.7502,7.7502,7.5561,7.5789,135039,0
2006-01-18,7.5677,7.6187,7.4535,7.5103,285275,0
2006-01-19,7.5048,7.9501,7.5048,7.9386,150304,0
2006-01-20,8.0014,8.0014,7.5789,7.8129,223720,0
2006-01-23,7.9953,8.0014,7.7676,7.8129,125624,0
2006-01-24,7.7904,7.9734,7.7904,7.9272,75540,0
2006-01-25,7.8644,8.3611,7.7904,8.3495,376340,0
2006-01-26,8.3667,8.6576,8.2583,8.6004,271035,0
2006-01-27,8.6576,8.6806,8.5321,8.5663,123107,0
2006-01-30,8.5663,8.5663,7.9784,8.3212,263414,0
2006-01-31,8.3212,8.3212,8.0754,8.0869,200786,0
2006-02-01,8.0815,8.4694,8.0754,8.281,146079,0
2006-02-02,8.3836,8.3836,7.8302,8.0359,365796,0
2006-02-03,7.9441,8.2524,7.8986,8.161,197940,0
2006-02-06,8.1385,8.6235,8.0869,8.5722,301178,0
2006-02-07,8.6235,8.6576,8.0073,8.047,304533,0
2006-02-08,8.041,8.5038,8.0073,8.4922,287642,0
2006-02-09,8.5321,8.5321,8.2126,8.3039,136521,0
2006-02-10,8.2697,8.3726,8.0869,8.1098,202374,0
2006-02-13,8.1098,8.4121,8.0869,8.3095,218984,0
2006-02-14,8.2927,8.2927,7.9784,8.0642,241479,0
2006-02-15,8.0073,8.1499,7.9212,8.0528,224931,0
2006-02-16,8.0927,8.4235,7.9501,8.3726,308335,0
2006-02-17,8.4235,8.5321,8.127,8.4179,209200,0
2006-02-21,8.4584,8.6464,8.1214,8.184,327168,0
2006-02-22,8.144,8.4292,8.0815,8.3212,170433,0
2006-02-23,8.3437,8.5093,8.3324,8.4068,148444,0
2006-02-24,8.4351,8.4351,8.2583,8.4179,157148,0
2006-02-27,8.4351,8.4351,8.355,8.3895,67076,0
2006-02-28,8.4179,8.441,8.3437,8.4351,155104,0
2006-03-01,8.3954,8.5266,8.3611,8.4922,152872,0
2006-03-02,8.5378,8.8923,8.3437,8.7833,252768,0
2006-03-03,8.8004,9.4577,8.7946,9.3476,657620,0
2006-03-06,9.2219,9.793,8.047,8.2868,1553335,0
2006-03-07,8.3437,8.6062,8.2983,8.3324,306437,0
2006-03-08,8.3836,8.6864,8.3836,8.5722,220262,0
2006-03-09,8.5722,9.3476,8.5148,9.1259,571199,0
2006-03-10,9.2693,9.3029,9.1361,9.2337,336444,0
2006-03-13,9.2742,9.549,9.1033,9.2061,356515,0
2006-03-14,9.2629,9.4577,9.2279,9.4155,190948,0
2006-03-15,9.4155,9.4155,9.1313,9.2979,235326,0
2006-03-16,9.3249,9.679,9.1419,9.2629,469594,0
2006-03-17,9.2629,9.3029,8.6235,8.8232,669360,0
2006-03-20,8.8574,9.1091,8.7319,8.9606,257013,0
2006-03-21,8.9606,9.0697,8.8517,9.0064,164112,0
2006-03-22,9.0235,9.2002,8.8406,9.1203,182866,0
2006-03-23,9.1419,9.2002,8.9205,8.9887,151951,0
2006-03-24,8.9261,9.0179,8.5436,8.7032,354242,0
2006-03-27,8.675,8.675,8.1214,8.2186,604995,0
2006-03-28,8.2126,8.2186,7.7617,7.796,849694,0
2006-03-29,7.8017,8.1724,7.8017,8.0129,604253,0
2006-03-30,7.9673,8.024,7.8931,7.9156,350218,0
2006-03-31,7.9272,8.104,7.8358,7.9272,391362,0
2006-04-03,8.0129,8.1783,7.8129,8.0985,241076,0
2006-04-04,8.1499,8.4121,8.0869,8.2468,236402,0
2006-04-05,8.3269,8.3726,8.2524,8.3269,189343,0
2006-04-06,8.3095,8.401,8.0014,8.2241,177194,0
2006-04-07,8.2468,8.2468,7.8986,7.9272,129670,0
2006-04-10,7.9156,8.1898,7.8931,8.0014,217520,0
2006-04-11,7.9899,8.0642,7.5963,7.6873,226659,0
2006-04-12,7.693,8.024,7.693,7.8986,156825,0
2006-04-13,7.9045,8.0359,7.739,7.8188,69945,0
2006-04-17,7.8017,7.9272,7.6417,7.739,150150,0
2006-04-18,7.7904,8.0129,7.7904,7.9386,104466,0
2006-04-19,7.9899,8.0869,7.9613,8.0642,97591,0
2006-04-20,8.1098,8.2642,8.0129,8.2126,112461,0
2006-04-21,8.2642,8.2642,8.0869,8.0927,116169,0
2006-04-24,8.1098,8.1154,7.9842,7.9842,91078,0
2006-04-25,7.9842,8.2353,7.9673,8.2126,124034,0
2006-04-26,8.0869,8.127,7.8188,7.8417,296951,0
2006-04-27,7.8302,7.9734,7.6417,7.676,181575,0
2006-04-28,7.6078,7.9045,7.6019,7.8188,117707,0
2006-05-01,8.127,8.1898,7.9272,7.9784,232145,0
2006-05-02,7.9734,8.047,7.8528,7.8816,128360,0
2006-05-03,7.8475,7.8528,7.7161,7.7676,89279,0
2006-05-04,7.739,7.9501,7.6645,7.8701,79633,0
2006-05-05,7.9613,8.3039,7.8701,8.2868,170547,0
2006-05-08,7.6019,7.8644,7.3336,7.5276,715730,0
2006-05-09,7.4365,8.0014,7.4365,7.9386,491247,0
2006-05-10,7.8816,8.0642,7.8816,7.9899,217738,0
2006-05-11,7.9899,8.1499,7.9784,8.047,164194,0
2006-05-12,8.0073,8.0073,7.7502,7.796,242121,0
2006-05-15,7.7049,7.7218,7.345,7.3794,193170,0
2006-05-16,7.3736,7.5789,7.3736,7.4992,143687,0
2006-05-17,7.5163,7.676,7.2825,7.2993,262211,0
2006-05-18,7.362,7.5449,7.2311,7.248,219077,0
2006-05-19,7.2825,7.2881,7.0199,7.237,234027,0
2006-05-22,7.1965,7.3165,7.0881,7.2311,195293,0
2006-05-23,7.2825,7.6536,7.2825,7.5276,163095,0
2006-05-24,7.4707,7.7161,7.4078,7.5504,186990,0
2006-05-25,7.6078,7.7331,7.4992,7.6078,260684,0
2006-05-26,7.6019,7.676,7.5276,7.6702,183662,0
2006-05-30,7.6019,7.6245,7.3679,7.3852,365910,0
2006-05-31,7.4021,7.4137,7.2311,7.3051,405236,0
2006-06-01,7.3278,7.4478,7.2311,7.4078,181828,0
2006-06-02,7.482,7.482,7.2936,7.3852,177815,0
2006-06-05,7.3336,7.3679,6.9169,6.934,251320,0
2006-06-06,6.94,7.2595,6.6886,6.7744,288346,0
2006-06-07,6.8371,7.1682,6.7744,6.8601,201672,0
2006-06-08,6.7972,6.8543,6.5973,6.7915,145405,0
2006-06-09,6.7859,6.8487,6.5632,6.5747,173067,0
2006-06-12,6.6032,6.615,6.5003,6.5232,137700,0
2006-06-13,6.529,6.7229,6.278,6.2838,255335,0
2006-06-14,6.3691,6.5747,6.3408,6.5403,156213,0
2006-06-15,6.5518,6.8428,6.5518,6.7972,137951,0
2006-06-16,6.7744,6.8371,6.5804,6.7117,320423,0
2006-06-19,6.7515,6.7515,6.5632,6.5689,124216,0
2006-06-20,6.6091,6.6091,6.4834,6.489,110259,0
2006-06-21,6.5178,6.7859,6.4546,6.7229,143675,0
2006-06-22,6.6776,6.6944,6.5804,6.6831,59135,0
2006-06-23,6.6431,6.78,6.5804,6.7229,98520,0
2006-06-26,6.7515,6.8543,6.7117,6.8543,108055,0
2006-06-27,6.8714,7.0314,6.8714,6.9628,144527,0
2006-06-28,6.9112,6.9454,6.7003,6.8487,96294,0
2006-06-29,6.877,7.3222,6.877,7.2825,235710,0
2006-06-30,7.345,7.7049,7.174,7.7049,1816340,0
2006-07-03,7.7161,7.7274,7.5276,7.6817,74086,0
2006-07-05,7.6817,7.7161,7.5163,7.5619,137668,0
2006-07-06,7.6078,7.6475,7.4592,7.5276,82871,0
2006-07-07,7.5103,7.6187,7.4933,7.5392,64192,0
2006-07-10,7.6589,7.6702,7.4365,7.4419,94185,0
2006-07-11,7.4078,7.4535,7.3679,7.3794,103104,0
2006-07-12,7.3963,7.4651,7.1853,7.3109,136830,0
2006-07-13,7.2421,7.3109,6.7515,6.8371,284907,0
2006-07-14,6.8146,6.9454,6.5804,6.6544,185067,0
2006-07-17,6.6202,6.7288,6.5857,6.6255,68494,0
2006-07-18,6.6717,6.7003,6.3408,6.4661,98798,0
2006-07-19,6.489,6.7003,6.489,6.5178,106563,0
2006-07-20,6.5178,6.5857,6.1468,6.1752,199248,0
2006-07-21,6.2093,6.3065,6.1239,6.1635,140753,0
2006-07-24,6.1752,6.3747,6.1239,6.2723,125413,0
2006-07-25,6.2323,6.472,6.2323,6.4433,173430,0
2006-07-26,6.4433,6.5632,6.4035,6.5461,81093,0
2006-07-27,6.5632,6.7627,6.3233,6.5003,87760,0
2006-07-28,6.5232,6.7117,6.506,6.7117,126137,0
2006-07-31,6.7627,6.9857,6.6886,6.7058,200237,0
2006-08-01,6.6489,6.8714,6.5461,6.5916,54203,0
2006-08-02,6.5916,6.7744,6.5232,6.5689,71124,0
2006-08-03,6.529,6.6431,6.4604,6.5574,52710,0
2006-08-04,6.6202,6.8255,6.5003,6.6032,60325,0
2006-08-07,6.6658,6.7229,6.5178,6.615,65911,0
2006-08-08,6.6489,6.9454,6.489,6.7744,158096,0
2006-08-09,6.7972,6.8255,6.615,6.6431,85761,0
2006-08-10,6.6375,6.7402,6.5178,6.5178,90418,0
2006-08-11,6.5348,7.1054,6.5348,7.1054,112354,0
2006-08-14,7.1222,7.3509,6.9227,7.0256,64171,0
2006-08-15,7.0824,7.3679,7.0083,7.345,67479,0
2006-08-16,7.3963,7.6019,7.362,7.5903,101545,0
2006-08-17,7.5504,7.6361,7.3509,7.6187,91024,0
2006-08-18,7.5677,7.5677,7.3852,7.4078,51606,0
2006-08-21,7.3963,7.6361,7.3963,7.5163,71691,0
2006-08-22,7.4305,7.5048,7.2706,7.4535,38044,0
2006-08-23,7.4535,7.522,7.2881,7.3852,69635,0
2006-08-24,7.2421,7.2595,7.0542,7.248,125914,0
2006-08-25,7.2595,7.4535,7.2311,7.3907,34209,0
2006-08-28,7.4137,7.4137,7.2881,7.3794,25328,0
2006-08-29,7.3736,7.3736,7.2765,7.2825,29273,0
2006-08-30,7.2595,7.3679,7.1965,7.2595,24286,0
2006-08-31,7.2595,7.3963,7.2595,7.3109,49162,0
2006-09-01,7.3336,7.4762,7.3109,7.4248,42721,0
2006-09-05,7.3963,7.5677,7.3565,7.4933,45468,0
2006-09-06,7.4592,7.5163,7.2881,7.4305,93560,0
2006-09-07,7.3963,7.3963,7.2253,7.2253,59200,0
2006-09-08,7.208,7.2198,7.0485,7.0711,77425,0
2006-09-11,7.0711,7.0939,6.8146,6.8312,82127,0
2006-09-12,6.8028,7.0881,6.7744,6.9,68142,0
2006-09-13,6.8829,7.0542,6.8829,6.9687,53875,0
2006-09-14,6.9628,6.9969,6.9,6.9285,23705,0
2006-09-15,7.0025,7.0881,6.9169,6.9169,16952,0
2006-09-18,6.9454,6.9912,6.8601,6.877,53666,0
2006-09-19,6.9227,6.974,6.7402,6.7402,100786,0
2006-09-20,6.7515,6.934,6.6776,6.9227,82292,0
2006-09-21,6.9227,6.9628,6.9,6.9,58983,0
2006-09-22,6.9,7.0083,6.9,6.9687,23530,0
2006-09-25,6.9969,7.1399,6.9969,7.1,50080,0
2006-09-26,7.0824,7.248,7.0824,7.1965,59641,0
2006-09-27,7.1339,7.3222,7.1222,7.1682,113690,0
2006-09-28,7.1624,7.4478,7.1453,7.4021,64230,0
2006-09-29,7.3736,7.7502,7.2421,7.6078,88380,0
2006-10-02,7.5789,7.7845,7.3907,7.6873,72618,0
2006-10-03,7.5619,7.7331,7.3336,7.4651,55369,0
2006-10-04,7.4137,7.482,7.4137,7.4419,55343,0
2006-10-05,7.4707,7.693,7.4365,7.693,34884,0
2006-10-06,7.7049,7.7049,7.5048,7.5789,30137,0
2006-10-09,7.5735,7.7331,7.5735,7.7274,20955,0
2006-10-10,7.7161,7.7502,7.2706,7.4078,164364,0
2006-10-11,7.345,7.5276,7.345,7.4195,65963,0
2006-10-12,7.4365,7.5276,7.4078,7.5048,85170,0
2006-10-13,7.5103,7.7904,7.4305,7.7904,85369,0
2006-10-16,7.7502,7.9272,7.6589,7.9102,95244,0
2006-10-17,7.8758,8.127,7.8475,8.127,52248,0
2006-10-18,8.127,8.161,8.0299,8.161,42567,0
2006-10-19,8.161,8.161,7.8129,7.9953,119910,0
2006-10-20,8.024,8.161,7.8758,8.0699,247813,0
2006-10-23,8.024,8.1556,7.9842,8.1326,162356,0
2006-10-24,8.161,8.161,8.0184,8.1214,105224,0
2006-10-25,8.1214,8.1214,8.047,8.1214,89562,0
2006-10-26,8.144,8.144,7.9842,8.0528,171262,0
2006-10-27,8.047,8.047,7.8986,7.8986,81500,0
2006-10-30,7.8758,7.9734,7.7904,7.8074,45299,0
2006-10-31,7.693,8.0299,7.693,7.9673,77549,0
2006-11-01,8.0014,8.0014,7.676,7.7161,43298,0
2006-11-02,7.6645,7.8986,7.5735,7.8986,80064,0
2006-11-03,7.9212,7.9501,7.8358,7.8644,47500,0
2006-11-06,7.8074,7.8758,7.5677,7.7274,95072,0
2006-11-07,7.7274,8.0014,7.2421,7.4195,344704,0
2006-11-08,7.4195,7.676,7.3565,7.6645,182566,0
2006-11-09,7.6645,7.9673,7.5903,7.9045,73700,0
2006-11-10,7.8986,8.0927,7.8986,8.0815,67304,0
2006-11-13,8.0815,8.2868,7.9899,8.201,149808,0
2006-11-14,8.2468,8.2752,8.1667,8.1898,84072,0
2006-11-15,8.2126,8.2411,7.7161,7.9272,175994,0
2006-11-16,8.0014,8.0642,7.9045,7.9156,37155,0
2006-11-17,7.8701,7.9784,7.8701,7.9156,39792,0
2006-11-20,7.8931,7.9212,7.8302,7.8302,28028,0
2006-11-21,7.8417,8.2069,7.8417,8.2069,104154,0
2006-11-22,8.161,8.3726,8.041,8.161,44771,0
2006-11-24,8.1214,8.1898,8.0985,8.184,13386,0
2006-11-27,8.127,8.127,7.796,7.8701,78514,0
2006-11-28,7.8701,7.8701,7.7502,7.7904,67523,0
2006-11-29,7.796,7.8528,7.7732,7.8017,46420,0
2006-11-30,7.8417,7.8417,7.7559,7.7559,39930,0
2006-12-01,7.7559,7.7559,7.5619,7.5903,90063,0
2006-12-04,7.7617,8.047,7.739,8.047,83669,0
2006-12-05,8.047,8.047,7.8585,7.8931,77418,0
2006-12-06,7.8475,7.9102,7.6992,7.739,37568,0
2006-12-07,7.8074,7.9441,7.8017,7.8758,71400,0
2006-12-08,7.8758,7.9734,7.7274,7.8244,65183,0
2006-12-11,7.8017,7.9673,7.7904,7.9441,49525,0
2006-12-12,7.9386,7.9386,7.7732,7.8417,106027,0
2006-12-13,7.8644,7.9386,7.8644,7.9332,39603,0
2006-12-14,7.8986,8.1214,7.8986,8.1098,125058,0
2006-12-15,8.1098,8.1154,8.047,8.0699,41925,0
2006-12-18,8.047,8.144,7.9045,7.9045,38811,0
2006-12-19,7.8873,8.0359,7.8873,7.9899,44433,0
2006-12-20,8.0359,8.0359,7.7274,7.7331,59834,0
2006-12-21,7.8528,7.8528,7.6817,7.7274,45596,0
2006-12-22,7.7502,7.7502,7.5561,7.5561,59727,0
2006-12-26,7.5276,7.6135,7.5163,7.6019,35057,0
2006-12-27,7.5276,8.1499,7.4195,8.1499,101745,0
2006-12-28,7.8417,7.8644,7.5163,7.6304,95813,0
2006-12-29,7.6304,7.693,7.6019,7.6078,32619,0
2007-01-03,7.693,7.7445,7.5449,7.6536,86674,0
2007-01-04,7.7274,7.7274,7.5276,7.6589,32426,0
2007-01-05,7.5103,7.5561,7.4195,7.4195,26263,0
2007-01-08,7.3736,7.4419,7.345,7.4021,69085,0
2007-01-09,7.4195,7.5335,7.4078,7.4651,137545,0
2007-01-10,7.4365,7.522,7.4195,7.482,31771,0
2007-01-11,7.5735,7.6361,7.4195,7.6361,91714,0
2007-01-12,7.5677,7.693,7.4195,7.693,64674,0
2007-01-16,7.6187,7.7274,7.6019,7.6187,211737,0
2007-01-17,7.5789,7.7331,7.5561,7.7049,33733,0
2007-01-18,7.7102,7.7331,7.6475,7.6589,32726,0
2007-01-19,7.7218,7.7559,7.6417,7.7102,23969,0
2007-01-22,7.676,7.6817,7.6589,7.6589,18655,0
2007-01-23,7.6417,7.676,7.522,7.676,66689,0
2007-01-24,7.6817,7.7732,7.6361,7.7676,58983,0
2007-01-25,7.7559,8.0754,7.7559,7.9501,96676,0
2007-01-26,7.9156,7.9386,7.8358,7.8816,38928,0
2007-01-29,7.8986,7.9156,7.7904,7.8017,40458,0
2007-01-30,7.7904,7.9045,7.7904,7.7904,79447,0
2007-01-31,7.7904,7.8931,7.7161,7.8758,56340,0
2007-02-01,7.9045,8.0642,7.9045,8.0528,47807,0
2007-02-02,8.0014,8.0754,7.9784,8.0528,53339,0
2007-02-05,8.0528,8.0642,7.9899,8.024,34905,0
2007-02-06,8.0014,8.0815,8.0014,8.0359,85826,0
2007-02-07,8.0299,8.161,8.0014,8.0642,103359,0
2007-02-08,8.1214,8.127,8.0528,8.0869,47144,0
2007-02-09,8.1098,8.161,8.0869,8.161,47657,0
2007-02-12,8.0985,8.1499,8.0586,8.0869,27376,0
2007-02-13,8.0754,8.161,8.0754,8.1326,45032,0
2007-02-14,8.1556,8.2241,8.144,8.2241,67263,0
2007-02-15,8.2126,8.2126,8.161,8.1667,80950,0
2007-02-16,8.161,8.2241,8.161,8.201,118351,0
2007-02-20,8.2241,8.4751,8.1898,8.4751,121062,0
2007-02-21,8.4751,8.5266,8.3095,8.4634,120287,0
2007-02-22,8.5321,8.5321,8.3437,8.3726,54948,0
2007-02-23,8.4584,8.4751,8.3667,8.4464,50766,0
2007-02-26,8.5207,8.5663,7.8244,8.5038,123952,0
2007-02-27,8.401,8.4121,8.0129,8.0869,95211,0
2007-02-28,8.161,8.2697,8.1154,8.1556,111472,0
2007-03-01,8.0927,8.5093,8.0927,8.5093,92138,0
2007-03-02,8.2353,8.4584,8.2353,8.4235,80613,0
2007-03-05,8.3954,8.7833,8.3495,8.7205,275141,0
2007-03-06,8.7432,9.1764,8.7205,8.8923,855504,0
2007-03-07,8.9483,9.3367,8.9368,9.1817,330778,0
2007-03-08,9.3135,9.4577,9.1877,9.4215,210506,0
2007-03-09,9.4509,9.662,9.2107,9.2693,170735,0
2007-03-12,9.2906,9.539,9.2906,9.4755,122910,0
2007-03-13,9.4976,9.549,9.2848,9.3427,134818,0
2007-03-14,9.3653,9.4002,9.1599,9.3884,94832,0
2007-03-15,9.3711,9.4215,9.3029,9.4119,51658,0
2007-03-16,9.3603,9.549,9.3603,9.545,49209,0
2007-03-19,9.572,9.874,9.572,9.746,137469,0
2007-03-20,9.798,9.919,9.623,9.919,189268,0
2007-03-21,9.919,9.959,9.646,9.931,95044,0
2007-03-22,9.959,10.278,9.959,10.18,249030,0
2007-03-23,10.18,10.18,9.88,9.898,206509,0
2007-03-26,10.01,10.016,9.931,10.016,135635,0
2007-03-27,10.027,10.027,9.886,9.971,62451,0
2007-03-28,9.989,9.989,9.868,9.915,48418,0
2007-03-29,9.971,9.977,9.823,9.915,68453,0
2007-03-30,9.942,10,9.746,9.915,101788,0
2007-04-02,10.01,10.032,9.948,9.995,136123,0
2007-04-03,10.01,10.016,9.851,9.995,74420,0
2007-04-04,10,10.102,9.977,9.989,116946,0
2007-04-05,10.043,10.043,9.995,10.016,44475,0
2007-04-09,10.016,10.016,9.995,10.016,80931,0
2007-04-10,10.027,10.027,9.995,9.995,100481,0
2007-04-11,10.016,10.022,9.868,9.942,139748,0
2007-04-12,10,10,9.511,9.712,195561,0
2007-04-13,9.793,10.016,9.679,10.016,146603,0
2007-04-16,10.016,10.016,9.931,10.016,124768,0
2007-04-17,10.027,10.111,9.966,10.09,73180,0
2007-04-18,10.09,10.124,10.016,10.096,56508,0
2007-04-19,10.054,10.18,10.016,10.102,79305,0
2007-04-20,10.124,10.581,10.106,10.556,135415,0
2007-04-23,10.757,11.078,10.569,10.967,403276,0
2007-04-24,11.056,11.101,10.867,10.934,222183,0
2007-04-25,10.956,11.095,10.792,11.067,229436,0
2007-04-26,11.209,11.33,11.118,11.307,170298,0
2007-04-27,11.35,11.717,11.33,11.711,273428,0
2007-04-30,11.847,11.911,11.591,11.608,279202,0
2007-05-01,11.43,11.666,10.997,11.027,481291,0
2007-05-02,11.13,11.476,10.906,11.356,240647,0
2007-05-03,11.361,11.591,11.361,11.591,258943,0
2007-05-04,11.603,11.735,11.53,11.735,152205,0
2007-05-07,11.771,11.853,11.66,11.829,197355,0
2007-05-08,11.847,12.171,11.275,12.027,593347,0
2007-05-09,12.099,13.692,12.071,13.53,842718,0
2007-05-10,13.67,14.039,13.309,13.732,548687,0
2007-05-11,13.53,13.907,13.065,13.519,404741,0
2007-05-14,13.581,14.272,13.519,14.023,436524,0
2007-05-15,14.194,14.25,14.034,14.103,331770,0
2007-05-16,14.25,14.628,14.098,14.536,455369,0
2007-05-17,14.672,15.317,14.628,14.897,726597,0
2007-05-18,15.049,15.35,15.049,15.193,426052,0
2007-05-21,15.205,15.576,15.205,15.576,389439,0
2007-05-22,15.489,15.5,13.907,14.12,1159405,0
2007-05-23,14.12,14.799,13.866,14.524,586793,0
2007-05-24,14.547,14.717,13.543,13.827,461061,0
2007-05-25,13.57,14.694,13.498,14.581,503596,0
2007-05-29,14.771,15.385,14.586,15.245,674701,0
2007-05-30,15.107,15.312,15.021,15.187,453073,0
2007-05-31,15.35,16.106,15.35,16.014,624987,0
2007-06-01,16.135,16.532,15.769,15.883,763870,0
2007-06-04,15.984,17.229,15.984,17.091,1020444,0
2007-06-05,17.291,17.395,16.317,16.52,962317,0
2007-06-06,16.505,16.505,16.233,16.441,603508,0
2007-06-07,16.106,16.424,16.001,16.209,496784,0
2007-06-08,15.958,16.317,14.953,16.244,671193,0
2007-06-11,16.294,16.294,15.883,16.153,319254,0
2007-06-12,15.625,15.946,15.223,15.871,605039,0
2007-06-13,15.637,16.476,15.637,16.436,493841,0
2007-06-14,16.543,16.83,16.327,16.627,365252,0
2007-06-15,16.735,17.009,16.464,16.538,317077,0
2007-06-18,16.538,16.549,16.113,16.305,333386,0
2007-06-19,16.317,17.184,16.266,17.06,626062,0
2007-06-20,17.16,17.205,16.505,16.597,534417,0
2007-06-21,16.603,17.685,15.952,17.601,688987,0
2007-06-22,17.697,17.708,17.132,17.15,2673511,0
2007-06-25,17.026,17.527,16.574,17.003,649818,0
2007-06-26,17.003,17.482,16.898,17.25,551098,0
2007-06-27,16.886,17.244,16.711,17.223,325825,0
2007-06-28,17.279,18.48,17.25,18.251,650124,0
2007-06-29,18.268,18.645,17.929,18.263,590250,0
2007-07-02,18.297,18.984,18.096,18.878,684318,0
2007-07-03,18.818,19.791,18.818,19.582,377187,0
2007-07-05,19.671,20.042,18.807,19.285,658260,0
2007-07-06,19.364,19.791,18.95,19.654,442557,0
2007-07-09,19.654,20.538,19.404,20.295,521757,0
2007-07-10,20.059,20.205,19.125,19.244,569441,0
2007-07-11,19.09,19.992,19.038,19.682,600882,0
2007-07-12,19.855,20.393,19.769,20.325,447284,0
2007-07-13,20.301,20.331,19.81,20.182,242369,0
2007-07-16,20.158,20.841,20.042,20.25,288909,0
2007-07-17,21.014,21.061,19.953,21.001,357079,0
2007-07-18,21.181,21.181,20.087,20.641,432101,0
2007-07-19,21.014,21.181,20.785,21.135,263180,0
2007-07-20,21.031,21.181,20.22,20.331,323144,0
2007-07-23,20.538,20.538,18.715,19.786,784413,0
2007-07-24,18.95,19.445,18.413,18.85,579235,0
2007-07-25,18.839,19.222,16.323,16.881,1094673,0
2007-07-26,16.323,17.511,16.153,16.526,853375,0
2007-07-27,16.244,17.009,16.047,16.476,465281,0
2007-07-30,16.344,16.775,15.722,16.43,388828,0
2007-07-31,16.678,17.049,16.294,16.532,355788,0
2007-08-01,16.323,16.762,15.734,16.405,444364,0
2007-08-02,16.294,16.412,15.989,16.209,410610,0
2007-08-03,16.221,16.621,15.438,15.604,312351,0
2007-08-06,15.979,16.4,14.885,16.305,444428,0
2007-08-07,16.271,16.875,15.893,16.482,591199,0
2007-08-08,16.683,17.746,15.251,15.483,620569,0
2007-08-09,15.038,15.038,12.658,12.727,945611,0
2007-08-10,12.514,12.721,11.888,12.526,818970,0
2007-08-13,12.762,15.831,12.762,15.408,911628,0
2007-08-14,15.273,15.273,13.993,14.502,465985,0
2007-08-15,14.412,14.633,13.717,13.856,336595,0
2007-08-16,13.349,13.832,12.526,13.558,476512,0
2007-08-17,14.429,14.57,13.587,14.153,328734,0
2007-08-20,14.326,14.672,13.941,14.098,249651,0
2007-08-21,13.959,14.688,13.959,14.56,209812,0
2007-08-22,14.694,16.047,14.66,15.432,385007,0
2007-08-23,15.495,15.495,14.53,14.929,260418,0
2007-08-24,15.009,15.653,14.776,15.653,265038,0
2007-08-27,15.66,15.66,14.885,15.235,275545,0
2007-08-28,14.935,15.217,14.25,14.355,277156,0
2007-08-29,14.463,15.187,14.407,15.154,231645,0
2007-08-30,14.885,15.506,14.576,15.147,145850,0
2007-08-31,15.363,15.557,14.924,15.403,125875,0
2007-09-04,15.489,15.576,15.073,15.557,245252,0
2007-09-05,15.369,15.467,14.771,14.992,187384,0
2007-09-06,14.969,15.251,14.885,15.112,123468,0
2007-09-07,14.846,15.021,13.982,13.999,268502,0
2007-09-10,13.999,14.165,13.286,13.692,226214,0
2007-09-11,13.743,13.743,12.514,12.982,777183,0
2007-09-12,12.888,13.378,12.415,13.154,391471,0
2007-09-13,13.292,13.838,12.812,13.592,364886,0
2007-09-14,13.402,13.717,13.095,13.616,256617,0
2007-09-17,13.628,13.628,12.988,13.235,170328,0
2007-09-18,13.321,14.463,13.111,14.463,291566,0
2007-09-19,14.483,14.958,14.017,14.554,317807,0
2007-09-20,14.542,14.862,14.12,14.332,203397,0
2007-09-21,14.478,14.678,14.051,14.221,266278,0
2007-09-24,14.314,15.199,14.255,14.536,227314,0
2007-09-25,14.463,15.199,14.272,15.187,283979,0
2007-09-26,15.302,15.764,14.828,15.597,314052,0
2007-09-27,15.764,18.192,15.165,18.007,1794006,0
2007-09-28,18.543,18.878,17.544,17.73,912773,0
2007-10-01,18.143,19.12,17.962,18.826,607728,0
2007-10-02,19.16,19.329,18.309,18.845,546113,0
2007-10-03,18.789,18.826,17.945,18.175,409652,0
2007-10-04,18.233,18.997,18.137,18.997,318792,0
2007-10-05,19.193,19.561,19.086,19.25,379976,0
2007-10-08,19.433,19.496,18.911,19.29,306433,0
2007-10-09,19.445,19.572,18.95,19.496,250545,0
2007-10-10,19.513,19.729,19.055,19.693,251500,0
2007-10-11,19.78,20.076,18.107,18.801,488423,0
2007-10-12,18.845,19.272,18.396,19.131,241470,0
2007-10-15,19.182,19.507,18.807,19.216,323247,0
2007-10-16,19.193,19.232,18.532,18.622,247437,0
2007-10-17,19.009,19.131,17.663,18.192,448524,0
2007-10-18,18.187,18.991,18.119,18.922,251592,0
2007-10-19,18.901,19.067,17.746,17.776,258310,0
2007-10-22,17.8,18.457,16.904,18.303,351626,0
2007-10-23,18.599,18.856,18.251,18.669,228860,0
2007-10-24,18.503,18.622,17.829,18.333,217936,0
2007-10-25,18.286,18.751,17.968,18.297,179449,0
2007-10-26,18.519,18.826,17.981,18.801,254884,0
2007-10-29,19.086,20.307,18.813,20.005,456813,0
2007-10-30,19.061,20.205,19.061,19.166,276455,0
2007-10-31,19.334,20.032,18.911,20.02,335452,0
2007-11-01,19.433,19.593,19.05,19.38,336123,0
2007-11-02,19.542,19.588,17.629,18.052,667582,0
2007-11-05,17.8,18.377,17.109,17.441,380107,0
2007-11-06,17.307,18.192,17.105,18.182,284697,0
2007-11-07,17.806,18.17,17.009,17.055,201216,0
2007-11-08,17.115,17.736,16.756,17.544,297275,0
2007-11-09,17.178,17.178,16.135,16.294,335823,0
2007-11-12,16.171,16.915,15.984,16.014,249083,0
2007-11-13,16.106,16.609,15.637,16.488,374363,0
2007-11-14,16.84,16.898,16.271,16.418,171599,0
2007-11-15,16.43,16.568,15.534,16.2,402228,0
2007-11-16,16.261,16.261,15.529,15.842,289360,0
2007-11-19,15.831,15.984,14.771,15.044,228634,0
2007-11-20,15.217,15.408,14.682,15.073,148204,0
2007-11-21,14.915,14.986,14.372,14.458,194240,0
2007-11-23,14.706,15.369,14.463,15.193,80462,0
2007-11-26,15.307,15.512,14.666,14.694,216531,0
2007-11-27,14.89,15.29,14.44,15.165,267854,0
2007-11-28,15.35,16.471,15.107,16.436,274948,0
2007-11-29,16.43,16.43,15.643,16.327,217174,0
2007-11-30,16.668,16.968,15.946,16.165,394538,0
2007-12-03,16.311,16.311,15.529,15.94,272428,0
2007-12-04,15.722,15.74,15.17,15.483,162151,0
2007-12-05,16.02,16.02,15.438,15.854,257913,0
2007-12-06,15.786,16.555,15.529,16.505,178404,0
2007-12-07,16.476,17.094,16.38,17.094,239723,0
2007-12-10,17.178,17.962,17.043,17.285,327588,0
2007-12-11,17.506,17.506,16.135,16.182,277551,0
2007-12-12,16.933,17.205,16.3,16.694,289265,0
2007-12-13,16.549,16.768,15.769,16.532,233823,0
2007-12-14,16.244,16.344,15.42,15.518,206999,0
2007-12-17,15.317,15.564,13.935,14.034,404954,0
2007-12-18,14.272,14.947,13.959,14.429,306058,0
2007-12-19,14.605,14.706,14.255,14.513,218900,0
2007-12-20,14.633,14.66,14.115,14.394,238998,0
2007-12-21,13.918,14.782,13.918,14.678,409066,0
2007-12-24,14.897,14.992,14.483,14.649,129857,0
2007-12-26,14.605,15.158,14.146,15.055,177320,0
2007-12-27,15.1,15.327,14.159,14.159,170611,0
2007-12-28,14.115,14.57,13.941,13.982,123338,0
2007-12-31,13.999,14.35,13.722,14.034,225635,0
2008-01-02,14.039,14.355,13.474,13.498,191113,0
2008-01-03,13.652,14.217,13.498,13.576,217590,0
2008-01-04,13.355,13.402,12.682,12.859,316565,0
2008-01-07,13.047,13.611,12.829,12.982,350247,0
2008-01-08,13.017,13.361,12.127,12.148,224612,0
2008-01-09,12.066,12.142,11.141,11.829,521300,0
2008-01-10,11.654,12.46,11.33,12.022,345593,0
2008-01-11,11.847,12.132,11.586,11.644,193598,0
2008-01-14,11.777,11.853,11.34,11.711,205819,0
2008-01-15,11.402,11.563,10.896,11.275,297468,0
2008-01-16,11.083,11.234,10.398,11.209,647320,0
2008-01-17,11.275,11.673,10.433,10.879,455354,0
2008-01-18,10.873,11.136,10.69,10.792,221035,0
2008-01-22,9.863,11.044,9.4695,10.644,259534,0
2008-01-23,10.174,11.396,9.948,11.391,203858,0
2008-01-24,11.482,11.701,11.275,11.5,214787,0
2008-01-25,11.711,12.031,11.506,11.935,220200,0
2008-01-28,11.835,12.037,11.408,11.994,160480,0
2008-01-29,12.06,12.11,11.476,12.066,166109,0
2008-01-30,11.988,12.595,11.701,12.514,237682,0
2008-01-31,12.099,12.888,11.759,12.796,265485,0
2008-02-01,12.899,13.407,12.438,13.402,230672,0
2008-02-04,13.435,13.435,12.571,12.796,171440,0
2008-02-05,12.544,12.876,12.076,12.099,192383,0
2008-02-06,12.205,12.465,11.829,11.958,120995,0
2008-02-07,11.87,12.404,11.684,11.923,157641,0
2008-02-08,11.894,12.682,11.894,12.027,159291,0
2008-02-11,12.154,12.154,11.835,11.923,132448,0
2008-02-12,11.847,12.379,11.817,12.099,127085,0
2008-02-13,12.293,12.812,12.293,12.756,121020,0
2008-02-14,12.894,12.931,11.969,12.048,125575,0
2008-02-15,11.847,12.286,11.591,12.048,143841,0
2008-02-19,12.293,12.486,11.923,12.374,134338,0
2008-02-20,12.257,12.624,11.923,12.251,127632,0
2008-02-21,12.444,12.538,11.946,12.142,132735,0
2008-02-22,12.235,12.263,11.58,11.958,163392,0
2008-02-25,12.022,12.263,11.494,12.246,145118,0
2008-02-26,12.216,12.773,12.022,12.734,112330,0
2008-02-27,12.514,12.854,12.46,12.56,96579,0
2008-02-28,12.438,12.746,12.356,12.582,160819,0
2008-02-29,12.46,12.663,11.975,12.088,180433,0
2008-03-03,12.071,12.398,11.817,12.048,227501,0
2008-03-04,11.988,14.326,11.706,14.131,476897,0
2008-03-05,14.206,14.919,13.964,14.622,500900,0
2008-03-06,14.508,14.717,14.244,14.267,381448,0
2008-03-07,14.159,14.969,14.011,14.639,290980,0
2008-03-10,14.846,15.379,14.639,14.806,348403,0
2008-03-11,15.296,15.576,14.981,15.576,282022,0
2008-03-12,15.576,16.177,15.17,15.836,223411,0
2008-03-13,15.426,16.412,15.17,16.171,341155,0
2008-03-14,16.117,16.117,14.53,15.032,428216,0
2008-03-17,14.495,15.557,14.463,15.13,187824,0
2008-03-18,15.625,16.808,15.187,16.796,368583,0
2008-03-19,16.863,17.015,15.764,15.792,285233,0
2008-03-20,16.141,16.514,15.871,16.333,428531,0
2008-03-24,16.43,17.199,15.842,17.037,309512,0
2008-03-25,16.909,17.238,16.505,16.886,264832,0
2008-03-26,16.689,16.881,16.65,16.851,136149,0
2008-03-27,16.711,16.986,16.585,16.689,142453,0
2008-03-28,16.627,16.869,16.482,16.645,123744,0
2008-03-31,16.574,16.824,16.124,16.282,194893,0
2008-04-01,16.722,16.875,16.614,16.83,320475,0
2008-04-02,16.775,16.881,16.591,16.846,210751,0
2008-04-03,16.639,16.944,16.549,16.857,247668,0
2008-04-04,16.025,17.905,16.025,17.406,298435,0
2008-04-07,17.494,17.658,17.055,17.32,164263,0
2008-04-08,16.974,17.441,16.974,17.378,138850,0
2008-04-09,17.307,17.441,16.505,16.585,165385,0
2008-04-10,16.476,17.313,16.436,17.021,164356,0
2008-04-11,16.869,17.19,16.171,16.317,131980,0
2008-04-14,16.159,16.639,16.059,16.412,141256,0
2008-04-15,16.412,16.661,16.147,16.464,101423,0
2008-04-16,16.756,17.216,16.633,17.043,143954,0
2008-04-17,16.915,17.297,16.555,16.974,125052,0
2008-04-18,17.105,17.307,16.84,17.15,151072,0
2008-04-21,16.716,17.138,16.689,17.127,115062,0
2008-04-22,17.105,17.154,16.436,16.735,152233,0
2008-04-23,16.74,17.105,16.452,16.808,113736,0
2008-04-24,16.746,16.83,16.271,16.603,152424,0
2008-04-25,16.678,16.729,16.106,16.621,100313,0
2008-04-28,16.555,17.16,16.555,17.091,97625,0
2008-04-29,17.132,17.244,16.627,16.706,80988,0
2008-04-30,16.802,17.078,16.711,16.792,94789,0
2008-05-01,16.813,17.244,16.813,17.238,127088,0
2008-05-02,17.244,17.465,16.986,17.06,102217,0
2008-05-05,17.384,17.527,17.291,17.384,198930,0
2008-05-06,17.297,20.557,16.997,20.517,1236393,0
2008-05-07,20.563,20.983,19.2,19.832,563075,0
2008-05-08,20.053,20.598,19.421,20.381,301158,0
2008-05-09,20.557,20.614,20.047,20.614,175970,0
2008-05-12,20.675,22.182,20.614,22.075,500139,0
2008-05-13,21.98,22.264,21.396,22.025,292509,0
2008-05-14,21.674,22.305,21.366,21.54,245063,0
2008-05-15,21.504,22.362,21.476,22.096,355719,0
2008-05-16,22.293,22.305,21.663,22.013,279288,0
2008-05-19,22.165,22.299,21.545,21.573,298167,0
2008-05-20,21.563,22.143,21.535,22.143,345200,0
2008-05-21,22.258,22.954,21.94,22.235,571252,0
2008-05-22,22.09,22.435,21.715,22.12,248994,0
2008-05-23,21.755,21.755,19.929,20.933,408222,0
2008-05-27,21.608,22.289,20.915,22.289,370174,0
2008-05-28,22.463,22.468,21.372,21.859,277223,0
2008-05-29,21.743,22.229,21.68,21.743,261294,0
2008-05-30,21.733,22.463,21.733,22.369,269079,0
2008-06-02,22.328,23.101,22.305,22.884,379484,0
2008-06-03,23.066,23.137,21.888,22.362,240331,0
2008-06-04,22.007,22.43,21.871,22.149,156361,0
2008-06-05,22.001,22.406,21.956,22.218,224688,0
2008-06-06,22.102,22.299,21.192,21.242,210093,0
2008-06-09,21.203,21.767,20.609,21.275,305704,0
2008-06-10,20.904,21.773,20.904,21.192,230132,0
2008-06-11,21.42,21.464,20.17,20.192,345669,0
2008-06-12,20.359,20.961,19.775,20.087,243155,0
2008-06-13,20.363,21.464,20.153,21.464,323154,0
2008-06-16,21.871,22.007,21.608,21.968,319026,0
2008-06-17,21.928,21.995,21.296,21.685,352093,0
2008-06-18,21.476,22.013,20.775,21.263,222082,0
2008-06-19,21.285,21.68,20.945,21.68,161294,0
2008-06-20,21.504,21.504,20.632,20.973,266456,0
2008-06-23,21.221,21.36,20.887,20.939,142357,0
2008-06-24,20.791,21.269,20.153,20.158,165332,0
2008-06-25,20.289,20.658,20.187,20.496,311225,0
2008-06-26,20.211,20.211,18.297,18.704,553874,0
2008-06-27,18.549,19.02,18.057,18.091,649180,0
2008-06-30,17.56,18.321,17.372,17.995,486302,0
2008-07-01,17.646,19.513,17.534,19.489,499553,0
2008-07-02,18.78,19.387,17.611,17.893,413025,0
2008-07-03,17.841,18.492,17.635,17.782,229408,0
2008-07-07,17.817,18.525,17.406,17.841,332696,0
2008-07-08,17.841,18.768,17.549,18.751,318922,0
2008-07-09,18.789,19.227,17.758,17.764,355087,0
2008-07-10,17.934,18.587,17.73,18.371,250674,0
2008-07-11,18.245,18.89,17.911,18.715,294814,0
2008-07-14,19.05,19.067,18.198,18.783,350550,0
2008-07-15,18.439,18.704,17.584,18.175,365312,0
2008-07-16,18.192,19.12,17.934,19.12,239163,0
2008-07-17,18.979,19.741,18.571,19.665,306512,0
2008-07-18,19.648,20.797,19.468,20.693,432886,0
2008-07-21,20.706,21.192,20.363,20.973,279808,0
2008-07-22,20.814,22.656,20.675,22.65,495168,0
2008-07-23,22.57,22.57,21.535,22.211,334566,0
2008-07-24,22.171,22.293,20.904,20.949,265751,0
2008-07-25,21.077,21.888,20.664,21.68,205665,0
2008-07-28,21.669,22.176,21.203,21.401,148892,0
2008-07-29,21.843,22.305,21.58,22.258,192427,0
2008-07-30,22.328,23.942,22.187,23.449,922239,0
2008-07-31,23.652,23.696,22.866,22.972,404549,0
2008-08-01,23.258,23.363,22.495,22.714,294213,0
2008-08-04,22.92,23.019,20.769,21.436,633170,0
2008-08-05,21.448,21.715,17.703,19.02,1938296,0
2008-08-06,18.286,19.815,18.149,19.176,531247,0
2008-08-07,18.64,19.067,18.605,18.679,323539,0
2008-08-08,18.519,19.489,18.508,19.143,268286,0
2008-08-11,18.78,19.238,18.402,18.878,261148,0
2008-08-12,18.826,18.833,18.227,18.679,219663,0
2008-08-13,18.424,19.451,18.327,19.009,259851,0
2008-08-14,18.733,19.318,18.407,19.09,167268,0
2008-08-15,19.318,19.409,18.498,18.669,271272,0
2008-08-18,18.78,19.09,18.125,18.396,112755,0
2008-08-19,18.159,18.175,17.425,17.817,282839,0
2008-08-20,17.858,18.48,17.56,18.377,199498,0
2008-08-21,18.216,18.396,17.871,17.899,232882,0
2008-08-22,18.182,18.513,17.939,18.424,91437,0
2008-08-25,18.402,18.402,17.635,17.812,119874,0
2008-08-26,17.929,18.102,17.663,17.752,329972,0
2008-08-27,17.718,18.457,17.566,18.366,210577,0
2008-08-28,18.554,18.974,18.402,18.911,137817,0
2008-08-29,18.868,18.868,18.315,18.451,109208,0
2008-09-02,17.669,18.605,17.395,17.835,237670,0
2008-09-03,17.835,18.492,17.646,18.029,304403,0
2008-09-04,17.829,17.882,16.356,16.694,371214,0
2008-09-05,16.555,16.813,16.03,16.52,280856,0
2008-09-08,16.927,17.511,16.555,17.389,311374,0
2008-09-09,17.389,17.713,16.065,16.095,149953,0
2008-09-10,16.233,17.127,16.059,17.078,181269,0
2008-09-11,16.813,17.384,16.458,17.384,126660,0
2008-09-12,17.307,17.8,17.1,17.652,75316,0
2008-09-15,17.026,17.544,15.917,16.02,167184,0
2008-09-16,15.716,17.144,15.391,16.881,320974,0
2008-09-17,16.505,16.716,15.17,15.217,334863,0
2008-09-18,15.614,16.614,14.326,16.249,359648,0
2008-09-19,17.223,18.263,16.729,17.56,494792,0
2008-09-22,17.549,17.817,16.836,16.886,108322,0
2008-09-23,16.836,16.836,15.239,15.245,251102,0
2008-09-24,15.284,15.534,14.407,14.412,238908,0
2008-09-25,14.508,14.793,14.267,14.628,532675,0
2008-09-26,14.232,14.717,14.141,14.678,188378,0
2008-09-29,14.355,14.483,12.829,13.599,288547,0
2008-09-30,13.773,14.565,13.564,14.519,209984,0
2008-10-01,14.394,14.394,13.634,13.811,193516,0
2008-10-02,13.664,13.976,12.928,13.011,204391,0
2008-10-03,12.854,13.726,12.335,12.588,378227,0
2008-10-06,12.165,12.588,11.251,12.211,391230,0
2008-10-07,12.34,12.486,11.157,11.318,189107,0
2008-10-08,10.98,12.263,10.13,11.517,422309,0
2008-10-09,11.811,12.281,10.363,10.506,305370,0
2008-10-10,9.572,12.962,9.0697,11.946,689570,0
2008-10-13,12.962,13.451,12.127,13.451,376873,0
2008-10-14,13.722,13.856,12.444,12.721,262756,0
2008-10-15,12.41,12.624,11.181,11.296,350643,0
2008-10-16,11.285,11.859,10.455,11.723,309915,0
2008-10-17,11.157,12.299,10.861,11.136,342709,0
2008-10-20,11.291,12.121,11.209,12.076,278628,0
2008-10-21,11.93,12.299,11.47,11.74,223138,0
2008-10-22,11.368,11.569,10.174,10.535,344875,0
2008-10-23,10.592,10.734,9.3821,10.048,395436,0
2008-10-24,9.758,10.422,9.3427,10.004,310632,0
2008-10-27,9.817,10.004,9.3427,9.3771,148652,0
2008-10-28,9.618,10.415,9.1091,10.41,166030,0
2008-10-29,10.352,11.014,9.516,10.455,154929,0
2008-10-30,10.489,10.956,10.325,10.956,137737,0
2008-10-31,10.934,11.829,10.729,11.679,150173,0
2008-11-03,11.163,11.464,10.884,11.228,276207,0
2008-11-04,9.2979,9.4755,8.5093,9.0064,1196313,0
2008-11-05,8.9091,9.1361,8.5894,8.6062,397853,0
2008-11-06,8.5321,8.6235,7.9212,8.2697,476356,0
2008-11-07,8.355,8.5722,7.8244,8.0073,297370,0
2008-11-10,8.0869,8.1898,7.6536,7.8129,298430,0
2008-11-11,7.7559,8.1154,7.2936,7.4021,336791,0
2008-11-12,7.4021,7.7445,7.077,7.3907,496333,0
2008-11-13,7.4305,8.612,7.0711,8.612,591278,0
2008-11-14,8.3726,8.555,7.5048,7.5619,323427,0
2008-11-17,7.4195,7.8931,7.3222,7.7274,411521,0
2008-11-18,7.7331,8.0299,7.5335,7.8302,261834,0
2008-11-19,7.8017,7.8017,6.9055,6.98,261625,0
2008-11-20,6.8255,7.1853,6.3635,6.3918,256951,0
2008-11-21,6.5574,7.1624,6.2605,7.1399,244022,0
2008-11-24,7.1624,7.7049,6.9454,7.4419,199306,0
2008-11-25,7.5504,7.7845,7.2311,7.7502,150456,0
2008-11-26,7.4933,8.4865,7.4933,8.4351,180713,0
2008-11-28,8.0869,8.5038,8.0754,8.4865,63684,0
2008-12-01,8.127,8.4464,7.1399,7.2026,232531,0
2008-12-02,7.4305,7.6417,7.2765,7.6135,233444,0
2008-12-03,7.3165,8.1326,7.3165,8.047,264310,0
2008-12-04,7.8528,8.2069,7.5848,7.796,231245,0
2008-12-05,7.5963,8.3095,7.4021,8.2126,285466,0
2008-12-08,8.6004,9.4397,8.401,9.1313,346376,0
2008-12-09,8.9606,9.3367,8.5378,8.6576,204861,0
2008-12-10,8.8574,8.9606,8.3954,8.6921,133717,0
2008-12-11,8.5038,8.9205,8.5038,8.5948,241298,0
2008-12-12,8.3437,9.0179,8.3095,8.8971,169321,0
2008-12-15,9.0514,9.2002,8.3777,8.5321,150463,0
2008-12-16,8.7491,9.69,8.6235,9.628,241664,0
2008-12-17,9.572,10.381,9.572,10.072,221111,0
2008-12-18,10.072,10.072,9.1203,9.4866,341783,0
2008-12-19,9.781,10.433,9.4976,9.599,408473,0
2008-12-22,9.605,9.915,9.0744,9.504,212172,0
2008-12-23,9.582,9.834,9.4926,9.712,277655,0
2008-12-24,9.673,10.164,9.4976,9.942,128316,0
2008-12-26,10.004,10.24,9.723,10.054,137655,0
2008-12-29,10.01,10.01,9.1475,9.662,144811,0
2008-12-30,9.728,10.352,9.1708,10.314,191902,0
2008-12-31,10.278,10.649,10.136,10.506,199044,0
2009-01-02,9.566,10.74,9.566,10.556,183249,0
2009-01-05,10.666,10.867,10.511,10.719,152959,0
2009-01-06,10.833,11.136,10.598,10.934,195399,0
2009-01-07,10.592,10.896,9.903,10.245,151512,0
2009-01-08,10.157,10.489,9.983,10.32,183900,0
2009-01-09,10.352,10.598,9.763,9.81,167974,0
2009-01-12,9.829,9.971,9.4215,9.4215,190573,0
2009-01-13,9.4509,9.851,9.3307,9.612,141136,0
2009-01-14,9.4695,9.673,8.9315,9.0697,210182,0
2009-01-15,9.0854,9.3771,8.675,9.3711,186911,0
2009-01-16,9.4002,9.511,8.8004,9.0907,221225,0
2009-01-20,8.9205,9.1599,8.1724,8.2241,195717,0
2009-01-21,8.4809,9.2906,8.2353,9.1817,157401,0
2009-01-22,8.9483,9.521,8.8631,9.0854,153226,0
2009-01-23,8.8458,9.1656,8.7032,8.966,287569,0
2009-01-26,8.9091,9.3427,8.7605,9.012,147179,0
2009-01-27,9.0064,9.2061,8.8004,9.1599,128609,0
2009-01-28,9.3307,10.054,9.2219,10.043,146637,0
2009-01-29,9.845,9.954,8.8803,8.9716,162132,0
2009-01-30,9.0697,9.1419,8.5378,8.5894,203490,0
2009-02-02,8.4922,9.1656,8.441,9.0459,166002,0
2009-02-03,9.0974,9.4052,8.9716,9.2906,133095,0
2009-02-04,9.3194,9.84,9.1361,9.4976,107032,0
2009-02-05,9.3711,9.834,9.1599,9.712,105205,0
2009-02-06,9.728,10.296,9.539,10.284,124928,0
2009-02-09,10.198,10.363,9.903,10.169,83244,0
2009-02-10,10.048,10.376,9.2906,9.4637,188172,0
2009-02-11,9.504,9.662,9.3544,9.3653,90467,0
2009-02-12,9.3249,9.521,9.1033,9.4695,115951,0
2009-02-13,9.4509,9.81,9.2629,9.4155,94771,0
2009-02-17,9.2693,9.3711,8.9425,8.9952,108722,0
2009-02-18,9.1656,9.279,8.5722,8.6689,182645,0
2009-02-19,8.7547,9.2742,8.726,9.0582,278561,0
2009-02-20,8.8803,9.012,8.612,8.7375,265351,0
2009-02-23,8.5493,8.5776,7.5335,7.5392,470887,0
2009-02-24,7.6187,7.9332,7.3907,7.8701,415416,0
2009-02-25,7.8302,7.9386,7.4535,7.5048,318978,0
2009-02-26,7.5504,7.7732,7.3222,7.345,256201,0
2009-02-27,7.4248,7.6873,7.345,7.3907,280210,0
2009-03-02,7.2311,7.2881,6.5689,6.9567,374775,0
2009-03-03,6.6831,6.8887,6.3009,6.3635,724841,0
2009-03-04,6.5118,6.7744,6.4433,6.5461,344168,0
2009-03-05,6.3578,6.472,5.7414,6.0497,349331,0
2009-03-06,6.1179,6.2437,5.8044,6.0039,321584,0
2009-03-09,5.907,6.0722,5.7414,5.907,228769,0
2009-03-10,6.1352,6.7058,5.9698,6.7003,246189,0
2009-03-11,6.7972,7.0654,6.6544,6.877,305436,0
2009-03-12,6.8255,7.7331,6.6886,7.6361,302740,0
2009-03-13,7.7331,8.4292,7.7331,8.1724,302197,0
2009-03-16,8.2524,8.3726,7.9045,7.9613,151630,0
2009-03-17,7.9784,8.4235,7.8528,8.4179,161789,0
2009-03-18,8.3378,9.1656,8.3039,8.6806,238441,0
2009-03-19,8.8458,8.9716,8.4751,8.5148,164455,0
2009-03-20,8.6292,8.7547,7.9842,8.0642,229355,0
2009-03-23,8.6523,9.1361,8.4584,9.0799,218664,0
2009-03-24,8.8691,8.9887,8.4292,8.4464,138866,0
2009-03-25,8.5722,8.9952,8.3155,8.7432,201191,0
2009-03-26,9.1313,9.1313,8.5948,9.0514,219845,0
2009-03-27,8.7946,9.0414,8.2927,8.3269,202990,0
2009-03-30,7.9899,8.0985,7.6245,7.8244,341529,0
2009-03-31,7.9842,8.3611,7.7788,8.2069,366351,0
2009-04-01,8.0359,8.8574,7.8244,8.7833,228684,0
2009-04-02,8.9887,9.521,8.8517,9.1599,181601,0
2009-04-03,9.0697,9.2061,8.9261,9.2061,85332,0
2009-04-06,9.0744,9.1313,8.7491,9,102389,0
2009-04-07,8.8517,8.9773,8.3495,8.355,124372,0
2009-04-08,8.401,8.6062,8.3095,8.5605,72289,0
2009-04-09,8.8406,9.1708,8.715,9.0348,178314,0
2009-04-13,8.8574,9.0348,8.6977,8.9261,157484,0
2009-04-14,8.7092,8.7205,8.3726,8.4121,142462,0
2009-04-15,8.355,8.6576,8.355,8.6404,106020,0
2009-04-16,8.7432,8.8631,8.4751,8.7719,111220,0
2009-04-17,8.8173,8.9539,8.6349,8.7092,162602,0
2009-04-20,8.4694,8.6235,8.1098,8.2583,253384,0
2009-04-21,8.104,8.9147,8.0299,8.8291,196221,0
2009-04-22,8.6004,9.521,8.6004,9.1361,218788,0
2009-04-23,9.1203,9.511,8.9831,9.2337,241929,0
2009-04-24,9.3135,10.284,9.1313,10.027,255694,0
2009-04-27,9.74,9.823,9.4815,9.623,213226,0
2009-04-28,9.3821,10.106,9.3821,9.829,174027,0
2009-04-29,9.971,10.422,9.903,10.164,120207,0
2009-04-30,10.268,10.729,10.169,10.169,217257,0
2009-05-01,10.186,10.363,9.925,10.111,195631,0
2009-05-04,10.192,10.673,10.192,10.673,283495,0
2009-05-05,9.707,10.604,9.4335,9.572,466732,0
2009-05-06,9.549,9.634,9.0414,9.1541,312667,0
2009-05-07,9.3097,9.4275,9.0697,9.3307,272808,0
2009-05-08,9.504,9.746,9.2979,9.577,268317,0
2009-05-11,9.3821,9.646,9.2337,9.539,220822,0
2009-05-12,9.588,9.746,9.2693,9.504,117800,0
2009-05-13,9.3249,9.3711,8.8803,8.9205,194616,0
2009-05-14,9,9.2337,8.8923,9.0348,172996,0
2009-05-15,9.0854,9.0854,8.4292,8.5722,423870,0
2009-05-18,8.5663,8.715,8.4526,8.612,259902,0
2009-05-19,8.6004,8.7032,8.441,8.5038,227229,0
2009-05-20,8.6178,9.029,8.5436,8.8291,175323,0
2009-05-21,8.6404,8.9606,8.4121,8.6806,175613,0
2009-05-22,8.726,9.0348,8.726,8.8803,183016,0
2009-05-26,8.715,9.1764,8.715,9.1203,184148,0
2009-05-27,9.012,9.3029,8.9483,8.9887,136736,0
2009-05-28,9.0414,9.1764,8.8631,9.012,183587,0
2009-05-29,9.0235,9.1146,8.715,8.9315,191938,0
2009-06-01,8.9952,9.549,8.9952,9.3771,217643,0
2009-06-02,9.3653,9.834,9.3476,9.763,172088,0
2009-06-03,9.685,9.74,9.4155,9.69,144875,0
2009-06-04,9.718,9.834,9.533,9.763,181048,0
2009-06-05,9.823,10.027,9.667,9.88,195583,0
2009-06-08,9.728,10.027,9.707,9.851,159075,0
2009-06-09,9.948,9.954,9.758,9.874,131513,0
2009-06-10,10.01,10.01,9.549,9.874,208185,0
2009-06-11,9.88,10.111,9.533,9.989,112567,0
2009-06-12,9.898,10.01,9.511,9.769,243064,0
2009-06-15,9.657,9.834,9.511,9.566,225416,0
2009-06-16,9.572,9.751,9.279,9.3135,216842,0
2009-06-17,9.3307,9.56,9.2742,9.4637,162649,0
2009-06-18,9.4155,9.511,9.2742,9.4002,128097,0
2009-06-19,9.549,9.69,9.279,9.628,215651,0
2009-06-22,9.516,9.516,8.8971,8.9773,228096,0
2009-06-23,8.9887,9.2446,8.9606,8.9887,153002,0
2009-06-24,9.0697,9.3135,8.9773,8.9952,95312,0
2009-06-25,8.9887,9.3249,8.966,9.2219,163158,0
2009-06-26,9.1091,9.527,9.0064,9.521,788249,0
2009-06-29,9.521,9.582,9.1877,9.4926,143627,0
2009-06-30,9.4755,9.572,9.0799,9.0854,125740,0
2009-07-01,9.1475,9.4577,9.0907,9.2107,171167,0
2009-07-02,9.1146,9.1146,8.8691,8.8803,226837,0
2009-07-06,8.789,8.9035,8.612,8.7946,170515,0
2009-07-07,8.8291,8.9147,8.612,8.6235,207077,0
2009-07-08,8.7032,8.9831,8.4694,8.6523,205549,0
2009-07-09,8.7547,8.7605,8.4751,8.5093,116726,0
2009-07-10,8.4526,8.4981,8.3039,8.4526,360043,0
2009-07-13,8.4751,8.6576,8.2927,8.6349,182234,0
2009-07-14,8.6004,8.7319,8.4922,8.6404,109906,0
2009-07-15,8.8173,9.4335,8.8173,9.4335,141155,0
2009-07-16,9.3427,9.763,9.1599,9.701,120215,0
2009-07-17,9.728,9.829,9.2693,9.4509,153649,0
2009-07-20,9.4866,9.823,9.4002,9.81,96913,0
2009-07-21,9.851,10.078,9.823,9.915,124561,0
2009-07-22,9.823,10.072,9.3884,9.977,61867,0
2009-07-23,10,10.381,9.533,10.29,229276,0
2009-07-24,10.151,10.151,9.662,10.032,103339,0
2009-07-27,9.948,10.157,9.758,10.004,117646,0
2009-07-28,9.886,10.164,9.769,10.027,74662,0
2009-07-29,9.892,10.027,9.707,9.787,67862,0
2009-07-30,9.909,10.13,9.829,9.936,124543,0
2009-07-31,9.915,10.054,9.834,9.874,118387,0
2009-08-03,9.936,10,9.673,9.966,150973,0
2009-08-04,9.701,9.931,9.1419,9.874,725180,0
2009-08-05,9.909,9.954,9.553,9.84,290803,0
2009-08-06,9.845,9.925,9.695,9.834,109961,0
2009-08-07,9.977,10.41,9.751,10.164,139408,0
2009-08-10,10.106,10.151,9.851,10.09,100534,0
2009-08-11,9.966,10.048,9.798,9.863,88321,0
2009-08-12,9.823,10.404,9.798,10.245,143879,0
2009-08-13,10.256,10.444,10.016,10.331,118082,0
2009-08-14,10.325,10.449,10.043,10.415,265019,0
2009-08-17,10.14,10.449,9.84,10.41,222498,0
2009-08-18,10.387,10.666,10.32,10.455,255643,0
2009-08-19,10.392,10.483,10.284,10.422,160529,0
2009-08-20,10.325,10.535,10.268,10.495,107751,0
2009-08-21,10.511,10.786,10.422,10.757,175645,0
2009-08-24,10.757,11.05,10.673,10.924,145690,0
2009-08-25,10.94,10.94,10.685,10.822,127882,0
2009-08-26,10.752,11.038,10.673,10.951,156526,0
2009-08-27,10.929,10.929,10.551,10.855,56015,0
2009-08-28,10.879,10.879,10.562,10.707,88117,0
2009-08-31,10.551,10.609,10.325,10.352,181457,0
2009-09-01,10.24,10.74,10.24,10.392,157571,0
2009-09-02,10.392,10.696,10.337,10.615,262641,0
2009-09-03,10.632,10.734,10.472,10.696,158952,0
2009-09-04,10.632,10.896,10.546,10.855,330085,0
2009-09-08,10.746,11.014,10.483,10.956,111983,0
2009-09-09,10.918,11.204,10.9,11.157,128066,0
2009-09-10,11.112,11.765,11.112,11.66,185327,0
2009-09-11,11.711,11.859,11.551,11.794,143972,0
2009-09-14,11.717,12.031,11.517,12.027,159066,0
2009-09-15,11.964,12.076,11.911,12.048,142005,0
2009-09-16,12.048,12.299,11.946,12.222,135901,0
2009-09-17,12.136,12.46,12.136,12.362,113652,0
2009-09-18,12.415,12.554,12.374,12.454,136023,0
2009-09-21,12.386,12.554,12.222,12.374,144151,0
2009-09-22,12.493,12.493,12.269,12.305,40551,0
2009-09-23,12.322,12.571,12.222,12.329,108503,0
2009-09-24,12.356,12.362,12.037,12.329,82368,0
2009-09-25,12.274,12.374,12.027,12.076,61286,0
2009-09-28,12.099,12.641,12.031,12.386,58798,0
2009-09-29,12.404,12.48,12.189,12.34,45841,0
2009-09-30,12.263,12.356,11.717,11.829,149003,0
2009-10-01,11.695,11.695,11.312,11.312,126412,0
2009-10-02,11.291,11.506,10.974,11.008,132500,0
2009-10-05,11.112,11.245,10.729,11.175,68316,0
2009-10-06,11.234,11.506,11.118,11.345,49361,0
2009-10-07,11.257,11.488,11.245,11.458,46704,0
2009-10-08,11.53,11.711,11.47,11.488,51413,0
2009-10-09,11.5,11.853,11.411,11.835,69264,0
2009-10-12,11.823,12.205,11.823,11.882,62646,0
2009-10-13,11.823,11.923,11.701,11.882,37102,0
2009-10-14,12.042,12.042,11.8,11.982,74214,0
2009-10-15,11.829,11.905,11.452,11.759,96121,0
2009-10-16,11.684,11.811,11.345,11.446,161711,0
2009-10-19,11.535,11.946,11.318,11.894,94790,0
2009-10-20,11.894,11.894,11.345,11.723,64275,0
2009-10-21,11.706,12.088,11.512,11.673,134133,0
2009-10-22,11.614,11.701,11.186,11.614,78875,0
2009-10-23,11.626,11.626,11.228,11.441,58693,0
2009-10-26,11.418,11.695,11.215,11.34,39924,0
2009-10-27,11.391,11.47,11.13,11.17,75522,0
2009-10-28,11.112,11.215,10.873,10.9,66102,0
2009-10-29,10.951,11.318,10.769,11.209,78204,0
2009-10-30,11.083,11.13,10.626,10.707,126554,0
2009-11-02,10.873,11.215,10.592,10.89,122955,0
2009-11-03,11.523,12.299,11.296,11.441,218957,0
2009-11-04,11.557,12.216,11.24,11.946,159429,0
2009-11-05,11.958,12.577,11.958,12.398,125065,0
2009-11-06,12.257,12.554,11.975,12.498,96661,0
2009-11-09,12.669,13.144,12.41,13.133,163206,0
2009-11-10,13.005,13.095,12.601,12.607,161490,0
2009-11-11,12.802,12.802,12.48,12.693,89032,0
2009-11-12,12.652,12.854,12.374,12.427,76048,0
2009-11-13,12.449,12.836,12.281,12.652,71221,0
2009-11-16,12.746,13.641,12.74,13.641,198930,0
2009-11-17,13.513,13.806,13.274,13.743,169231,0
2009-11-18,13.75,13.75,13.229,13.468,89961,0
2009-11-19,13.338,13.435,13.023,13.252,74125,0
2009-11-20,13.076,13.332,13.011,13.195,76321,0
2009-11-23,13.292,14.32,13.144,14.267,187000,0
2009-11-24,14.212,14.212,13.795,13.912,56077,0
2009-11-25,13.806,13.901,13.462,13.547,68785,0
2009-11-27,12.928,13.309,12.549,13.005,65820,0
2009-11-30,13.005,13.332,12.601,13.286,140587,0
2009-12-01,13.407,14.423,13.407,14.12,146382,0
2009-12-02,14.091,14.981,14.091,14.89,164637,0
2009-12-03,14.964,15.251,14.255,14.458,134234,0
2009-12-04,14.846,15.085,14.678,15.032,100014,0
2009-12-07,15.135,15.576,15.085,15.551,150604,0
2009-12-08,15.438,16.113,15.245,15.57,276461,0
2009-12-09,15.716,15.722,14.902,15.107,85067,0
2009-12-10,15.141,15.54,15.141,15.461,536110,0
2009-12-11,15.518,15.712,15.338,15.551,165333,0
2009-12-14,15.62,15.66,15.461,15.576,87361,0
2009-12-15,15.564,15.888,15.483,15.637,269838,0
2009-12-16,15.826,15.826,15.397,15.467,51505,0
2009-12-17,15.322,15.5,15.067,15.176,107102,0
2009-12-18,15.322,15.426,14.902,15.296,221843,0
2009-12-21,15.35,15.597,15.055,15.273,112136,0
2009-12-22,15.263,15.391,15.118,15.29,81654,0
2009-12-23,15.357,15.62,15.269,15.495,55627,0
2009-12-24,15.449,15.449,15.211,15.438,16536,0
2009-12-28,15.449,15.449,14.919,15.141,71587,0
2009-12-29,15.141,15.205,14.986,15.09,48277,0
2009-12-30,14.958,15.391,14.759,14.992,86828,0
2009-12-31,14.941,15.211,14.694,14.748,75207,0
2010-01-04,14.919,15.666,14.919,15.529,89058,0
2010-01-05,15.576,15.576,15.235,15.317,71719,0
2010-01-06,15.296,15.518,15.067,15.096,60260,0
2010-01-07,15.032,15.495,14.834,15.438,62929,0
2010-01-08,15.322,15.66,15.251,15.614,65466,0
2010-01-11,15.671,15.671,15.373,15.576,33677,0
2010-01-12,15.385,15.506,15.176,15.217,35876,0
2010-01-13,15.327,15.524,15.205,15.467,28236,0
2010-01-14,15.414,15.712,15.278,15.478,41777,0
2010-01-15,15.551,15.643,15.181,15.199,75956,0
2010-01-19,15.257,15.666,15.032,15.597,96363,0
2010-01-20,15.489,15.489,15.027,15.135,98495,0
2010-01-21,15.141,15.263,14.227,14.227,146131,0
2010-01-22,14.194,14.542,14.044,14.067,93522,0
2010-01-25,14.188,14.278,13.592,13.722,128473,0
2010-01-26,13.622,13.622,13.047,13.176,108387,0
2010-01-27,13.105,13.338,13.07,13.309,52930,0
2010-01-28,13.309,13.309,12.669,12.854,71680,0
2010-01-29,13.065,13.258,12.571,12.571,101085,0
2010-02-01,12.634,12.658,12.368,12.432,95943,0
2010-02-02,12.41,12.693,12.362,12.601,115052,0
2010-02-03,12.498,12.871,12.362,12.444,52584,0
2010-02-04,12.344,12.48,11.877,11.975,96974,0
2010-02-05,11.969,11.982,11.65,11.923,55296,0
2010-02-08,11.877,12.037,11.695,11.717,63982,0
2010-02-09,11.841,11.93,11.644,11.777,96142,0
2010-02-10,11.66,12.027,11.517,12.022,62569,0
2010-02-11,11.935,12.544,11.75,12.538,57038,0
2010-02-12,12.35,12.865,12.35,12.808,84907,0
2010-02-16,12.938,12.938,12.624,12.894,58614,0
2010-02-17,12.982,13.28,12.865,13.246,56090,0
2010-02-18,13.195,14.091,13.088,14.051,59522,0
2010-02-19,14.051,14.267,13.871,14.044,122904,0
2010-02-22,14.098,14.244,13.877,14.044,24824,0
2010-02-23,14.028,14.057,13.519,13.564,85983,0
2010-02-24,13.592,13.806,13.547,13.795,35390,0
2010-02-25,13.524,14.141,13.309,14.141,65677,0
2010-02-26,14.067,14.12,13.576,13.587,84953,0
2010-03-01,13.726,14.188,13.558,14.165,84068,0
2010-03-02,14.146,14.372,13.929,14.29,43307,0
2010-03-03,14.326,14.451,14.267,14.412,94951,0
2010-03-04,14.296,14.508,14.261,14.458,56453,0
2010-03-05,14.519,14.919,14.469,14.649,94669,0
2010-03-08,14.688,14.717,14.475,14.542,63996,0
2010-03-09,15.414,15.449,15.154,15.385,185408,0
2010-03-10,15.344,16.656,15.344,16.591,161270,0
2010-03-11,16.51,16.51,15.512,15.631,119476,0
2010-03-12,15.728,16.266,15.373,15.82,86934,0
2010-03-15,15.82,15.82,15.426,15.706,45712,0
2010-03-16,15.734,15.734,15.235,15.576,86555,0
2010-03-17,14.986,15.62,14.986,15.506,40585,0
2010-03-18,15.333,15.591,15.17,15.545,23121,0
2010-03-19,15.591,15.591,15.118,15.379,115436,0
2010-03-22,15.187,15.478,15.032,15.357,106601,0
2010-03-23,15.408,15.648,15.284,15.489,119665,0
2010-03-24,15.432,15.467,14.935,14.981,93505,0
2010-03-25,15.118,15.284,14.717,14.765,129386,0
2010-03-26,14.88,15.17,14.771,14.902,68282,0
2010-03-29,14.902,15.176,14.857,15.135,63177,0
2010-03-30,15.158,15.263,14.806,15.038,87530,0
2010-03-31,14.924,15.079,14.56,14.593,236778,0
2010-04-01,14.701,15.273,14.598,14.701,102620,0
2010-04-05,14.712,15.529,14.655,15.426,199517,0
2010-04-06,15.327,15.524,14.941,15.461,107319,0
2010-04-07,15.397,15.397,14.975,15.217,85670,0
2010-04-08,15.112,15.461,15.009,15.333,50447,0
2010-04-09,15.263,15.333,15.038,15.211,54910,0
2010-04-12,15.13,15.57,15.13,15.296,97412,0
2010-04-13,15.165,15.722,15.165,15.506,67340,0
2010-04-14,15.581,16.233,15.263,16.007,102019,0
2010-04-15,15.899,16.215,15.706,16.153,80852,0
2010-04-16,16.147,16.194,15.934,16.03,98300,0
2010-04-19,15.91,16.001,15.512,15.922,54640,0
2010-04-20,16.042,16.446,16.042,16.338,75375,0
2010-04-21,16.363,16.499,16.271,16.356,52130,0
2010-04-22,16.1,16.543,16.1,16.476,54858,0
2010-04-23,16.405,16.494,16.344,16.476,45337,0
2010-04-26,16.405,16.633,16.317,16.436,62132,0
2010-04-27,16.317,16.424,15.712,15.751,57582,0
2010-04-28,15.815,15.871,15.688,15.775,24251,0
2010-04-29,15.899,16.215,15.591,16.188,54532,0
2010-04-30,16.141,16.294,15.694,15.734,71578,0
2010-05-03,15.781,16.294,15.604,16.227,58089,0
2010-05-04,15.934,16.165,15.682,15.934,119874,0
2010-05-05,15.701,15.995,15.004,15.893,78353,0
2010-05-06,15.728,15.968,14.605,15.333,134579,0
2010-05-07,15.29,15.29,14.586,14.649,190525,0
2010-05-10,15.369,15.512,15.049,15.391,212654,0
2010-05-11,16.363,17.981,15.728,17.697,619420,0
2010-05-12,17.697,17.981,17.418,17.752,236648,0
2010-05-13,17.697,17.806,17.132,17.343,196882,0
2010-05-14,17.138,17.16,16.603,16.857,98758,0
2010-05-17,17.031,17.343,16.488,16.904,94941,0
2010-05-18,17.003,17.302,16.609,16.683,83511,0
2010-05-19,16.574,16.83,16.007,16.277,81933,0
2010-05-20,15.871,16.159,14.969,15.004,173458,0
2010-05-21,14.748,15.586,14.649,15.251,143435,0
2010-05-24,15.187,15.307,14.924,14.929,52953,0
2010-05-25,14.759,14.759,14.182,14.278,254884,0
2010-05-26,14.372,14.986,14.131,14.296,250647,0
2010-05-27,14.712,14.812,14.063,14.729,172447,0
2010-05-28,14.66,14.874,14.332,14.628,90862,0
2010-06-01,14.524,14.666,14.109,14.153,129143,0
2010-06-02,14.308,14.666,14.098,14.644,124666,0
2010-06-03,14.593,15.1,14.483,14.919,157987,0
2010-06-04,14.429,14.782,13.581,13.628,175189,0
2010-06-07,13.755,14.028,13.485,13.509,109588,0
2010-06-08,13.622,13.687,13.116,13.384,133888,0
2010-06-09,13.576,13.732,13.047,13.183,113585,0
2010-06-10,13.479,13.889,13.17,13.871,236440,0
2010-06-11,13.611,14.377,13.611,14.338,168184,0
2010-06-14,14.547,14.688,14.194,14.272,133105,0
2010-06-15,14.372,14.851,14.206,14.834,176718,0
2010-06-16,14.706,15.278,14.672,15.032,154464,0
2010-06-17,15.193,15.193,14.678,14.975,98767,0
2010-06-18,15.09,15.165,14.897,14.975,119038,0
2010-06-21,15.165,15.217,14.478,14.605,66536,0
2010-06-22,14.682,14.969,14.159,14.212,60039,0
2010-06-23,14.176,14.284,14.034,14.176,112686,0
2010-06-24,14.011,14.394,13.935,14.028,105547,0
2010-06-25,14.146,14.382,14.011,14.098,663225,0
2010-06-28,14.017,14.332,13.821,13.877,132618,0
2010-06-29,13.519,13.827,12.956,13.101,157591,0
2010-06-30,13.115,13.573,12.926,13.176,167422,0
2010-07-01,13.154,13.378,12.693,13.105,149016,0
2010-07-02,13.258,13.274,12.802,12.865,149835,0
2010-07-06,13.116,13.309,12.624,12.721,172416,0
2010-07-07,12.818,13.139,12.31,13.116,112108,0
2010-07-08,13.235,13.332,12.865,13.304,91685,0
2010-07-09,13.241,13.537,13.101,13.462,104927,0
2010-07-12,13.407,13.509,12.999,13.023,76979,0
2010-07-13,13.212,13.821,13.121,13.773,163583,0
2010-07-14,13.658,13.743,13.429,13.581,79445,0
2010-07-15,13.599,13.599,13.224,13.367,74183,0
2010-07-16,13.201,13.201,12.658,12.751,136223,0
2010-07-19,12.836,13.023,12.526,13.017,55878,0
2010-07-20,12.79,13.315,12.647,13.292,71100,0
2010-07-21,13.424,13.705,13.264,13.451,118948,0
2010-07-22,13.737,14.188,13.599,14.091,114596,0
2010-07-23,13.988,14.678,13.907,14.639,138015,0
2010-07-26,14.701,15.273,14.701,15.13,165100,0
2010-07-27,15.229,15.344,14.628,14.678,99749,0
2010-07-28,14.593,14.765,14.367,14.445,40858,0
2010-07-29,14.53,14.765,14.232,14.542,107835,0
2010-07-30,14.217,14.806,14.217,14.489,40110,0
2010-08-02,15.135,15.449,14.924,15.17,107049,0
2010-08-03,15.055,15.591,14.902,15.245,84560,0
2010-08-04,15.302,15.716,15.302,15.637,61606,0
2010-08-05,15.512,15.91,15.397,15.438,78881,0
2010-08-06,15.176,15.688,14.885,15.141,70953,0
2010-08-09,15.235,15.489,14.89,15.461,60299,0
2010-08-10,15.158,15.403,14.874,15.015,79292,0
2010-08-11,14.672,14.885,13.877,13.976,135169,0
2010-08-12,13.652,14.272,13.622,13.827,86524,0
2010-08-13,13.732,14.091,13.564,13.767,87078,0
2010-08-16,13.634,14.53,13.634,14.296,57768,0
2010-08-17,14.451,14.565,14.217,14.495,115574,0
2010-08-18,14.508,14.793,14.194,14.644,71266,0
2010-08-19,14.536,14.536,13.605,13.605,113757,0
2010-08-20,13.543,13.692,13.286,13.553,75247,0
2010-08-23,14.135,14.17,13.127,13.16,50019,0
2010-08-24,12.966,13.435,12.881,12.971,109461,0
2010-08-25,12.894,13.587,12.894,13.547,64430,0
2010-08-26,13.576,13.599,13.111,13.121,38112,0
2010-08-27,13.355,14.115,12.956,14.039,52702,0
2010-08-30,13.918,14.017,13.041,13.059,82670,0
2010-08-31,13.066,13.19,12.548,12.727,139824,0
2010-09-01,12.977,13.795,12.977,13.75,70811,0
2010-09-02,13.67,14.135,13.338,14.017,77126,0
2010-09-03,14.206,14.868,14.206,14.771,85902,0
2010-09-07,14.793,14.828,14.502,14.701,96475,0
2010-09-08,14.799,15.027,14.666,14.817,47182,0
2010-09-09,15.062,15.147,14.622,14.908,47132,0
2010-09-10,15.021,15.217,14.897,15.015,47346,0
2010-09-13,15.176,15.443,15.13,15.357,72710,0
2010-09-14,15.257,15.489,15.049,15.426,59157,0
2010-09-15,15.296,15.653,15.1,15.581,42996,0
2010-09-16,15.586,15.586,15.147,15.495,56887,0
2010-09-17,15.728,15.758,15.296,15.495,62885,0
2010-09-20,15.495,16.02,15.414,15.995,60112,0
2010-09-21,16.025,16.13,15.712,15.746,37274,0
2010-09-22,15.62,15.848,15.35,15.534,39841,0
2010-09-23,15.35,15.758,14.908,14.975,42327,0
2010-09-24,15.273,15.984,15.273,15.979,46969,0
2010-09-27,15.979,15.979,15.443,15.899,36992,0
2010-09-28,15.899,16.424,15.551,16.369,45925,0
2010-09-29,16.294,16.621,15.963,16.395,40674,0
2010-09-30,16.55,16.55,15.977,16.088,104680,0
2010-10-01,16.159,16.532,16.13,16.52,62388,0
2010-10-04,16.405,16.418,15.671,15.728,47679,0
2010-10-05,16.007,16.317,15.716,16.227,73062,0
2010-10-06,16.117,16.327,15.922,16.036,59216,0
2010-10-07,16.233,16.233,15.854,15.995,26310,0
2010-10-08,16.001,16.614,15.836,16.494,49557,0
2010-10-11,16.418,16.494,16.209,16.294,21537,0
2010-10-12,16.182,16.277,15.769,16.2,13763,0
2010-10-13,16.266,16.716,15.995,16.543,48332,0
2010-10-14,16.476,16.673,16.389,16.597,52236,0
2010-10-15,16.869,16.974,16.356,16.363,103489,0
2010-10-18,16.363,16.944,16.271,16.857,35740,0
2010-10-19,16.505,17.105,16.464,16.974,104549,0
2010-10-20,17.115,17.544,16.98,17.401,70040,0
2010-10-21,17.572,17.864,16.986,17.555,197118,0
2010-10-22,17.606,17.676,17.418,17.669,63014,0
2010-10-25,17.764,18.023,17.73,17.917,37910,0
2010-10-26,17.835,17.934,17.611,17.752,57499,0
2010-10-27,17.572,17.905,17.32,17.887,65428,0
2010-10-28,17.995,18.143,17.68,17.893,39943,0
2010-10-29,17.866,17.892,17.519,17.733,54170,0
2010-11-01,17.871,18.233,17.812,17.974,65785,0
2010-11-02,18.17,18.445,17.871,18.315,64140,0
2010-11-03,18.371,18.492,18.119,18.474,29061,0
2010-11-04,18.818,19.399,18.704,19.399,80359,0
2010-11-05,19.404,19.404,19.205,19.38,53884,0
2010-11-08,19.347,19.588,19.16,19.478,62138,0
2010-11-09,19.682,19.804,17.746,18.239,214912,0
2010-11-10,18.113,18.274,17.974,18.125,104552,0
2010-11-11,17.824,18.192,17.713,17.911,74423,0
2010-11-12,17.663,18.079,17.663,17.835,52663,0
2010-11-15,18.041,18.538,18.001,18.344,54734,0
2010-11-16,18.21,18.21,17.441,17.736,65160,0
2010-11-17,17.847,18.018,17.566,17.691,72994,0
2010-11-18,18.321,18.549,17.981,18.35,72653,0
2010-11-19,18.366,18.525,18.17,18.463,66263,0
2010-11-22,18.297,18.339,17.922,18.297,41593,0
2010-11-23,17.945,18.263,17.746,18.187,42297,0
2010-11-24,18.263,18.818,18.113,18.286,103988,0
2010-11-26,18.107,18.371,18.062,18.062,8778,0
2010-11-29,17.887,18.204,17.521,18.119,32699,0
2010-11-30,17.947,17.958,17.452,17.783,153267,0
2010-12-01,18.221,18.439,17.742,18.268,76966,0
2010-12-02,18.268,18.361,18.125,18.321,50385,0
2010-12-03,18.21,18.35,18.198,18.274,36613,0
2010-12-06,18.198,18.651,18.041,18.463,61505,0
2010-12-07,18.795,19.055,18.439,18.727,56597,0
2010-12-08,18.795,18.962,18.549,18.651,38168,0
2010-12-09,18.916,19.318,18.593,19.278,60499,0
2010-12-10,19.272,19.682,19.176,19.63,46524,0
2010-12-13,19.682,19.682,19.3,19.334,66844,0
2010-12-14,19.38,20.313,19.38,20.064,91006,0
2010-12-15,20.117,20.648,19.983,20.042,61319,0
2010-12-16,20.061,20.679,20.012,20.542,58282,0
2010-12-17,20.62,20.939,20.205,20.733,136443,0
2010-12-20,20.995,21.231,20.802,21.008,114980,0
2010-12-21,21.088,21.657,21.019,21.54,60909,0
2010-12-22,21.54,21.557,20.939,21.309,44299,0
2010-12-23,21.378,21.591,21.123,21.42,38009,0
2010-12-27,21.396,21.974,21.231,21.847,58743,0
2010-12-28,21.831,21.989,21.685,21.918,33123,0
2010-12-29,21.9,21.933,21.683,21.741,43307,0
2010-12-30,21.806,21.858,21.701,21.789,40753,0
2010-12-31,21.636,21.766,21.533,21.576,36960,0
2011-01-03,21.801,22.375,21.801,22.057,47640,0
2011-01-04,22.159,22.211,21.014,21.825,104621,0
2011-01-05,21.767,22.043,21.436,21.945,42178,0
2011-01-06,21.888,21.888,21.586,21.825,34489,0
2011-01-07,21.962,22.534,21.866,22.096,84100,0
2011-01-10,21.989,21.989,21.326,21.596,70588,0
2011-01-11,21.761,21.761,21.031,21.563,72470,0
2011-01-12,21.812,21.812,21.135,21.336,53775,0
2011-01-13,21.242,21.269,20.538,20.859,158774,0
2011-01-14,20.882,21.054,20.295,21.019,153552,0
2011-01-18,20.921,21.111,20.693,21.088,23452,0
2011-01-19,20.945,21.001,19.798,20.042,85833,0
2011-01-20,19.89,20.456,19.855,20.117,144310,0
2011-01-21,19.149,20.331,19.149,20.128,83086,0
2011-01-24,20.199,20.693,20.192,20.648,40181,0
2011-01-25,20.544,20.967,20.5,20.939,44659,0
2011-01-26,21.083,21.962,21.083,21.488,80157,0
2011-01-27,21.401,21.563,20.973,21.336,34159,0
2011-01-28,21.378,21.378,20.319,20.443,76062,0
2011-01-31,20.594,21.66,19.978,21.278,105787,0
2011-02-01,21.407,22.299,20.751,22.199,81099,0
2011-02-02,22.049,22.305,21.557,21.697,27442,0
2011-02-03,21.597,22.337,21.402,22.302,52126,0
2011-02-04,22.299,22.34,21.801,21.956,37202,0
2011-02-07,21.974,22.599,21.888,22.357,62940,0
2011-02-08,22.229,22.305,21.882,22.165,35063,0
2011-02-09,21.888,22.126,21.591,21.906,44545,0
2011-02-10,21.762,22.256,21.704,21.82,28406,0
2011-02-11,21.646,22.199,21.476,22.096,74923,0
2011-02-14,22.031,22.534,21.888,22.241,45916,0
2011-02-15,22.223,22.299,21.767,21.877,49312,0
2011-02-16,21.859,22.001,21.247,21.636,81999,0
2011-02-18,21.442,21.908,21.314,21.808,85374,0
2011-02-22,21.767,21.807,20.769,20.859,152343,0
2011-02-23,20.654,20.891,19.329,19.577,98065,0
2011-02-24,19.7,20.215,19.654,20.059,82095,0
2011-02-25,19.915,20.35,19.85,20.298,43279,0
2011-02-28,20.461,20.821,20.281,20.605,38818,0
2011-03-01,20.668,20.673,20.071,20.141,128641,0
2011-03-02,20.083,20.725,20.065,20.685,127742,0
2011-03-03,21.683,22.125,21.683,21.916,119396,0
2011-03-04,21.855,21.855,21.436,21.651,108923,0
2011-03-07,21.53,21.975,20.887,21.523,124212,0
2011-03-08,24.721,25.026,23.591,23.783,341715,0
2011-03-09,23.931,24.698,23.329,24.649,173157,0
2011-03-10,24.215,24.798,23.351,23.485,149051,0
2011-03-11,23.356,23.824,22.798,23.551,86803,0
2011-03-14,23.234,23.771,22.912,22.976,128848,0
2011-03-15,22.302,23.071,22.296,22.701,92962,0
2011-03-16,22.747,22.976,22.151,22.151,96000,0
2011-03-17,22.769,23.188,22.459,22.682,131859,0
2011-03-18,23.023,23.182,22.682,22.809,115002,0
2011-03-21,23.135,23.659,23.023,23.324,150911,0
2011-03-22,23.194,23.983,23.188,23.229,159886,0
2011-03-23,23.094,23.597,22.821,23.449,65079,0
2011-03-24,23.591,23.619,23.03,23.479,76835,0
2011-03-25,23.63,24.008,23.356,23.515,59000,0
2011-03-28,23.574,23.613,23.29,23.374,56420,0
2011-03-29,23.217,23.932,23.188,23.892,76465,0
2011-03-30,23.84,24.518,23.84,24.518,45968,0
2011-03-31,24.582,24.807,24.235,24.721,63198,0
2011-04-01,24.861,26.072,24.449,25.895,148740,0
2011-04-04,26.151,26.151,25.566,25.853,67320,0
2011-04-05,25.811,26.201,25.642,25.744,75474,0
2011-04-06,26.015,26.128,25.618,25.877,44746,0
2011-04-07,25.895,25.895,25.338,25.413,47337,0
2011-04-08,25.683,25.689,25.275,25.355,70447,0
2011-04-11,25.351,25.458,24.861,24.981,62495,0
2011-04-12,24.798,24.987,24.345,24.809,123589,0
2011-04-13,25.175,25.384,24.74,25.275,136289,0
2011-04-14,25.233,25.303,24.878,25.292,65636,0
2011-04-15,25.192,25.648,25.011,25.332,133615,0
2011-04-18,24.798,24.798,23.949,24.043,163806,0
2011-04-19,24.186,24.186,23.544,23.789,156502,0
2011-04-20,24.401,24.855,24.215,24.82,137889,0
2011-04-21,24.729,25.287,24.443,25.057,98030,0
2011-04-25,24.849,24.952,24.237,24.924,44003,0
2011-04-26,25.023,25.671,24.912,25.458,95316,0
2011-04-27,25.512,25.8,25.217,25.754,88381,0
2011-04-28,25.805,26.57,25.766,26.398,136710,0
2011-04-29,26.536,26.765,26.094,26.66,82114,0
2011-05-02,26.761,26.869,26.528,26.784,107497,0
2011-05-03,26.784,26.907,26.656,26.721,102676,0
2011-05-04,26.853,26.853,25.789,25.811,183472,0
2011-05-05,25.463,26.112,25.233,25.344,104906,0
2011-05-06,24.918,26.088,24.918,25.39,60438,0
2011-05-09,25.39,27.186,25.39,27.034,126127,0
2011-05-10,28.651,31.164,28.383,30.175,548917,0
2011-05-11,29.392,29.96,26.296,27.418,566562,0
2011-05-12,27.15,27.939,26.727,27.477,137807,0
2011-05-13,27.181,27.529,26.254,27.283,147049,0
2011-05-16,27.157,27.477,26.869,27.213,110844,0
2011-05-17,27.423,27.524,26.697,26.892,233136,0
2011-05-18,27.046,27.603,26.743,27.524,167894,0
2011-05-19,27.815,28.488,27.546,28.05,120546,0
2011-05-20,27.821,28.1,26.937,26.948,82205,0
2011-05-23,26.157,26.79,25.344,25.782,167208,0
2011-05-24,26.457,26.457,25.429,25.453,97248,0
2011-05-25,25.401,26.587,25.344,26.337,69155,0
2011-05-26,26.134,27.011,25.912,26.869,106460,0
2011-05-27,27.087,27.826,26.966,27.242,98679,0
2011-05-31,27.53,27.928,27.244,27.773,134936,0
2011-06-01,27.69,27.809,26.354,26.748,243417,0
2011-06-02,26.772,26.806,25.805,26.307,83301,0
2011-06-03,25.782,25.999,25.153,25.297,91118,0
2011-06-06,25.246,25.442,24.729,24.952,62277,0
2011-06-07,25.233,25.291,24.916,24.945,54946,0
2011-06-08,24.91,24.91,24.548,24.56,93451,0
2011-06-09,24.761,25.011,24.535,24.715,90414,0
2011-06-10,24.53,24.796,23.66,23.962,70528,0
2011-06-13,24.086,24.646,23.944,24.249,82803,0
2011-06-14,24.707,25.395,24.581,24.97,76792,0
2011-06-15,24.557,24.895,24.169,24.181,73183,0
2011-06-16,24.286,24.934,24.088,24.693,56605,0
2011-06-17,24.98,25.148,23.922,24.06,155344,0
2011-06-20,23.94,24.95,23.899,24.722,89490,0
2011-06-21,24.956,25.631,24.548,25.572,79210,0
2011-06-22,25.373,25.966,25.373,25.476,59754,0
2011-06-23,24.945,25.7,24.71,25.655,65834,0
2011-06-24,25.79,25.878,25.062,25.407,206399,0
2011-06-27,25.506,26.556,25.499,26.419,101479,0
2011-06-28,26.498,27.18,26.245,27.18,97764,0
2011-06-29,27.306,27.321,26.58,27.206,52353,0
2011-06-30,27.295,27.607,27.147,27.494,78128,0
2011-07-01,27.532,28.083,27.153,27.238,111499,0
2011-07-05,27.162,27.781,27.162,27.506,44196,0
2011-07-06,27.358,27.989,27.282,27.876,32222,0
2011-07-07,28.041,28.877,28.041,28.629,90099,0
2011-07-08,27.989,28.861,27.989,28.637,47108,0
2011-07-11,28.033,28.298,27.323,27.6,46283,0
2011-07-12,27.55,27.936,27.317,27.565,48098,0
2011-07-13,27.79,28.594,27.6,27.885,44519,0
2011-07-14,27.944,28.246,27.101,27.204,53040,0
2011-07-15,27.323,28.55,27.204,28.083,103566,0
2011-07-18,28.049,28.117,26.66,27.212,58349,0
2011-07-19,27.541,28.973,27.541,28.964,84755,0
2011-07-20,29.051,29.051,28.332,28.393,49717,0
2011-07-21,28.66,28.861,27.911,28.314,54542,0
2011-07-22,28.143,28.808,27.929,27.989,58430,0
2011-07-25,27.333,28.188,27.075,27.697,65112,0
2011-07-26,27.643,27.696,26.379,26.61,62680,0
2011-07-27,26.377,26.834,25.124,25.288,99086,0
2011-07-28,25.253,25.92,25.201,25.384,69686,0
2011-07-29,24.732,25.539,24.447,24.595,110206,0
2011-08-01,25.661,25.821,24.321,24.769,117242,0
2011-08-02,24.707,25.182,23.634,23.643,75195,0
2011-08-03,23.617,24.097,22.796,23.925,81638,0
2011-08-04,23.422,23.909,22.45,22.459,159296,0
2011-08-05,23.263,23.263,20.94,21.785,151265,0
2011-08-08,19.94,21.361,17.524,19.067,150376,0
2011-08-09,21.545,21.545,18.698,21.326,238352,0
2011-08-10,21.266,22.094,20.241,20.458,166083,0
2011-08-11,20.662,22.483,20.569,22.019,176608,0
2011-08-12,22.348,22.665,21.441,21.847,108998,0
2011-08-15,22.121,22.45,21.68,22.103,47661,0
2011-08-16,21.715,21.917,21.183,21.309,88010,0
2011-08-17,21.5,21.663,20.723,21.192,73262,0
2011-08-18,20.224,20.449,19.112,19.299,141558,0
2011-08-19,18.592,20.042,18.559,19.076,103989,0
2011-08-22,19.914,20.05,19.248,19.643,81537,0
2011-08-23,19.705,21.424,19.482,21.352,106264,0
2011-08-24,21.379,22.483,20.517,22.383,147092,0
2011-08-25,22.805,22.822,21.58,21.785,141155,0
2011-08-26,21.397,23.743,21.062,23.176,143632,0
2011-08-29,23.693,24.727,23.693,24.693,112705,0
2011-08-30,24.485,25.997,24.321,25.661,194564,0
2011-08-31,25.942,26.408,24.851,25.399,158133,0
2011-09-01,25.469,25.866,23.943,24.271,107710,0
2011-09-02,23.329,24.157,22.281,22.502,123853,0
2011-09-06,21.398,22.388,21.301,22.203,109310,0
2011-09-07,22.839,23.113,22.353,23.05,100411,0
2011-09-08,22.811,23.423,22.266,22.344,76165,0
2011-09-09,21.718,22.125,20.843,21.157,80654,0
2011-09-12,20.638,21.291,20,20.802,107058,0
2011-09-13,20.964,21.475,20.662,21.406,82668,0
2011-09-14,21.785,22.595,20.921,22.147,82000,0
2011-09-15,22.383,22.603,21.63,21.855,69259,0
2011-09-16,22.065,22.065,21.362,21.64,108298,0
2011-09-19,20.973,21.706,20.611,21.343,66243,0
2011-09-20,21.381,21.762,20.835,20.835,110561,0
2011-09-21,20.903,20.913,19.336,19.389,133588,0
2011-09-22,18.472,19.614,18.29,18.936,204864,0
2011-09-23,19.2,20.368,18.988,19.502,144469,0
2011-09-26,19.727,20.213,18.936,20.143,71659,0
2011-09-27,20.827,21.903,20.49,20.999,121978,0
2011-09-28,20.913,21.114,19.336,19.372,87226,0
2011-09-29,20.107,20.143,19.208,20.03,119667,0
2011-09-30,19.608,19.791,17.225,17.646,287636,0
2011-10-03,17.38,18.377,16.817,16.825,108542,0
2011-10-04,16.584,18.583,16.23,18.575,137583,0
2011-10-05,18.618,19.158,18.368,18.778,102685,0
2011-10-06,18.844,19.573,18.618,19.529,107158,0
2011-10-07,19.936,19.936,19.095,19.173,203787,0
2011-10-10,19.805,20.74,19.529,20.697,145579,0
2011-10-11,20.499,21.087,20.368,20.887,78946,0
2011-10-12,20.793,21.736,20.793,21.417,80855,0
2011-10-13,21.175,21.512,20.827,21.486,52171,0
2011-10-14,21.649,22.412,21.451,22.284,70614,0
2011-10-17,22.082,22.082,21.398,21.598,162703,0
2011-10-18,21.476,23.38,21.407,23.184,164961,0
2011-10-19,23.059,23.459,22.248,22.438,95820,0
2011-10-20,22.793,22.803,21.39,22.023,123275,0
2011-10-21,22.496,23.531,22.395,23.449,135885,0
2011-10-24,23.919,24.757,23.661,24.481,131136,0
2011-10-25,23.856,24.385,23.313,23.431,84358,0
2011-10-26,23.883,24.863,23.176,24.649,100100,0
2011-10-27,25.539,26.847,25.225,26.499,196930,0
2011-10-28,26.101,26.837,25.912,25.921,107300,0
2011-10-31,25.389,25.942,24.863,24.905,71410,0
2011-11-01,23.609,24.49,23.113,23.262,129383,0
2011-11-02,23.856,24.54,23.495,24.35,115226,0
2011-11-03,24.993,25.982,24.516,25.831,124740,0
2011-11-04,25.304,25.729,24.712,25.155,80898,0
2011-11-07,24.931,25.391,23.874,24.707,76565,0
2011-11-08,22.688,23.024,20.03,22.538,503212,0
2011-11-09,21.683,22.284,21.157,21.736,154562,0
2011-11-10,22.151,22.353,21.564,21.849,98487,0
2011-11-11,22.193,22.847,22.015,22.301,103602,0
2011-11-14,22.168,22.309,21.842,22.082,78259,0
2011-11-15,21.92,22.446,21.736,21.885,128595,0
2011-11-16,21.521,22.203,21.39,21.442,83934,0
2011-11-17,21.451,21.656,20.558,20.748,78488,0
2011-11-18,20.793,21.053,20.558,20.903,92411,0
2011-11-21,20.88,20.88,19.918,19.981,59089,0
2011-11-22,20.054,20.247,19.484,19.814,64199,0
2011-11-23,19.547,19.718,19.007,19.06,98352,0
2011-11-25,18.928,19.415,18.464,18.472,34109,0
2011-11-28,19.468,20.335,19.268,19.778,130257,0
2011-11-29,19.848,19.918,19.182,19.405,79768,0
2011-11-30,20.502,21.843,19.845,21.789,214913,0
2011-12-01,21.833,21.996,20.447,20.515,133175,0
2011-12-02,20.99,21.284,20.507,20.594,69463,0
2011-12-05,21.141,21.141,20.594,21.045,94937,0
2011-12-06,21.098,21.533,20.784,21.321,69827,0
2011-12-07,21.027,21.593,20.297,21.311,77156,0
2011-12-08,21.054,21.167,19.819,19.993,60245,0
2011-12-09,19.978,20.669,19.853,20.523,71065,0
2011-12-12,20.116,20.161,19.442,19.936,65032,0
2011-12-13,20.179,20.74,19.276,19.46,66215,0
2011-12-14,19.06,19.208,18.421,18.436,127971,0
2011-12-15,18.672,19.208,18.404,19.192,96796,0
2011-12-16,19.375,20.218,19.296,19.775,135026,0
2011-12-19,19.953,20.465,19.778,19.971,122368,0
2011-12-20,20.61,20.991,19.941,20.921,110014,0
2011-12-21,20.793,20.913,19.986,20.784,59783,0
2011-12-22,20.913,21.541,20.784,20.861,74471,0
2011-12-23,20.852,20.982,20.548,20.584,36476,0
2011-12-27,20.481,20.887,20.35,20.793,51836,0
2011-12-28,20.758,20.965,19.792,19.862,47129,0
2011-12-29,19.881,20.419,19.881,20.297,57484,0
2011-12-30,20.236,20.687,20.236,20.366,89746,0
2012-01-03,21.063,21.515,21,21.176,82887,0
2012-01-04,20.965,21.285,20.94,21.124,73783,0
2012-01-05,20.948,21.419,20.531,21.194,56863,0
2012-01-06,21.115,21.115,20.706,20.784,80382,0
2012-01-09,20.948,21.027,20.437,20.61,167060,0
2012-01-10,20.931,21.419,20.775,21.245,113866,0
2012-01-11,21.176,21.609,21.088,21.558,74931,0
2012-01-12,21.558,22.453,21.533,22.386,80683,0
2012-01-13,22.121,22.599,22.054,22.51,81526,0
2012-01-17,22.678,23.167,22.52,22.838,114484,0
2012-01-18,22.865,23.514,22.564,23.478,70881,0
2012-01-19,23.703,24.185,22.838,23.818,73064,0
2012-01-20,23.738,23.939,23.21,23.696,62840,0
2012-01-23,23.721,23.905,23.296,23.56,49243,0
2012-01-24,23.372,24.121,23.121,23.628,73123,0
2012-01-25,23.654,24.286,23.602,24,88514,0
2012-01-26,24.201,24.338,23.672,23.773,70187,0
2012-01-27,23.73,24.253,23.478,24.045,58554,0
2012-01-30,23.747,24.817,23.747,24.6,155538,0
2012-01-31,24.773,24.853,24.327,24.415,143442,0
2012-02-01,24.799,25.789,24.573,25.548,154772,0
2012-02-02,25.72,26.196,25.349,25.957,110322,0
2012-02-03,26.59,26.808,26.138,26.452,163484,0
2012-02-06,26.365,26.783,26.078,26.509,73432,0
2012-02-07,26.582,26.606,26.094,26.536,77477,0
2012-02-08,26.085,27.033,26.085,26.615,100183,0
2012-02-09,26.582,26.615,26.187,26.383,48320,0
2012-02-10,26.164,26.164,25.599,25.678,67626,0
2012-02-13,25.703,26.313,25.599,26.286,54828,0
2012-02-14,25.789,26.053,25.409,25.573,44664,0
2012-02-15,25.967,26.25,24.771,24.92,65921,0
2012-02-16,24.807,28.618,24.763,27.971,273922,0
2012-02-17,28.258,28.555,27.59,28.034,126506,0
2012-02-21,28.2,28.6,27.824,28.154,85215,0
2012-02-22,27.954,28.487,27.704,27.722,54462,0
2012-02-23,27.538,28.487,27.538,28.276,64599,0
2012-02-24,28.258,28.459,28.067,28.372,61302,0
2012-02-27,27.981,29.25,27.713,28.997,92892,0
2012-02-28,29.005,29.103,28.276,28.407,114896,0
2012-02-29,28.682,29.141,28.033,28.56,118546,0
2012-03-01,28.693,28.851,27.373,27.391,211924,0
2012-03-02,27.236,27.395,25.754,25.978,150911,0
2012-03-05,25.851,26.668,25.452,26.06,159748,0
2012-03-06,25.213,25.789,25.012,25.23,143813,0
2012-03-07,25.414,25.642,25.248,25.442,33288,0
2012-03-08,25.815,25.898,25.336,25.633,105017,0
2012-03-09,25.642,26.473,25.589,25.754,124929,0
2012-03-12,25.8,26.124,25.498,25.953,78858,0
2012-03-13,25.706,25.881,24.189,24.937,163526,0
2012-03-14,24.902,25.296,24.45,24.643,65150,0
2012-03-15,24.711,25.392,24.553,25.253,75801,0
2012-03-16,24.827,25.327,24.827,25.056,113502,0
2012-03-19,25.034,25.636,24.753,25.097,86081,0
2012-03-20,24.827,24.958,24.145,24.494,64872,0
2012-03-21,24.61,24.782,24.224,24.311,56072,0
2012-03-22,24.091,24.301,23.363,23.442,80707,0
2012-03-23,23.406,23.776,23.119,23.705,119961,0
2012-03-26,24.145,24.853,24.041,24.327,72522,0
2012-03-27,24.362,24.664,23.89,23.909,58403,0
2012-03-28,23.944,24.985,22.548,23.101,124628,0
2012-03-29,22.797,23.11,22.411,22.963,85148,0
2012-03-30,23.262,23.296,22.593,22.91,125317,0
2012-04-02,22.771,23.621,22.638,23.397,113378,0
2012-04-03,23.397,23.416,22.395,22.437,89323,0
2012-04-04,22.147,22.43,21.665,21.999,110643,0
2012-04-05,21.922,22.208,21.691,21.824,55996,0
2012-04-09,21.639,21.691,21.246,21.499,100163,0
2012-04-10,21.491,21.499,20.494,20.737,127988,0
2012-04-11,21.054,21.339,20.842,21.168,88812,0
2012-04-12,21.229,21.639,21.16,21.305,86940,0
2012-04-13,21.213,21.213,20.728,20.816,65329,0
2012-04-16,20.878,21.106,20.519,20.8,82764,0
2012-04-17,21.046,21.762,21.046,21.195,87162,0
2012-04-18,21.08,21.28,20.509,21.229,174870,0
2012-04-19,21.313,21.536,20.8,21.412,141265,0
2012-04-20,21.939,21.939,21.518,21.727,89054,0
2012-04-23,21.229,21.605,20.878,21.16,67553,0
2012-04-24,21.213,21.597,21.106,21.491,47711,0
2012-04-25,21.93,22.068,21.57,21.771,65886,0
2012-04-26,21.631,21.727,21.367,21.597,56733,0
2012-04-27,21.753,22.181,21.464,22.12,50587,0
2012-04-30,22.017,22.043,21.673,21.922,82355,0
2012-05-01,22.008,22.9,21.807,22.646,195363,0
2012-05-02,22.316,22.963,21.966,22.945,135665,0
2012-05-03,22.954,22.995,22.638,22.787,130724,0
2012-05-04,22.727,22.727,21.673,21.744,169803,0
2012-05-07,21.613,22.026,21.562,21.789,90586,0
2012-05-08,22.593,23.831,21.824,23.587,198805,0
2012-05-09,23.271,23.461,22.843,22.918,167688,0
2012-05-10,23.138,23.381,22.833,23.012,69297,0
2012-05-11,22.851,23.165,22.743,22.876,75113,0
2012-05-14,22.548,22.771,22.189,22.437,63256,0
2012-05-15,22.504,23.004,22.325,22.638,70653,0
2012-05-16,22.69,22.779,22.245,22.307,67815,0
2012-05-17,22.369,22.369,21.151,21.168,57185,0
2012-05-18,21.177,21.28,20.808,20.955,82460,0
2012-05-21,21.017,21.655,20.955,21.58,40402,0
2012-05-22,21.613,21.655,21.177,21.403,68309,0
2012-05-23,21.063,21.807,20.887,21.613,75987,0
2012-05-24,21.631,21.631,20.58,21.017,87958,0
2012-05-25,21.08,21.168,20.746,21.124,64610,0
2012-05-29,21.287,21.966,21.27,21.553,42076,0
2012-05-30,21.203,21.518,21.017,21.054,43877,0
2012-05-31,21.017,21.017,20.028,20.433,103071,0
2012-06-01,19.889,20.133,19.591,19.617,74427,0
2012-06-04,19.721,19.81,19.18,19.712,64932,0
2012-06-05,19.503,20.038,19.354,19.846,79125,0
2012-06-06,20.038,20.796,20.038,20.742,42357,0
2012-06-07,21.166,21.166,20.539,20.595,49690,0
2012-06-08,20.506,20.796,20.393,20.62,34595,0
2012-06-11,21.036,21.036,19.345,19.371,85763,0
2012-06-12,19.591,19.818,19.231,19.791,72555,0
2012-06-13,19.686,19.686,18.277,18.452,171255,0
2012-06-14,18.497,18.993,18.223,18.949,88925,0
2012-06-15,18.912,19.934,18.861,19.855,139054,0
2012-06-18,19.676,19.801,19.145,19.266,80534,0
2012-06-19,19.388,20.787,19.388,20.611,87895,0
2012-06-20,20.662,20.662,20.224,20.331,40391,0
2012-06-21,20.374,20.454,19.299,19.398,45791,0
2012-06-22,19.642,20.047,19.485,19.952,141178,0
2012-06-25,19.531,19.82,19.354,19.477,24799,0
2012-06-26,19.522,19.592,19.178,19.451,39766,0
2012-06-27,19.512,19.75,19.415,19.6,35785,0
2012-06-28,19.388,19.784,19.257,19.766,52233,0
2012-06-29,20.374,21.447,20.374,21.357,122899,0
2012-07-02,21.527,21.527,20.498,21.158,116931,0
2012-07-03,21.069,21.975,21.069,21.975,36052,0
2012-07-05,21.816,22.166,21.816,22.123,64819,0
2012-07-06,21.728,21.948,21.597,21.94,46849,0
2012-07-09,21.665,21.852,21.193,21.385,58340,0
2012-07-10,21.412,21.639,20.127,20.127,74768,0
2012-07-11,20.155,20.331,19.477,19.575,100466,0
2012-07-12,19.309,19.812,19.099,19.512,79305,0
2012-07-13,19.567,20.277,19.567,19.98,41422,0
2012-07-16,19.952,19.952,19.344,19.451,30821,0
2012-07-17,19.669,20.145,19.344,19.766,62058,0
2012-07-18,19.669,20.514,19.567,20.127,30126,0
2012-07-19,20.208,20.514,20.038,20.208,57075,0
2012-07-20,19.934,20.384,19.864,20.014,82983,0
2012-07-23,19.451,19.609,19.099,19.126,53624,0
2012-07-24,19.162,19.335,18.669,18.783,47036,0
2012-07-25,19.026,19.363,18.937,19.214,41680,0
2012-07-26,19.66,19.891,19.371,19.82,44311,0
2012-07-27,19.916,21.245,19.916,21.069,56672,0
2012-07-30,21.016,21.016,20.251,20.277,30964,0
2012-07-31,20.242,20.445,19.82,19.855,54186,0
2012-08-01,20.09,20.09,19.398,19.424,58118,0
2012-08-02,19.274,19.687,19.257,19.592,33738,0
2012-08-03,19.952,21.473,19.952,21.061,87074,0
2012-08-06,21.024,21.736,20.778,21.508,42447,0
2012-08-07,20.645,21.219,19.633,21.078,79295,0
2012-08-08,20.98,21.58,20.98,21.149,80252,0
2012-08-09,21.043,21.193,20.884,20.946,42789,0
2012-08-10,20.971,20.971,20.654,20.77,34962,0
2012-08-13,20.662,20.68,20.191,20.576,25855,0
2012-08-14,20.671,20.671,20.242,20.471,36445,0
2012-08-15,20.464,20.549,20.323,20.454,18968,0
2012-08-16,20.384,21.312,20.224,21.211,38855,0
2012-08-17,21.131,21.544,20.946,21.544,34713,0
2012-08-20,21.455,21.455,21.016,21.158,41314,0
2012-08-21,21.202,21.948,21.113,21.286,69638,0
2012-08-22,21.166,21.245,20.62,20.839,47160,0
2012-08-23,20.742,21.034,20.629,20.847,37213,0
2012-08-24,20.724,21.447,20.724,21.158,53765,0
2012-08-27,21.348,21.348,20.715,20.875,25471,0
2012-08-28,20.839,20.875,20.418,20.532,48970,0
2012-08-29,20.532,20.604,20.331,20.558,31076,0
2012-08-30,20.374,20.418,20.224,20.224,44429,0
2012-08-31,20.514,20.539,20.054,20.357,39436,0
2012-09-04,20.393,20.971,19.936,20.787,33970,0
2012-09-05,20.707,20.957,20.558,20.671,37577,0
2012-09-06,20.927,21.639,20.927,21.588,49879,0
2012-09-07,21.754,21.931,21.544,21.897,35943,0
2012-09-10,21.745,21.931,21.605,21.673,62446,0
2012-09-11,21.745,22.424,21.683,22.363,56690,0
2012-09-12,22.424,22.713,22.247,22.381,52950,0
2012-09-13,22.459,23.514,22.184,23.269,52819,0
2012-09-14,23.276,24.278,23.072,23.961,108221,0
2012-09-17,23.723,23.926,23.302,23.891,40143,0
2012-09-18,23.732,23.926,23.072,23.665,79628,0
2012-09-19,23.68,23.805,23.389,23.468,63674,0
2012-09-20,23.26,23.656,23.09,23.595,38107,0
2012-09-21,24.147,24.147,23.629,23.637,162042,0
2012-09-24,23.496,23.98,23.496,23.9,46269,0
2012-09-25,24.067,24.192,23.188,23.232,87862,0
2012-09-26,23.328,23.405,22.967,23.107,65310,0
2012-09-27,23.286,23.524,23.107,23.389,38224,0
2012-09-28,23.099,23.77,22.941,23.441,49453,0
2012-10-01,23.734,24.113,23.469,24.086,162020,0
2012-10-02,24.204,24.228,23.778,24.178,135278,0
2012-10-03,24.212,24.44,23.852,24.051,64292,0
2012-10-04,24.196,24.45,24.096,24.45,52130,0
2012-10-05,24.581,24.916,24.493,24.696,105901,0
2012-10-08,24.572,24.572,24.061,24.221,32809,0
2012-10-09,24.186,24.395,23.806,23.874,53968,0
2012-10-10,23.856,24.086,23.734,23.866,34180,0
2012-10-11,24.15,24.247,23.423,23.469,28255,0
2012-10-12,23.496,23.874,22.932,22.967,26333,0
2012-10-15,23.026,23.587,22.855,23.524,33279,0
2012-10-16,23.806,23.856,23.391,23.478,32902,0
2012-10-17,23.621,23.621,23.162,23.561,43671,0
2012-10-18,23.542,23.699,23.302,23.343,30229,0
2012-10-19,23.034,23.134,22.271,22.514,56481,0
2012-10-22,22.446,22.702,22.057,22.421,54209,0
2012-10-23,22.019,22.603,22.019,22.559,80128,0
2012-10-24,22.675,22.675,22.387,22.446,99143,0
2012-10-25,22.72,23.024,22.29,23.017,79951,0
2012-10-26,22.958,23.356,22.515,22.864,49104,0
2012-10-31,22.818,23.638,22.818,23.505,63591,0
2012-11-01,23.469,24.221,23.32,24,61571,0
2012-11-02,24.096,24.096,23.044,23.152,46406,0
2012-11-05,23.026,23.786,22.666,22.766,123492,0
2012-11-06,21.927,23.716,21.424,23.533,179065,0
2012-11-07,23.251,23.277,22.351,22.369,110552,0
2012-11-08,22.235,22.235,21.608,21.659,73620,0
2012-11-09,21.306,22.006,20.884,21.405,63366,0
2012-11-12,21.476,22.315,21.432,22.043,45345,0
2012-11-13,21.882,22.272,21.866,21.953,42459,0
2012-11-14,21.83,21.969,20.918,20.998,95510,0
2012-11-15,21.062,21.387,20.724,20.937,82181,0
2012-11-16,20.734,21.874,20.671,21.247,116398,0
2012-11-19,21.642,21.967,21.476,21.83,34728,0
2012-11-20,21.668,21.892,21.467,21.749,34859,0
2012-11-21,21.775,22.043,21.649,22.024,17336,0
2012-11-23,22.271,22.568,22.119,22.315,72728,0
2012-11-26,22.253,22.325,22.102,22.307,46172,0
2012-11-27,22.333,22.738,22.057,22.262,47233,0
2012-11-28,22.024,22.855,22.024,22.855,63237,0
2012-11-29,23.034,23.524,23.017,23.524,73460,0
2012-11-30,23.604,23.604,22.756,23.062,102874,0
2012-12-03,22.976,23.515,22.895,23.152,73130,0
2012-12-04,23.38,23.824,23.224,23.797,54371,0
2012-12-05,23.824,24.212,23.206,23.277,114333,0
2012-12-06,23.251,23.734,23.048,23.604,49276,0
2012-12-07,23.84,23.84,23.515,23.561,43135,0
2012-12-10,23.578,23.954,23.171,23.847,34048,0
2012-12-11,24.131,24.131,23.515,23.743,48624,0
2012-12-12,23.945,24.029,23.005,23.221,57453,0
2012-12-13,23.221,23.663,23.025,23.476,24790,0
2012-12-14,23.437,23.679,23.221,23.42,36030,0
2012-12-17,23.553,24.039,23.457,23.991,61282,0
2012-12-18,23.919,24.461,23.919,24.322,50479,0
2012-12-19,24.24,24.294,24.001,24.205,40299,0
2012-12-20,24.001,24.47,23.927,24.139,94078,0
2012-12-21,23.715,23.973,23.447,23.808,177200,0
2012-12-24,23.919,24.064,23.724,23.89,14954,0
2012-12-26,24.102,24.205,23.743,23.8,49355,0
2012-12-27,23.9,24.001,23.563,23.653,43294,0
2012-12-28,23.58,23.762,22.952,22.962,77743,0
2012-12-31,23.127,23.991,23.127,23.982,144533,0
2013-01-02,24.8,26.008,24.7,25.83,137849,0
2013-01-03,25.381,26.087,25.381,25.83,60306,0
2013-01-04,25.998,26.034,24.691,25.564,59868,0
2013-01-07,25.28,25.629,25.242,25.386,37513,0
2013-01-08,25.27,25.27,24.57,24.865,27644,0
2013-01-09,24.91,25.205,24.745,25.013,25010,0
2013-01-10,25.288,25.288,24.487,24.828,23663,0
2013-01-11,24.855,24.873,24.34,24.79,44993,0
2013-01-14,24.533,24.79,24.461,24.551,22417,0
2013-01-15,24.268,24.883,24.24,24.647,78117,0
2013-01-16,24.47,24.503,24.35,24.376,21945,0
2013-01-17,24.58,24.929,24.386,24.727,33511,0
2013-01-18,24.771,25.004,24.358,24.745,50265,0
2013-01-22,24.753,24.855,24.366,24.855,72654,0
2013-01-23,24.855,24.966,24.414,24.846,81586,0
2013-01-24,24.975,25.288,24.673,25.105,60071,0
2013-01-25,25.288,25.555,24.865,25.537,61037,0
2013-01-28,25.482,25.747,25.205,25.702,69117,0
2013-01-29,25.747,25.858,25.61,25.729,53117,0
2013-01-30,25.591,25.792,25.195,25.317,44391,0
2013-01-31,25.297,25.463,25.252,25.381,29499,0
2013-02-01,25.537,25.858,25.417,25.772,41964,0
2013-02-04,25.307,25.591,24.771,24.91,46883,0
2013-02-05,25.205,25.619,24.818,25.317,66301,0
2013-02-06,24.727,25.185,24.404,25.097,87908,0
2013-02-07,25.059,25.059,24.395,24.709,74413,0
2013-02-08,24.929,25.398,24.818,25.033,53020,0
2013-02-11,25.033,25.192,24.818,25.033,28656,0
2013-02-12,25.15,25.27,24.735,25.195,50974,0
2013-02-13,25.195,25.675,24.735,25.638,76918,0
2013-02-14,25.409,26.31,25.409,26.07,62387,0
2013-02-15,26.106,26.594,25.961,26.537,84870,0
2013-02-19,26.667,27.035,26.291,27.007,138005,0
2013-02-20,26.98,27.063,26.034,26.195,79554,0
2013-02-21,26.161,26.565,25.8,26.356,74104,0
2013-02-22,26.638,26.742,26.42,26.677,24063,0
2013-02-25,26.825,26.98,25.345,25.537,60772,0
2013-02-26,25.555,26.124,25.555,25.989,35533,0
2013-02-27,25.747,26.289,25.747,26.114,24223,0
2013-02-28,26.061,26.161,25.624,25.647,46881,0
2013-03-01,25.307,26.053,25.176,25.858,129573,0
2013-03-04,25.583,26.805,25.583,26.789,87541,0
2013-03-05,27.063,29.334,27.063,29.086,194168,0
2013-03-06,29.141,29.61,28.544,29.465,84798,0
2013-03-07,29.419,29.565,29.05,29.465,115546,0
2013-03-08,29.693,30.023,29.482,29.94,111315,0
2013-03-11,29.711,30.06,29.646,29.794,112569,0
2013-03-12,29.739,29.978,29.482,29.978,68202,0
2013-03-13,29.987,30.613,29.849,30.576,51078,0
2013-03-14,30.422,30.613,30.265,30.502,97327,0
2013-03-15,30.576,30.595,30.151,30.483,103340,0
2013-03-18,29.859,30.613,29.765,30.275,37027,0
2013-03-19,30.217,30.32,29.166,29.627,77506,0
2013-03-20,29.811,29.94,29.446,29.747,45240,0
2013-03-21,28.577,29.693,28.577,29.324,36847,0
2013-03-22,29.48,29.693,29.332,29.693,44878,0
2013-03-25,29.94,30.32,29.446,30.161,122620,0
2013-03-26,30.115,30.294,29.82,30.178,54490,0
2013-03-27,29.801,30.423,29.562,29.867,86206,0
2013-03-28,29.922,30.178,29.903,30.06,104173,0
2013-04-01,30.051,30.17,29.405,30.105,105834,0
2013-04-02,30.341,30.405,29.571,29.986,100894,0
2013-04-03,30.041,30.265,29.588,29.763,120822,0
2013-04-04,29.737,29.986,29.367,29.82,48810,0
2013-04-05,29.247,29.681,28.593,29.626,48302,0
2013-04-08,29.691,29.903,29.321,29.718,58812,0
2013-04-09,29.718,30.265,29.588,29.792,55107,0
2013-04-10,28.859,30.397,28.859,30.265,36697,0
2013-04-11,30.125,30.35,29.662,29.922,69827,0
2013-04-12,29.681,29.922,29.349,29.562,33535,0
2013-04-15,29.219,29.219,27.195,27.601,77013,0
2013-04-16,27.768,28.583,27.639,28.424,60615,0
2013-04-17,27.971,28.212,27.38,28.108,46459,0
2013-04-18,28.257,28.461,27.656,27.85,42045,0
2013-04-19,27.924,28.61,27.751,28.358,31396,0
2013-04-22,28.424,28.424,27.36,28.053,20520,0
2013-04-23,28.443,29.219,28.443,29.19,38343,0
2013-04-24,29.145,29.867,29.145,29.727,33926,0
2013-04-25,29.783,30.476,29.517,30.087,65031,0
2013-04-26,29.986,30.125,29.478,29.727,45548,0
2013-04-29,30.004,30.284,29.764,30.17,26730,0
2013-04-30,30.041,30.294,29.681,30.284,54852,0
2013-05-01,30.013,30.284,28.859,29.044,124279,0
2013-05-02,29.34,30.284,29.108,29.932,41977,0
2013-05-03,30.041,31.642,29.588,30.911,120260,0
2013-05-06,30.976,31.17,30.911,31.078,33223,0
2013-05-07,31.484,31.484,30.457,30.493,47272,0
2013-05-08,30.265,30.605,30.07,30.503,62238,0
2013-05-09,30.484,30.484,29.968,30.041,23765,0
2013-05-10,30.096,30.513,29.941,30.431,27639,0
2013-05-13,30.115,30.341,29.562,29.773,92430,0
2013-05-14,29.922,30.077,29.357,29.959,95623,0
2013-05-15,29.727,30.051,29.644,29.912,80322,0
2013-05-16,29.903,30.037,29.524,29.588,82230,0
2013-05-17,29.7,29.849,29.597,29.671,107744,0
2013-05-20,29.497,30.188,29.497,30.105,63833,0
2013-05-21,30.051,30.596,29.95,30.341,58439,0
2013-05-22,30.476,30.674,29.303,29.597,73428,0
2013-05-23,29.276,29.977,29.018,29.922,53306,0
2013-05-24,29.718,30.368,29.578,30.208,48165,0
2013-05-28,30.513,31.391,30.294,30.864,49160,0
2013-05-29,30.448,30.783,30.198,30.237,20383,0
2013-05-30,30.378,30.672,30.077,30.466,25784,0
2013-05-31,30.08,30.75,29.914,30.007,50697,0
2013-06-03,30.013,30.882,29.635,30.701,120193,0
2013-06-04,30.682,30.966,29.543,30.06,40660,0
2013-06-05,30.051,30.448,28.765,28.996,33468,0
2013-06-06,29.063,29.385,28.573,29.118,77375,0
2013-06-07,29.367,29.571,28.471,28.775,99561,0
2013-06-10,29.044,29.385,28.663,29.19,51257,0
2013-06-11,28.746,29.507,28.545,28.996,22812,0
2013-06-12,29.239,29.239,28.489,28.518,23947,0
2013-06-13,28.499,29.276,28.349,29.035,49272,0
2013-06-14,28.989,28.996,28.316,28.424,21663,0
2013-06-17,28.867,29.082,28.434,28.746,26377,0
2013-06-18,28.887,29.118,28.654,28.877,67593,0
2013-06-19,28.979,29.173,28.646,28.663,21954,0
2013-06-20,28.126,28.126,27.131,27.408,57648,0
2013-06-21,27.563,27.924,27.141,27.777,99451,0
2013-06-24,27.258,28.194,27.131,27.582,41907,0
2013-06-25,28.072,29.2,27.941,29.118,71510,0
2013-06-26,29.313,29.313,28.29,28.552,37672,0
2013-06-27,28.745,29.663,28.671,29.463,76823,0
2013-06-28,29.34,29.608,29.071,29.08,105411,0
2013-07-01,29.072,29.663,28.866,29.619,63733,0
2013-07-02,29.498,29.765,29.21,29.757,93677,0
2013-07-03,29.525,29.961,29.145,29.784,31414,0
2013-07-05,30.138,30.391,29.831,30.391,60856,0
2013-07-08,30.507,30.534,29.673,30.063,52464,0
2013-07-09,30.24,30.706,30.053,30.628,68297,0
2013-07-10,30.525,30.696,30.382,30.517,27268,0
2013-07-11,30.926,31.028,30.525,30.75,37475,0
2013-07-12,30.59,30.796,30.259,30.417,36389,0
2013-07-15,30.73,30.788,29.934,30.099,63370,0
2013-07-16,30.036,30.08,29.417,29.897,63479,0
2013-07-17,30.249,30.269,29.284,29.535,60734,0
2013-07-18,29.58,29.841,29.554,29.673,106677,0
2013-07-19,29.627,29.784,29.397,29.72,40385,0
2013-07-22,29.589,29.72,29.294,29.488,73577,0
2013-07-23,29.554,29.693,29.367,29.683,32972,0
2013-07-24,29.794,30.016,29.729,29.841,57363,0
2013-07-25,29.673,30.778,29.673,30.391,70643,0
2013-07-26,30.063,30.146,29.623,29.683,49024,0
2013-07-29,29.58,29.905,29.435,29.498,22635,0
2013-07-30,29.508,29.693,29.22,29.454,22797,0
2013-07-31,29.525,29.905,29.154,29.164,73118,0
2013-08-01,29.463,29.711,28.979,29.247,44427,0
2013-08-02,28.988,29.72,28.896,29.683,57556,0
2013-08-05,29.463,29.952,29.454,29.87,66505,0
2013-08-06,29.952,30.007,29.304,29.861,37575,0
2013-08-07,29.693,30.072,29.304,29.322,48897,0
2013-08-08,29.58,29.693,29.173,29.472,33096,0
2013-08-09,29.276,29.544,29.181,29.294,25902,0
2013-08-12,29.044,29.794,29.044,29.518,25837,0
2013-08-13,29.463,29.683,29.367,29.58,25310,0
2013-08-14,29.488,29.609,29.322,29.463,25657,0
2013-08-15,29.256,29.256,28.092,28.162,51991,0
2013-08-16,28.025,28.181,27.791,27.82,68572,0
2013-08-19,27.662,28.988,27.662,28.831,68939,0
2013-08-20,29.229,29.535,28.793,29.498,49807,0
2013-08-21,29.276,29.673,29.247,29.332,52191,0
2013-08-22,29.645,29.812,29.554,29.775,20148,0
2013-08-23,29.765,30.138,29.693,30.08,17340,0
2013-08-26,30.09,30.22,29.851,30.007,30529,0
2013-08-27,29.454,29.794,28.69,29.284,48835,0
2013-08-28,29.201,29.589,28.97,29.219,32515,0
2013-08-29,29.219,29.508,29.142,29.454,28564,0
2013-08-30,29.405,29.405,28.343,28.485,36378,0
2013-09-03,28.979,29.173,28.533,29.081,26757,0
2013-09-04,29.284,29.525,29.09,29.518,40836,0
2013-09-05,29.472,29.784,29.454,29.693,29282,0
2013-09-06,29.822,29.861,29.136,29.729,22530,0
2013-09-09,29.784,30.887,29.702,30.833,62427,0
2013-09-10,30.982,31.398,30.462,31.243,80170,0
2013-09-11,31.13,31.732,31.094,31.603,39005,0
2013-09-12,31.889,31.889,31.272,31.378,25024,0
2013-09-13,31.574,31.678,31.353,31.564,24021,0
2013-09-16,31.936,31.963,31.575,31.861,65117,0
2013-09-17,31.668,32.594,31.668,32.466,67774,0
2013-09-18,32.38,33.375,32.225,32.836,86545,0
2013-09-19,33.041,33.327,32.399,32.872,39249,0
2013-09-20,32.892,33.698,32.66,33.196,114048,0
2013-09-23,33.375,33.698,33.011,33.449,53002,0
2013-09-24,33.289,34.097,33.041,33.66,55322,0
2013-09-25,33.623,34.282,33.44,33.478,40006,0
2013-09-26,33.365,33.699,33.195,33.44,43030,0
2013-09-27,33.096,33.764,33.078,33.317,23665,0
2013-09-30,32.844,33.876,32.321,33.718,52601,0
2013-10-01,33.633,34.099,32.649,34.07,92079,0
2013-10-02,33.615,33.951,33.049,33.459,49158,0
2013-10-03,33.279,33.393,32.919,33.078,57230,0
2013-10-04,32.993,33.384,32.844,33.151,27214,0
2013-10-07,32.63,32.929,32.294,32.491,26893,0
2013-10-08,32.539,33.012,32.444,32.909,66045,0
2013-10-09,32.975,33.384,32.557,32.929,106062,0
2013-10-10,33.459,34.08,33.411,33.931,46900,0
2013-10-11,33.718,34.991,33.718,34.991,37330,0
2013-10-14,34.769,35.623,34.769,35.466,36467,0
2013-10-15,35.428,35.706,34.685,34.908,56905,0
2013-10-16,35.159,35.438,34.566,34.64,36248,0
2013-10-17,34.509,35.139,33.912,34.089,77521,0
2013-10-18,34.47,35.112,34.117,35.094,188354,0
2013-10-21,35.065,35.762,34.944,35.578,43242,0
2013-10-22,35.686,36.804,35.42,36.573,65508,0
2013-10-23,36.192,36.897,36.192,36.611,31410,0
2013-10-24,36.719,37.398,36.591,37.313,34743,0
2013-10-25,37.519,37.519,36.627,37.38,60776,0
2013-10-28,37.389,37.649,37.214,37.641,37434,0
2013-10-29,37.668,38.069,37.633,37.976,39909,0
2013-10-30,37.809,38.115,36.619,36.682,79171,0
2013-10-31,36.591,37.12,36.591,36.889,92746,0
2013-11-01,36.756,36.889,35.874,36.293,100470,0
2013-11-04,36.591,36.897,35.735,36.563,121665,0
2013-11-05,36.192,37.687,35.791,37.659,83797,0
2013-11-06,37.957,38.18,37.197,37.809,46146,0
2013-11-07,37.649,37.649,35.382,35.531,91433,0
2013-11-08,35.54,36.739,35.467,36.422,67290,0
2013-11-11,36.441,37.009,36.273,36.832,96489,0
2013-11-12,36.822,36.822,36.321,36.719,51095,0
2013-11-13,36.517,37.188,36.359,37.159,49051,0
2013-11-14,37.188,37.333,36.611,37.178,44641,0
2013-11-15,37.12,37.313,36.841,37.251,52495,0
2013-11-18,37.278,37.313,36.748,37.241,51535,0
2013-11-19,37.197,37.641,36.981,37.241,58519,0
2013-11-20,37.296,37.596,37.035,37.261,47227,0
2013-11-21,37.5,38.161,37.5,38.105,80030,0
2013-11-22,38.152,38.905,37.93,38.812,67231,0
2013-11-25,38.878,39.089,38.766,38.981,44210,0
2013-11-26,39.043,39.435,38.896,39.426,50555,0
2013-11-27,39.435,40.429,39.316,40.226,64327,0
2013-11-29,39.983,40.088,39.852,39.946,48384,0
2013-12-02,39.816,39.974,38.971,39.126,49587,0
2013-12-03,38.952,39.706,38.095,38.124,169315,0
2013-12-04,38.301,39.144,37.586,38.069,50988,0
2013-12-05,38.002,38.497,37.752,37.93,50125,0
2013-12-06,38.497,38.728,37.854,38.217,48588,0
2013-12-09,38.197,38.589,37.389,37.668,64327,0
2013-12-10,38.079,38.079,36.611,37.072,88572,0
2013-12-11,37.168,37.38,35.913,36.192,115761,0
2013-12-12,36.115,36.691,35.642,36.349,72716,0
2013-12-13,36.526,36.804,36.042,36.209,143229,0
2013-12-16,36.293,36.729,36.144,36.432,64327,0
2013-12-17,36.311,36.701,35.791,36.265,43673,0
2013-12-18,36.2,36.897,36.005,36.813,62281,0
2013-12-19,36.719,37.197,36.303,36.573,59314,0
2013-12-20,36.756,37.044,36.389,36.653,213159,0
2013-12-23,36.897,37.901,36.766,37.845,55606,0
2013-12-24,38.012,38.414,37.845,38.152,27365,0
2013-12-26,38.217,38.579,38.051,38.524,31733,0
2013-12-27,38.663,38.663,38.068,38.253,49696,0
2013-12-30,38.17,38.319,37.882,38.234,31019,0
2013-12-31,38.207,38.31,37.639,38.04,63972,0
2014-01-02,38.011,38.114,36.913,37.779,52791,0
2014-01-03,37.826,38.386,37.424,38.348,67884,0
2014-01-06,38.414,38.414,37.611,37.695,46047,0
2014-01-07,37.835,38.478,37.835,38.114,26851,0
2014-01-08,38.114,38.19,37.093,37.498,53080,0
2014-01-09,37.621,37.621,36.568,36.848,34433,0
2014-01-10,36.885,37.211,36.223,36.762,65272,0
2014-01-13,36.504,36.65,35.581,35.766,49655,0
2014-01-14,36.335,36.838,35.99,36.187,32632,0
2014-01-15,36.307,36.715,36.204,36.586,43150,0
2014-01-16,36.417,36.8,36.344,36.735,28444,0
2014-01-17,36.791,37.395,36.577,36.669,62957,0
2014-01-21,36.903,37.136,36.706,36.95,42828,0
2014-01-22,37.146,37.956,37.107,37.89,75671,0
2014-01-23,37.835,37.89,37.321,37.751,65368,0
2014-01-24,37.817,37.817,36.437,36.957,78571,0
2014-01-27,37.156,37.321,36.522,36.522,62253,0
2014-01-28,36.437,36.614,35.907,36.046,73096,0
2014-01-29,35.68,35.868,34.603,34.843,55770,0
2014-01-30,35.318,35.366,34.705,35.011,90699,0
2014-01-31,34.51,34.824,33.838,34.051,101644,0
2014-02-03,33.997,34.136,32.402,32.85,73721,0
2014-02-04,32.955,33.576,32.571,33.112,75544,0
2014-02-05,32.617,33.112,32.327,32.822,61028,0
2014-02-06,33.019,33.41,32.664,32.786,40252,0
2014-02-07,32.795,32.982,32.317,32.597,81754,0
2014-02-10,34.274,35.886,33.238,33.567,86016,0
2014-02-11,32.742,36.091,32.742,36.046,209193,0
2014-02-12,35.971,36.456,35.318,35.59,51396,0
2014-02-13,35.114,36.326,34.816,36.197,55720,0
2014-02-14,36.204,37.267,35.469,36.659,129601,0
2014-02-18,37.089,37.536,36.753,37.461,69213,0
2014-02-19,37.451,37.928,37.424,37.788,101545,0
2014-02-20,37.705,39.491,37.657,39.381,90076,0
2014-02-21,39.586,39.586,38.756,39.222,104569,0
2014-02-24,39.409,40.041,38.952,39.261,85467,0
2014-02-25,39.137,39.51,38.599,38.888,43450,0
2014-02-26,38.776,39.985,38.776,39.838,52291,0
2014-02-27,39.689,40.268,39.428,40.051,82420,0
2014-02-28,40.376,40.376,38.906,39.409,97086,0
2014-03-03,39.063,39.578,38.17,39.318,80342,0
2014-03-04,39.614,43.209,37.594,39.39,568185,0
2014-03-05,39.174,40.75,38.802,40.694,67492,0
2014-03-06,40.786,41.386,40.08,41.012,90677,0
2014-03-07,41.46,41.721,40.942,41.682,60159,0
2014-03-10,41.721,41.804,40.955,41.644,62094,0
2014-03-11,41.281,41.615,40.424,40.712,69605,0
2014-03-12,39.853,41.021,39.744,40.835,38162,0
2014-03-13,41.077,41.077,39.442,39.862,47152,0
2014-03-14,39.632,40.656,39.527,39.79,32106,0
2014-03-17,40.147,40.956,40.05,40.201,28515,0
2014-03-18,39.957,40.76,39.853,40.329,46015,0
2014-03-19,40.365,40.656,39.808,40.375,32339,0
2014-03-20,40.201,41.004,39.651,40.04,29142,0
2014-03-21,40.258,41.134,39.622,40.815,147477,0
2014-03-24,40.267,41.011,39.584,40.003,74499,0
2014-03-25,40.338,41.115,39.636,41.087,63137,0
2014-03-26,41.226,41.226,39.938,40.098,67267,0
2014-03-27,40.258,40.575,39.835,40.175,83228,0
2014-03-28,40.108,40.704,39.179,39.385,68197,0
2014-03-31,39.227,40.875,39.227,40.519,97196,0
2014-04-01,40.462,41.708,40.228,41.088,94390,0
2014-04-02,41.294,41.744,41.265,41.455,35787,0
2014-04-03,41.371,41.501,40.258,40.567,32597,0
2014-04-04,40.939,40.977,38.713,39.104,95024,0
2014-04-07,38.955,39.385,38.039,38.994,101176,0
2014-04-08,38.619,39.899,38.432,39.555,65761,0
2014-04-09,39.899,40.536,39.085,40.348,61586,0
2014-04-10,40.175,40.175,38.197,38.387,51484,0
2014-04-11,38.059,38.754,37.581,37.778,56000,0
2014-04-14,38.282,38.534,37.264,37.834,82362,0
2014-04-15,38.311,38.387,36.561,37.992,42376,0
2014-04-16,37.861,38.601,37.448,38.301,30829,0
2014-04-17,38.264,38.965,37.918,38.61,54105,0
2014-04-21,38.368,38.572,37.992,38.254,27621,0
2014-04-22,38.197,38.965,38.049,38.675,31671,0
2014-04-23,38.45,38.619,37.807,37.871,32679,0
2014-04-24,38.114,38.263,37.199,37.713,26726,0
2014-04-25,37.421,37.769,36.652,37.074,61834,0
2014-04-28,37.317,37.514,35.85,36.718,64677,0
2014-04-29,37.045,37.431,36.524,36.926,76037,0
2014-04-30,36.945,38.432,36.139,38.244,98526,0
2014-05-01,38.068,38.349,37.009,37.769,103349,0
2014-05-02,38.131,38.965,37.778,38.479,61579,0
2014-05-05,38.049,38.619,37.778,38.264,73469,0
2014-05-06,37.842,38.254,35.955,36.009,88866,0
2014-05-07,36.082,36.082,34.307,35.353,94792,0
2014-05-08,35.382,36.42,34.784,34.905,63528,0
2014-05-09,34.653,35.353,34.223,35.197,104274,0
2014-05-12,35.241,37.001,35.214,36.766,62701,0
2014-05-13,36.861,36.861,35.551,35.888,82310,0
2014-05-14,35.551,35.935,34.297,34.57,52111,0
2014-05-15,34.259,34.483,33.566,34.297,61982,0
2014-05-16,34.195,34.561,33.584,34.542,59385,0
2014-05-19,34.474,35.306,34.474,35.129,36880,0
2014-05-20,34.895,34.895,33.811,34.41,99364,0
2014-05-21,34.588,34.95,33.688,34.4,47007,0
2014-05-22,34.483,34.923,34.334,34.645,38256,0
2014-05-23,34.71,35.458,34.503,35.315,42607,0
2014-05-27,35.551,36.579,35.551,35.962,39544,0
2014-05-28,35.765,35.765,34.941,35.269,28343,0
2014-05-29,35.392,35.47,34.522,34.914,28200,0
2014-05-30,35.073,35.148,34.148,34.542,48856,0
2014-06-02,34.454,34.895,33.811,34.334,48808,0
2014-06-03,34.195,34.867,33.951,34.69,74209,0
2014-06-04,34.522,35.187,34.444,35.035,62076,0
2014-06-05,35.148,37.918,34.811,37.834,142880,0
2014-06-06,38.161,39.04,37.74,38.17,80361,0
2014-06-09,36.822,39.094,36.822,38.46,70409,0
2014-06-10,38.18,38.534,37.778,38.207,72685,0
2014-06-11,37.927,37.927,37.079,37.227,38417,0
2014-06-12,37.028,37.028,36.057,36.318,55119,0
2014-06-13,36.279,36.718,36.198,36.543,62115,0
2014-06-16,36.375,36.908,36.299,36.832,69731,0
2014-06-17,36.672,38.02,36.487,37.947,61243,0
2014-06-18,37.871,39.023,37.431,38.779,88552,0
2014-06-19,39.049,39.057,38.19,38.432,84919,0
2014-06-20,38.665,38.779,36.864,37.591,134163,0
2014-06-23,37.937,38.489,36.954,37.131,76315,0
2014-06-24,37.365,38.515,36.954,37.217,60843,0
2014-06-25,36.926,38.077,36.926,37.983,46149,0
2014-06-26,38.123,38.424,37.495,38.19,64299,0
2014-06-27,37.983,38.48,37.834,38.293,121580,0
2014-06-30,38.059,38.441,37.787,38.068,95166,0
2014-07-01,38.397,39.435,38.397,38.855,96100,0
2014-07-02,38.63,39.239,38.451,38.64,59514,0
2014-07-03,38.742,39.549,38.723,39.482,33796,0
2014-07-07,39.143,39.143,37.947,38.01,50450,0
2014-07-08,37.861,38.233,37.344,38.141,107310,0
2014-07-09,38.369,38.602,37.262,37.636,80306,0
2014-07-10,36.633,36.923,36.202,36.475,106650,0
2014-07-11,36.352,36.577,36.088,36.295,66825,0
2014-07-14,36.858,37.315,36.596,36.999,71715,0
2014-07-15,36.416,36.965,35.476,36.116,104476,0
2014-07-16,36.333,37.008,35.995,36.416,77201,0
2014-07-17,36.088,36.96,35.922,36.586,92158,0
2014-07-18,36.426,37.861,36.426,37.344,100132,0
2014-07-21,36.999,37.373,36.596,37.053,55106,0
2014-07-22,37.205,38.228,36.868,37.842,60818,0
2014-07-23,37.825,38.218,37.533,37.608,32304,0
2014-07-24,37.663,37.889,36.706,36.819,43759,0
2014-07-25,36.445,36.753,35.809,35.912,81790,0
2014-07-28,35.873,35.883,34.831,35.574,68763,0
2014-07-29,35.546,35.855,35.096,35.509,30242,0
2014-07-30,35.883,35.883,34.795,35.253,60475,0
2014-07-31,34.879,35.015,33.796,34.204,115228,0
2014-08-01,34.278,34.437,33.566,33.755,114337,0
2014-08-04,33.989,34.739,33.755,34.437,67189,0
2014-08-05,34.241,36.23,34.204,35.357,90765,0
2014-08-06,34.953,35.628,34.702,35.17,110895,0
2014-08-07,35.367,35.959,35.244,35.471,57474,0
2014-08-08,35.461,36.22,34.692,35.902,58299,0
2014-08-11,36.135,37.41,36.005,36.606,72377,0
2014-08-12,36.295,36.503,35.817,36.014,32074,0
2014-08-13,36.005,36.465,35.888,36.267,29486,0
2014-08-14,36.107,36.549,36.097,36.399,16327,0
2014-08-15,36.706,36.882,35.18,36.249,65292,0
2014-08-18,35.689,37.797,35.689,37.392,51045,0
2014-08-19,37.59,37.59,36.835,37.27,28879,0
2014-08-20,37.188,38.255,36.763,37.898,62881,0
2014-08-21,37.918,38.826,37.543,38.742,50420,0
2014-08-22,38.563,38.563,37.673,37.807,43892,0
2014-08-25,37.983,38.441,37.739,38.18,29779,0
2014-08-26,38.151,38.441,37.504,38.273,76508,0
2014-08-27,38.471,38.471,37.735,37.807,35449,0
2014-08-28,37.598,37.606,37.178,37.298,34320,0
2014-08-29,36.409,37.702,36.409,37.533,28876,0
2014-09-02,37.825,38.677,37.098,38.461,50608,0
2014-09-03,38.677,38.677,37.401,37.551,27716,0
2014-09-04,37.59,38.35,36.677,37.702,41020,0
2014-09-05,37.485,37.842,36.184,37.542,37131,0
2014-09-08,37.401,37.644,36.735,37.551,22215,0
2014-09-09,37.373,37.373,36.596,36.687,31572,0
2014-09-10,36.586,37.026,36.333,36.849,29358,0
2014-09-11,36.568,37.401,36.333,37.205,43934,0
2014-09-12,37.504,37.504,36.333,36.596,37029,0
2014-09-15,36.352,36.352,35.732,35.995,37842,0
2014-09-16,35.764,36.337,35.693,35.995,67154,0
2014-09-17,36.107,36.895,36.024,36.596,55198,0
2014-09-18,36.887,37.197,35.967,37.178,152150,0
2014-09-19,37.364,37.364,36.725,37.139,136242,0
2014-09-22,36.99,36.999,35.664,35.912,57476,0
2014-09-23,35.752,35.752,34.702,34.767,63136,0
2014-09-24,34.962,34.962,34.317,34.59,40604,0
2014-09-25,34.364,34.437,33.67,33.67,57186,0
2014-09-26,34.139,35.226,34.139,35.048,61153,0
2014-09-29,34.637,35.732,34.637,35.654,86258,0
2014-09-30,35.309,36.335,35.309,35.328,137456,0
2014-10-01,35.252,35.674,34.868,35.028,90772,0
2014-10-02,35.16,35.76,35.16,35.479,98076,0
2014-10-03,36.096,36.161,35.337,35.356,50546,0
2014-10-06,35.405,36.185,35.225,35.592,59358,0
2014-10-07,35.235,35.422,34.324,34.425,48931,0
2014-10-08,34.669,35.935,34.379,35.799,89525,0
2014-10-09,35.558,35.846,34.794,35.015,62573,0
2014-10-10,34.822,35.973,34.679,34.986,95172,0
2014-10-13,34.389,34.831,31.479,32.697,254736,0
2014-10-14,32.757,34.204,32.525,33.828,183166,0
2014-10-15,34.098,34.87,32.92,34.621,106081,0
2014-10-16,33.585,35.219,33.441,34.554,90856,0
2014-10-17,34.484,35.064,33.48,34.078,73949,0
2014-10-20,33.857,34.416,33.857,34.311,75411,0
2014-10-21,34.504,35.219,33.663,35.151,42680,0
2014-10-22,34.746,35.074,34.137,34.177,42724,0
2014-10-23,34.621,35.614,34.311,35.49,54730,0
2014-10-24,35.7,35.799,35.054,35.373,48332,0
2014-10-27,35.141,35.343,34.63,35.141,39540,0
2014-10-28,35.5,37.47,35.305,37.392,97627,0
2014-10-29,37.421,37.707,36.696,36.939,62122,0
2014-10-30,36.639,37.954,36.591,37.829,63642,0
2014-10-31,38.649,38.649,37.723,38.465,86602,0
2014-11-03,38.341,38.64,37.625,38.38,78496,0
2014-11-04,38.36,41.239,38.145,41.055,139615,0
2014-11-05,41.316,42.051,39.391,41.247,114309,0
2014-11-06,41.365,42.205,41.045,41.316,111345,0
2014-11-07,41.326,41.341,39.405,40.581,70576,0
2014-11-10,40.436,41.49,40.334,41.49,64619,0
2014-11-11,41.209,41.276,40.667,40.918,53475,0
2014-11-12,40.515,41.335,40.436,41.083,64567,0
2014-11-13,41.007,41.209,40.329,40.475,33103,0
2014-11-14,40.485,40.858,40.129,40.686,47061,0
2014-11-17,40.505,40.581,39.976,39.991,51567,0
2014-11-18,40.178,40.686,39.837,40.001,32769,0
2014-11-19,39.837,39.837,38.532,38.948,44528,0
2014-11-20,38.775,39.102,38.745,38.842,57787,0
2014-11-21,38.987,40.377,38.977,39.317,45482,0
2014-11-24,39.317,40.069,39.317,39.807,32513,0
2014-11-25,40.029,40.244,39.798,40.129,28808,0
2014-11-26,40.059,40.139,39.606,39.817,38195,0
2014-11-28,39.723,39.723,38.61,38.909,23263,0
2014-12-01,38.678,38.792,37.915,38.02,52044,0
2014-12-02,38.735,38.842,37.8,38.465,74209,0
2014-12-03,38.39,39.489,38.39,38.649,86383,0
2014-12-04,38.494,39.045,38.061,38.64,70055,0
2014-12-05,38.64,39.44,38.321,39.218,59815,0
2014-12-08,39.064,39.973,37.925,38.292,42089,0
2014-12-09,37.79,39.914,37.683,39.76,76300,0
2014-12-10,39.489,39.991,38.302,38.494,47154,0
2014-12-11,38.717,39.411,37.692,38.455,49724,0
2014-12-12,37.905,38.069,37.043,37.182,61479,0
2014-12-15,37.537,37.537,36.186,36.657,80263,0
2014-12-16,36.91,36.953,36.166,36.196,95808,0
2014-12-17,36.34,36.476,35.567,36.331,158064,0
2014-12-18,36.987,36.987,36.196,36.416,259134,0
2014-12-19,36.331,37.006,36.281,36.735,194550,0
2014-12-22,36.881,37.78,36.543,37.489,85587,0
2014-12-23,37.508,38.55,36.725,37.945,109651,0
2014-12-24,38.135,38.735,37.712,37.867,38514,0
2014-12-26,38.135,38.832,38,38.302,46125,0
2014-12-29,38.494,38.882,38.36,38.793,29774,0
2014-12-30,38.776,38.776,38.034,38.409,31231,0
2014-12-31,38.631,39.123,38.039,38.135,47430,0
2015-01-02,38.194,38.455,37.236,37.769,51345,0
2015-01-05,37.179,37.641,36.131,36.549,50877,0
2015-01-06,36.577,36.76,35.714,36.082,68576,0
2015-01-07,36.238,36.286,35.664,35.831,70149,0
2015-01-08,36.209,36.731,35.85,36.296,181466,0
2015-01-09,36.171,36.692,35.87,35.987,47826,0
2015-01-12,36.073,36.76,35.386,36.267,107065,0
2015-01-13,36.616,36.79,36.016,36.365,72166,0
2015-01-14,35.84,36.731,35.84,36.355,33692,0
2015-01-15,35.89,36.8,35.754,36.092,80012,0
2015-01-16,35.968,36.673,35.968,36.219,74289,0
2015-01-20,36.112,36.897,35.93,36.432,58807,0
2015-01-21,36.219,37.189,36.219,36.721,47164,0
2015-01-22,36.907,38.029,36.834,37.846,72953,0
2015-01-23,37.924,38.033,37.419,37.545,63779,0
2015-01-26,37.284,37.953,37.004,37.236,40562,0
2015-01-27,36.8,37.08,36.442,36.472,37851,0
2015-01-28,36.53,36.53,35.674,35.86,63298,0
2015-01-29,35.91,36.663,35.783,36.082,125789,0
2015-01-30,35.744,36.839,34.958,35.096,103571,0
2015-02-02,35.221,36.219,35.096,36.055,82017,0
2015-02-03,36.045,37.769,36.045,37.159,92023,0
2015-02-04,36.955,36.955,35.628,35.89,62262,0
2015-02-05,36.112,36.75,35.684,36.549,125837,0
2015-02-06,36.306,36.825,36.306,36.472,43587,0
2015-02-09,36.181,37.284,36.121,36.326,48803,0
2015-02-10,36.185,36.984,36.073,36.653,36264,0
2015-02-11,36.645,37.207,36.073,36.171,32815,0
2015-02-12,36.462,37.099,36.432,37.099,24260,0
2015-02-13,37.004,37.681,36.926,37.266,35382,0
2015-02-17,37.031,37.545,36.946,37.321,40326,0
2015-02-18,37.321,37.856,37.321,37.701,30240,0
2015-02-19,37.691,38.116,37.438,37.808,35832,0
2015-02-20,37.856,38.92,37.284,38.91,107111,0
2015-02-23,38.756,39.375,38.135,39.375,76997,0
2015-02-24,38.92,40.595,37.671,39.84,113739,0
2015-02-25,39.072,39.898,39.072,39.22,81776,0
2015-02-26,39.375,39.589,38.746,39.3,70931,0
2015-02-27,39.018,39.056,37.429,37.478,86687,0
2015-03-02,37.506,38.331,37.031,37.119,110903,0
2015-03-03,36.907,37.179,36.267,36.442,75070,0
2015-03-04,36.2,36.2,35.831,35.91,109044,0
2015-03-05,35.978,36.219,35.415,35.88,82299,0
2015-03-06,35.464,35.821,35.356,35.684,88703,0
2015-03-09,35.86,36.432,35.542,36.432,138989,0
2015-03-10,36.326,36.481,35.978,36.422,89321,0
2015-03-11,36.432,37.171,36.267,37.121,77672,0
2015-03-12,37.49,38.829,36.712,38.576,139994,0
2015-03-13,38.218,38.626,37.421,38.189,66548,0
2015-03-16,38.258,38.782,38.139,38.326,61911,0
2015-03-17,38.336,38.636,37.985,38.326,77570,0
2015-03-18,38.326,38.975,38.033,38.936,113729,0
2015-03-19,38.829,39.742,38.819,39.647,127223,0
2015-03-20,39.742,40.112,39.684,39.957,179966,0
2015-03-23,39.994,40.548,39.724,40.161,100440,0
2015-03-24,40.286,40.624,39.994,40.401,81383,0
2015-03-25,40.46,40.673,38.936,39.139,100027,0
2015-03-26,38.965,39.724,38.965,39.364,41208,0
2015-03-27,39.47,40.154,38.979,40.064,72648,0
2015-03-30,39.938,40.617,39.938,40.317,57971,0
2015-03-31,40.024,40.336,39.569,40.24,64780,0
2015-04-01,39.948,39.948,39.1,39.381,52728,0
2015-04-02,39.297,40.054,39.168,39.45,32070,0
2015-04-06,39.345,40.084,39.178,40.074,31040,0
2015-04-07,39.598,39.918,38.848,38.896,45353,0
2015-04-08,39.119,39.559,38.808,39.48,37104,0
2015-04-09,39.47,39.47,38.663,38.818,78517,0
2015-04-10,38.925,39.081,38.732,38.867,27444,0
2015-04-13,38.818,39.44,38.438,38.732,60848,0
2015-04-14,38.506,39.499,38.422,39.148,342274,0
2015-04-15,39.839,39.968,39.052,39.618,82328,0
2015-04-16,39.976,40.064,39.277,39.44,24703,0
2015-04-17,38.984,39.326,38.644,38.741,66607,0
2015-04-20,39.158,39.858,38.925,39.839,27907,0
2015-04-21,40.024,40.024,39.149,39.45,22203,0
2015-04-22,38.732,39.677,38.732,39.608,58779,0
2015-04-23,39.685,40.617,39.499,40.192,49541,0
2015-04-24,40.473,40.765,40.114,40.298,58942,0
2015-04-27,40.745,41.25,39.848,39.976,77294,0
2015-04-28,39.995,40.493,39.233,40.383,56501,0
2015-04-29,40.074,40.201,39.277,39.307,44816,0
2015-04-30,38.994,39.549,37.602,37.857,104429,0
2015-05-01,37.867,38.344,37.417,37.867,106175,0
2015-05-04,37.291,38.275,37.291,37.768,87368,0
2015-05-05,36.484,37.748,35.617,35.998,185220,0
2015-05-06,36.094,36.094,34.559,35.521,157554,0
2015-05-07,35.813,36.445,35.521,36.113,105603,0
2015-05-08,36.668,37.602,35.724,35.763,53962,0
2015-05-11,36.094,36.378,35.645,35.684,72875,0
2015-05-12,35.541,36.777,34.849,35.793,88939,0
2015-05-13,36.425,36.425,35.654,36.046,69275,0
2015-05-14,36.338,36.97,35.881,36.814,90759,0
2015-05-15,36.678,36.678,35.969,36.445,108201,0
2015-05-18,36.388,37.136,36.153,37.037,84589,0
2015-05-19,37.077,37.253,36.745,37.186,67051,0
2015-05-20,37.263,37.263,37.009,37.126,53140,0
2015-05-21,36.99,37.505,36.824,37,69791,0
2015-05-22,37.028,37.106,36.581,36.844,55812,0
2015-05-26,36.611,37.606,35.754,36.007,66551,0
2015-05-27,35.95,36.63,35.763,36.494,47998,0
2015-05-28,36.299,36.64,36.104,36.581,47843,0
2015-05-29,36.455,36.668,36.007,36.368,60335,0
2015-06-01,36.668,36.864,36.178,36.504,94934,0
2015-06-02,36.299,37.427,36.005,36.98,63823,0
2015-06-03,36.98,37.602,36.874,37.348,56634,0
2015-06-04,37.057,37.622,36.63,37.243,73182,0
2015-06-05,37,37.515,37,37.437,58075,0
2015-06-08,37.554,38.156,37.378,37.67,132695,0
2015-06-09,37.65,37.982,37.358,37.477,81435,0
2015-06-10,37.788,38.497,37.622,38.324,85452,0
2015-06-11,38.255,38.324,37.788,38.186,48839,0
2015-06-12,38.088,38.324,37.945,38.02,68866,0
2015-06-15,37.847,38,37.077,37.204,72053,0
2015-06-16,37.243,37.564,36.921,37.096,70408,0
2015-06-17,37.146,37.263,36.745,36.902,57664,0
2015-06-18,36.97,37.467,36.854,37.272,74622,0
2015-06-19,37.368,37.525,36.892,37.214,104326,0
2015-06-22,37.467,37.467,36.716,36.844,74005,0
2015-06-23,36.63,37.417,36.624,37.348,60596,0
2015-06-24,37.067,37.387,37,37.328,47998,0
2015-06-25,37.417,37.417,36.912,37.096,46768,0
2015-06-26,37.077,37.721,36.902,37.487,142022,0
2015-06-29,37.067,37.497,36.853,37.156,173093,0
2015-06-30,37.975,37.975,36.843,37.166,83514,0
2015-07-01,37.545,37.633,36.386,36.921,135665,0
2015-07-02,37.272,37.272,36.453,36.483,67166,0
2015-07-06,36.024,36.657,35.888,36.58,56398,0
2015-07-07,36.629,36.784,36.082,36.754,125718,0
2015-07-08,36.386,36.813,35.088,35.498,75165,0
2015-07-09,35.81,35.937,35.196,35.292,39685,0
2015-07-10,35.671,35.671,35.166,35.34,45118,0
2015-07-13,35.215,35.604,35.215,35.518,96697,0
2015-07-14,35.741,35.741,35.297,35.566,60919,0
2015-07-15,35.721,35.848,35.166,35.38,69765,0
2015-07-16,35.651,36.082,35.449,35.595,53630,0
2015-07-17,35.613,35.995,35.312,35.868,86445,0
2015-07-20,35.966,36.014,35.741,35.77,37838,0
2015-07-21,35.691,35.995,35.595,35.691,108900,0
2015-07-22,35.651,36.161,35.651,36.151,140690,0
2015-07-23,36.112,36.219,35.117,35.146,65013,0
2015-07-24,35.019,35.224,33.44,33.624,117309,0
2015-07-27,33.292,33.907,33.292,33.732,79368,0
2015-07-28,33.791,34.367,33.021,34.228,65833,0
2015-07-29,34.238,34.473,34.083,34.268,33019,0
2015-07-30,34.016,34.591,33.07,34.433,44606,0
2015-07-31,34.611,34.999,34.414,34.543,47682,0
2015-08-03,34.473,34.719,33.45,33.879,85134,0
2015-08-04,33.879,33.888,32.953,33.262,83676,0
2015-08-05,33.421,33.693,32.689,32.729,134740,0
2015-08-06,32.729,33.099,32.144,32.203,119595,0
2015-08-07,31.986,32.61,31.694,31.878,74241,0
2015-08-10,32.115,32.61,32.006,32.61,78649,0
2015-08-11,32.669,32.669,32.011,32.124,53831,0
2015-08-12,31.694,32.455,31.537,32.268,67267,0
2015-08-13,32.203,32.474,31.986,32.134,25738,0
2015-08-14,31.986,32.64,31.878,32.61,57525,0
2015-08-17,32.406,33.585,32.045,32.63,24405,0
2015-08-18,32.465,32.465,32.095,32.258,36405,0
2015-08-19,32.134,32.134,31.316,31.469,50144,0
2015-08-20,31.158,31.83,30.641,30.681,52503,0
2015-08-21,30.133,31.325,30.133,30.719,200574,0
2015-08-24,29.305,31.537,29.305,30.719,155909,0
2015-08-25,31.617,31.617,30.281,30.321,138844,0
2015-08-26,30.983,31.627,30.133,30.483,100801,0
2015-08-27,30.611,30.874,30.142,30.701,99058,0
2015-08-28,30.492,31.306,30.492,31.197,101004,0
2015-08-31,30.993,31.645,30.865,31.459,78957,0
2015-09-01,30.768,31.306,30.671,30.759,89008,0
2015-09-02,31.1,31.508,30.522,30.739,164991,0
2015-09-03,30.719,30.835,30.045,30.162,152175,0
2015-09-04,29.569,30.113,29.354,29.948,31480,0
2015-09-08,30.418,30.418,29.559,29.714,99159,0
2015-09-09,29.909,29.909,29.257,29.314,141101,0
2015-09-10,29.334,29.607,29.1,29.413,174026,0
2015-09-11,29.168,29.324,28.935,29.061,110747,0
2015-09-14,29.188,29.188,28.779,28.885,94340,0
2015-09-15,28.875,29.139,28.65,28.905,290403,0
2015-09-16,28.974,29.413,28.212,28.428,239539,0
2015-09-17,28.379,29.305,27.999,28.66,170993,0
2015-09-18,28.251,28.689,27.832,27.93,135254,0
2015-09-21,28.065,28.506,27.862,28.009,48399,0
2015-09-22,27.716,27.93,27.541,27.706,49526,0
2015-09-23,27.696,28.009,27.276,27.286,45584,0
2015-09-24,27.102,27.286,26.595,27.013,94314,0
2015-09-25,27.191,27.394,26.711,26.75,98954,0
2015-09-28,26.603,27.044,26.33,26.642,65622,0
2015-09-29,26.701,26.955,26.417,26.79,71441,0
2015-09-30,26.985,27.336,26.692,26.875,55805,0
2015-10-01,26.848,26.905,26.359,26.76,135935,0
2015-10-02,26.543,27.65,26.503,27.64,82276,0
2015-10-05,27.729,28.892,27.699,28.795,60822,0
2015-10-06,28.795,28.999,28.294,28.394,51717,0
2015-10-07,28.59,29.304,28.55,29.098,70011,0
2015-10-08,28.981,29.792,28.952,29.753,94746,0
2015-10-09,29.841,30.143,29.529,29.714,61428,0
2015-10-12,29.646,29.959,29.216,29.509,52784,0
2015-10-13,29.196,29.617,29.089,29.264,48343,0
2015-10-14,28.902,29.206,28.805,28.902,64902,0
2015-10-15,29.009,29.675,28.443,29.646,70217,0
2015-10-16,29.753,29.753,28.686,28.872,60403,0
2015-10-19,28.638,28.942,28.443,28.785,36192,0
2015-10-20,28.686,29.079,28.462,28.872,43067,0
2015-10-21,29.029,29.166,28.462,28.512,31683,0
2015-10-22,28.61,29.627,28.61,29.245,65721,0
2015-10-23,29.587,29.773,28.961,29.714,60507,0
2015-10-26,29.568,29.637,28.902,29.009,32910,0
2015-10-27,28.912,28.912,28.003,28.079,49264,0
2015-10-28,28.178,29.792,28.178,29.753,73076,0
2015-10-29,29.568,29.831,29.333,29.587,65412,0
2015-10-30,29.665,29.743,28.424,28.656,60097,0
2015-11-02,28.815,29.617,28.726,29.479,66588,0
2015-11-03,28.374,29.323,27.064,28.696,219130,0
2015-11-04,28.696,29.186,28.404,29.069,118395,0
2015-11-05,29.098,30.046,28.766,29.442,91371,0
2015-11-06,29.284,30.027,29.127,30.008,83300,0
2015-11-09,29.91,30.046,29.176,29.402,99980,0
2015-11-10,29.255,29.93,29.108,29.831,120195,0
2015-11-11,29.773,29.831,29.353,29.695,73076,0
2015-11-12,29.392,30.143,28.952,29.382,117641,0
2015-11-13,29.069,29.851,29.069,29.362,166597,0
2015-11-16,29.362,29.949,29.255,29.91,62755,0
2015-11-17,30.046,30.772,29.763,30.41,101389,0
2015-11-18,30.564,31.172,29.988,31.154,95359,0
2015-11-19,31.134,31.339,30.495,30.811,78189,0
2015-11-20,31.056,31.885,31.036,31.301,79619,0
2015-11-23,31.261,31.533,30.917,31.114,71033,0
2015-11-24,31.311,31.895,30.762,31.73,107316,0
2015-11-25,31.798,31.856,31.007,31.056,59178,0
2015-11-27,31.281,31.32,30.917,31.075,21465,0
2015-11-30,30.967,32.257,30.574,32.219,151777,0
2015-12-01,32.182,32.21,31.105,31.202,112316,0
2015-12-02,31.026,31.485,30.525,30.713,119794,0
2015-12-03,30.859,30.887,30.223,30.402,112956,0
2015-12-04,30.323,31.231,30.183,31.124,80538,0
2015-12-07,30.967,30.967,30.283,30.402,89532,0
2015-12-08,30.233,30.544,29.789,30.333,82838,0
2015-12-09,30.333,30.664,30.233,30.333,78597,0
2015-12-10,30.263,30.624,30.263,30.554,81969,0
2015-12-11,30.124,30.664,29.637,30.363,124488,0
2015-12-14,30.742,31.358,30.233,30.907,123752,0
2015-12-15,31.105,31.105,30.143,30.515,85751,0
2015-12-16,30.644,31.32,30.066,30.713,79619,0
2015-12-17,30.792,31.406,30.203,30.392,71646,0
2015-12-18,30.223,30.654,30.114,30.333,252654,0
2015-12-21,30.447,30.782,30.046,30.437,89532,0
2015-12-22,30.402,31.251,30.248,30.957,71822,0
2015-12-23,31.095,31.885,31.085,31.495,41599,0
2015-12-24,31.495,31.964,31.435,31.721,28311,0
2015-12-28,31.504,31.837,31.201,31.593,64462,0
2015-12-29,31.73,32.269,31.495,31.945,48731,0
2015-12-30,31.857,32.25,31.465,31.857,49721,0
2015-12-31,31.651,32.015,31.123,31.133,90277,0
2016-01-04,30.551,31.054,29.641,29.993,73069,0
2016-01-05,29.964,29.964,28.964,29.111,67240,0
2016-01-06,28.797,28.974,28.256,28.285,94133,0
2016-01-07,27.845,28.178,26.902,27.472,124794,0
2016-01-08,27.432,28.022,26.384,26.441,104430,0
2016-01-11,26.499,26.673,26.255,26.479,154870,0
2016-01-12,26.599,26.766,25.688,26.098,154769,0
2016-01-13,26.205,26.384,25.216,25.432,84461,0
2016-01-14,25.658,26.275,25.324,25.933,62067,0
2016-01-15,25.314,25.883,25.171,25.853,56784,0
2016-01-19,26.195,26.335,25.783,26.059,127606,0
2016-01-20,25.853,26.619,25.127,26.305,214729,0
2016-01-21,26.422,26.479,25.735,25.923,69272,0
2016-01-22,26.245,26.315,25.038,25.294,102659,0
2016-01-25,25.216,25.608,24.196,24.234,47544,0
2016-01-26,24.264,25.255,23.549,25.107,54488,0
2016-01-27,24.99,25.383,24.623,24.862,53487,0
2016-01-28,25.107,27.306,24.694,24.783,130600,0
2016-01-29,25.02,25.745,24.862,24.98,209032,0
2016-02-01,24.871,25.598,24.43,24.931,149998,0
2016-02-02,24.753,25.156,24.341,25.048,55206,0
2016-02-03,25.373,25.725,24.763,25.511,55079,0
2016-02-04,25.471,26.275,24.941,25.843,40217,0
2016-02-05,25.843,26.374,25.235,25.314,75159,0
2016-02-08,25,26.509,24.921,26.345,64387,0
2016-02-09,25.963,26.756,25.842,26.402,81466,0
2016-02-10,26.863,26.982,26.137,26.393,150914,0
2016-02-11,26.001,26.569,25.531,25.764,120479,0
2016-02-12,25.983,26.668,25.658,26.549,47104,0
2016-02-16,26.727,27.422,26.021,27.031,73978,0
2016-02-17,27.247,28.275,27.149,27.649,88353,0
2016-02-18,27.629,28.178,27.027,27.758,103012,0
2016-02-19,27.698,28.188,27.271,28.05,47697,0
2016-02-22,28.246,28.64,27.865,28.453,113861,0
2016-02-23,28.453,28.934,28.079,28.138,82821,0
2016-02-24,27.855,28.837,27.354,28.718,55404,0
2016-02-25,28.658,28.827,28.128,28.473,55604,0
2016-02-26,28.513,29.022,28.285,28.904,53036,0
2016-02-29,28.827,29.572,28.649,29.219,106213,0
2016-03-01,29.69,31.333,29.66,31.005,122892,0
2016-03-02,30.857,32.124,30.857,32.074,136421,0
2016-03-03,31.936,32.712,31.711,32.397,148626,0
2016-03-04,32.506,33.085,32.054,32.996,82790,0
2016-03-07,32.948,33.487,32.672,33.487,135123,0
2016-03-08,33.309,33.731,32.948,33.448,108473,0
2016-03-09,33.546,34.095,33.507,33.711,88147,0
2016-03-10,33.928,33.928,32.762,33.468,216102,0
2016-03-11,33.497,33.83,32.681,33.22,72068,0
2016-03-14,33.124,33.761,32.859,32.868,75346,0
2016-03-15,32.632,33.187,32.191,32.249,113356,0
2016-03-16,32.191,32.78,32.191,32.445,132546,0
2016-03-17,32.445,33.88,32.445,33.771,83110,0
2016-03-18,33.939,34.382,33.599,33.741,136656,0
2016-03-21,33.487,33.845,33.114,33.318,77195,0
2016-03-22,33.104,33.781,33.075,33.289,64181,0
2016-03-23,33.144,33.323,32.191,32.191,109105,0
2016-03-24,31.924,32.82,31.601,32.593,73594,0
2016-03-28,32.632,32.877,31.934,32.416,35520,0
2016-03-29,32.416,33.386,32.258,33.096,104227,0
2016-03-30,32.957,33.411,32.771,32.938,73234,0
2016-03-31,33.007,33.042,32.633,32.692,94971,0
2016-04-01,32.406,32.85,32.066,32.742,63691,0
2016-04-04,32.801,32.801,32.249,32.662,146414,0
2016-04-05,32.475,32.888,32.2,32.652,61720,0
2016-04-06,32.613,32.797,32.209,32.762,96001,0
2016-04-07,32.515,32.515,31.923,32.19,69931,0
2016-04-08,32.396,32.86,32.101,32.327,44569,0
2016-04-11,32.435,33.156,32.435,32.742,30358,0
2016-04-12,32.722,33.602,32.722,33.096,43382,0
2016-04-13,33.281,34.081,33.281,34.081,47715,0
2016-04-14,33.953,34.18,33.331,33.52,51654,0
2016-04-15,33.341,33.676,32.592,33.241,66382,0
2016-04-18,33.461,33.785,33.156,33.251,80096,0
2016-04-19,33.421,34.081,33.391,33.923,108210,0
2016-04-20,33.973,34.367,33.824,34.101,35566,0
2016-04-21,34.051,34.444,33.884,33.992,30796,0
2016-04-22,33.953,34.464,33.943,34.454,39641,0
2016-04-25,34.247,34.387,34.021,34.218,84863,0
2016-04-26,34.208,34.761,34.012,34.583,48466,0
2016-04-27,34.652,35.39,34.652,35.321,87856,0
2016-04-28,35.243,35.331,34.721,34.986,97536,0
2016-04-29,34.956,35.282,34.623,34.849,65060,0
2016-05-02,35.045,35.204,34.377,34.888,75043,0
2016-05-03,34.721,35.233,34.081,34.367,167603,0
2016-05-04,34.228,34.474,33.311,33.461,169875,0
2016-05-05,33.291,34.021,33.291,33.431,39553,0
2016-05-06,33.184,34.613,32.327,34.11,42878,0
2016-05-09,34.012,34.012,33.291,33.626,34728,0
2016-05-10,32.948,32.948,29.323,30.408,151707,0
2016-05-11,30.239,30.339,29.235,29.53,86382,0
2016-05-12,29.539,30.051,29.225,29.323,61668,0
2016-05-13,29.097,29.51,28.869,29.088,63602,0
2016-05-16,29.088,29.934,29.058,29.697,75328,0
2016-05-17,29.687,29.92,28.476,28.672,72971,0
2016-05-18,28.545,29.038,28.278,28.428,37352,0
2016-05-19,28.18,28.652,27.785,28.219,32290,0
2016-05-20,28.418,28.732,27.698,28.446,21897,0
2016-05-23,28.614,28.722,28.11,28.564,48593,0
2016-05-24,28.702,29.707,28.554,29.471,63222,0
2016-05-25,29.51,29.943,29.363,29.423,25331,0
2016-05-26,29.5,29.549,29.107,29.156,29641,0
2016-05-27,28.742,29.293,28.742,29.175,17725,0
2016-05-31,29.175,29.52,28.682,28.831,81268,0
2016-06-01,28.634,29.208,28.19,29.117,101284,0
2016-06-02,28.879,29.293,28.722,29.283,65262,0
2016-06-03,29.23,29.273,28.662,29.078,40817,0
2016-06-06,29.028,29.707,28.752,29.677,73668,0
2016-06-07,29.578,29.914,29.539,29.539,33128,0
2016-06-08,29.539,30.319,29.539,30.071,29456,0
2016-06-09,29.777,30.022,29.618,29.727,49441,0
2016-06-10,29.453,29.992,29.088,29.549,26319,0
2016-06-13,29.283,29.707,29.068,29.263,30352,0
2016-06-14,29.165,29.385,28.841,29.126,23902,0
2016-06-15,29.273,29.53,28.889,28.959,33447,0
2016-06-16,28.742,29.273,28.12,29.205,36792,0
2016-06-17,29.293,29.697,28.998,29.443,103770,0
2016-06-20,29.559,30.593,29.559,29.934,55430,0
2016-06-21,29.953,30.279,29.509,30.169,46953,0
2016-06-22,30.149,30.958,29.963,30.503,121944,0
2016-06-23,30.683,31.234,30.445,31.126,65794,0
2016-06-24,29.618,29.953,28.348,28.358,161772,0
2016-06-27,28.229,28.378,27.275,27.776,129210,0
2016-06-28,28.121,28.695,27.495,28.23,73537,0
2016-06-29,28.695,29.15,28.31,29.14,61723,0
2016-06-30,29.318,29.368,28.978,29.368,82621,0
2016-07-01,29.288,29.768,29.086,29.634,77929,0
2016-07-05,29.348,29.931,28.963,29.288,41281,0
2016-07-06,29.072,29.584,28.933,29.448,37995,0
2016-07-07,29.448,29.921,28.844,28.853,71494,0
2016-07-08,29.24,29.852,29.24,29.663,103165,0
2016-07-11,29.96,30.297,29.663,29.822,71757,0
2016-07-12,30.029,31.117,30.029,30.435,150808,0
2016-07-13,30.632,31.058,29.921,30.662,50370,0
2016-07-14,31.028,31.078,30.337,30.357,23664,0
2016-07-15,30.572,30.948,30.337,30.702,39415,0
2016-07-18,30.562,30.888,30.187,30.267,38272,0
2016-07-19,30.098,30.423,29.703,30.048,32256,0
2016-07-20,30.098,30.416,29.703,30.267,46088,0
2016-07-21,30.147,30.407,29.668,29.901,32283,0
2016-07-22,29.921,30.138,29.565,29.921,14621,0
2016-07-25,29.872,30.197,29.466,29.594,29195,0
2016-07-26,29.703,30.352,29.634,30.019,34545,0
2016-07-27,29.96,30.742,29.94,30.602,39106,0
2016-07-28,30.542,30.542,29.594,29.753,47326,0
2016-07-29,29.911,29.911,29.17,29.842,51990,0
2016-08-01,29.703,29.98,29.268,29.555,39439,0
2016-08-02,29.673,29.673,28.646,28.765,41268,0
2016-08-03,28.745,29.385,28.617,29.111,44550,0
2016-08-04,29.012,29.881,28.38,29.24,45387,0
2016-08-05,29.448,29.574,29.111,29.21,35910,0
2016-08-08,29.21,29.486,28.775,28.933,38150,0
2016-08-09,29.082,29.259,28.973,29.092,18850,0
2016-08-10,29.15,29.388,28.587,28.685,33077,0
2016-08-11,28.903,29.545,28.735,29.12,32817,0
2016-08-12,29.072,29.318,28.784,29.12,26206,0
2016-08-15,29.18,29.584,29.18,29.308,40510,0
2016-08-16,29.249,29.594,29.16,29.17,27502,0
2016-08-17,29.288,29.448,28.893,29.012,16775,0
2016-08-18,29.042,29.2,28.933,29.18,11205,0
2016-08-19,29.092,29.516,29.092,29.368,38282,0
2016-08-22,29.18,29.817,29.141,29.802,64794,0
2016-08-23,29.753,31.018,29.664,30.998,76744,0
2016-08-24,30.888,30.888,30.416,30.502,36517,0
2016-08-25,30.297,30.812,29.891,30.612,47474,0
2016-08-26,30.642,30.928,30.347,30.672,40432,0
2016-08-29,30.662,30.928,30.444,30.742,20504,0
2016-08-30,30.762,31.068,30.483,30.792,35653,0
2016-08-31,30.652,30.802,30.357,30.435,39568,0
2016-09-01,30.407,30.435,30.068,30.367,32802,0
2016-09-02,30.492,30.831,30.492,30.662,59292,0
2016-09-06,30.542,30.662,30.029,30.118,30913,0
2016-09-07,30.157,30.582,29.911,30.572,27307,0
2016-09-08,30.357,30.582,30.187,30.407,35125,0
2016-09-09,30.058,30.058,28.844,28.844,42605,0
2016-09-12,28.775,29.466,28.755,29.466,47736,0
2016-09-13,29.052,29.318,28.4,28.43,54363,0
2016-09-14,28.518,28.973,28.116,28.151,17407,0
2016-09-15,28.21,28.695,28.18,28.675,21536,0
2016-09-16,28.655,29.268,28.187,29.2,84789,0
2016-09-19,29.268,29.673,29.14,29.378,24709,0
2016-09-20,29.555,30.038,29.506,29.931,66923,0
2016-09-21,30.029,30.464,29.881,30.357,43137,0
2016-09-22,30.237,31.295,30.237,31.265,37848,0
2016-09-23,30.998,31.058,28.412,29.94,34869,0
2016-09-26,29.812,30.217,29.555,29.555,26124,0
2016-09-27,29.574,30.702,29.506,30.652,33260,0
2016-09-28,30.682,31.168,30.572,31.158,38553,0
2016-09-29,30.929,31.444,30.929,31.158,42182,0
2016-09-30,31.414,32.129,30.757,31.95,35618,0
2016-10-03,31.811,31.88,31.237,31.713,60818,0
2016-10-04,31.653,31.88,31.049,31.703,83508,0
2016-10-05,31.94,32.208,31.474,31.89,58818,0
2016-10-06,31.752,31.752,31.106,31.444,26161,0
2016-10-07,31.414,31.414,30.502,30.572,56192,0
2016-10-10,30.851,31.338,30.326,31.128,25896,0
2016-10-11,30.989,31.099,30.076,30.146,33138,0
2016-10-12,30.166,31.549,29.987,30.562,22281,0
2016-10-13,30.246,30.316,29.76,29.919,26880,0
2016-10-14,30.246,30.369,29.75,29.8,27942,0
2016-10-17,29.85,29.87,29.057,29.523,31340,0
2016-10-18,29.899,29.899,29.226,29.236,18613,0
2016-10-19,29.226,29.79,28.839,29.591,18590,0
2016-10-20,29.434,29.562,28.893,29.394,28786,0
2016-10-21,29.096,29.374,28.769,29.255,15940,0
2016-10-24,29.513,29.77,29.126,29.264,34379,0
2016-10-25,29.116,29.146,28.621,28.858,34687,0
2016-10-26,28.759,29.334,28.729,29.106,46846,0
2016-10-27,29.245,29.245,28.938,29.196,23353,0
2016-10-28,29.196,30.266,28.858,29.037,27788,0
2016-10-31,29.226,29.493,28.858,29.166,63218,0
2016-11-01,29.245,29.334,28.699,28.938,37662,0
2016-11-02,28.779,29.196,28.668,28.997,41335,0
2016-11-03,29.106,29.354,28.759,28.809,34073,0
2016-11-04,29.077,29.929,28.664,29.314,48969,0
2016-11-07,30.027,30.425,29.116,30.326,113524,0
2016-11-08,30.622,34.417,30.522,33.277,360515,0
2016-11-09,33.267,36.727,33.219,36.629,127524,0
2016-11-10,36.885,39.254,36.132,39.006,141898,0
2016-11-11,38.769,40.671,38.471,40.286,201247,0
2016-11-14,40.532,40.532,39.046,39.631,179552,0
2016-11-15,39.392,39.691,38.98,39.402,114372,0
2016-11-16,39.145,39.542,38.887,39.086,92629,0
2016-11-17,39.254,39.264,38.689,39.194,86202,0
2016-11-18,39.254,39.254,38.936,39.145,78739,0
2016-11-21,39.333,40.042,39.096,39.194,91100,0
2016-11-22,39.631,39.631,38.798,39.145,109408,0
2016-11-23,39.145,39.482,39.086,39.244,105450,0
2016-11-25,39.392,40.137,39.046,40.137,39342,0
2016-11-28,39.898,40.137,39.372,39.472,43327,0
2016-11-29,39.542,39.631,39.185,39.214,78946,0
2016-11-30,39.621,39.686,39.155,39.382,61824,0
2016-12-01,39.422,40.037,39.011,39.313,73266,0
2016-12-02,39.234,39.502,38.659,38.699,46070,0
2016-12-05,39.076,39.497,38.789,39.086,59727,0
2016-12-06,39.096,39.621,38.843,39.402,62345,0
2016-12-07,39.462,40.077,39.076,39.75,103964,0
2016-12-08,39.472,41.013,39.472,40.771,143736,0
2016-12-09,41.008,41.534,40.435,41.405,93379,0
2016-12-12,41.196,41.622,40.654,41.265,65127,0
2016-12-13,41.167,41.42,40.226,40.642,59767,0
2016-12-14,40.432,41.275,40.067,40.107,49860,0
2016-12-15,40.226,40.799,39.304,40.344,57096,0
2016-12-16,40.392,40.527,39.611,39.681,111937,0
2016-12-19,39.789,39.918,39.284,39.671,56211,0
2016-12-20,40.107,40.236,39.656,40.097,70573,0
2016-12-21,39.987,40.206,39.572,39.908,46009,0
2016-12-22,39.562,39.948,39.372,39.452,51042,0
2016-12-23,39.363,39.572,38.699,39.333,66883,0
2016-12-27,39.372,40.236,39.372,39.978,39150,0
2016-12-28,40.057,40.335,39.68,39.868,51287,0
2016-12-29,39.898,40.087,39.511,39.819,25691,0
2016-12-30,39.789,39.819,39.133,39.7,77078,0
2017-01-03,40.087,40.453,39.173,39.292,96801,0
2017-01-04,39.511,39.571,39.123,39.332,66004,0
2017-01-05,39.202,39.541,38.419,38.586,45338,0
2017-01-06,38.646,38.646,37.971,37.981,31624,0
2017-01-09,37.823,37.942,37.266,37.315,52481,0
2017-01-10,37.335,38.11,37.335,37.843,82588,0
2017-01-11,37.843,38.1,37.713,37.981,92778,0
2017-01-12,37.902,37.932,36.848,37.613,81712,0
2017-01-13,37.494,38.596,37.494,38.576,70285,0
2017-01-17,38.419,38.419,37.345,37.833,43687,0
2017-01-18,38.06,38.09,37.603,38.07,36565,0
2017-01-19,38.09,38.38,37.415,37.763,60822,0
2017-01-20,37.763,38.1,37.187,37.455,51548,0
2017-01-23,37.395,38.33,37.008,37.305,44189,0
2017-01-24,37.435,38.32,37.285,38.11,47716,0
2017-01-25,38.409,39.352,38.409,39.232,40959,0
2017-01-26,39.352,39.352,38.616,38.666,54928,0
2017-01-27,38.786,39.003,38.516,38.716,26651,0
2017-01-30,38.38,38.38,37.465,37.753,35826,0
2017-01-31,37.733,39.153,37.177,38.914,97210,0
2017-02-01,39.212,39.332,38.448,38.576,38026,0
2017-02-02,38.686,38.786,37.937,38.05,34574,0
2017-02-03,38.37,38.676,37.922,38.606,32077,0
2017-02-06,38.35,38.409,37.883,38.13,37430,0
2017-02-07,38.26,38.636,37.853,38.32,44794,0
2017-02-08,38.01,38.01,37.246,37.435,67601,0
2017-02-09,37.603,38.32,37.509,38.03,40224,0
2017-02-10,38.21,38.38,37.863,38.01,37323,0
2017-02-13,38.23,38.566,38.045,38.11,21647,0
2017-02-14,37.853,37.922,37.475,37.534,48189,0
2017-02-15,37.534,37.922,37.375,37.534,47414,0
2017-02-16,37.574,37.723,37.157,37.603,88530,0
2017-02-17,37.475,37.534,37.142,37.475,56701,0
2017-02-21,37.335,38.25,37.335,38.23,29687,0
2017-02-22,37.961,38.314,37.841,38.21,138702,0
2017-02-23,38.22,38.29,37.295,37.465,181937,0
2017-02-24,37.494,38.636,37.415,38.596,53200,0
2017-02-27,38.448,38.66,37.873,38.14,110085,0
2017-02-28,37.892,37.931,35.14,36.749,271980,0
2017-03-01,36.958,37.594,36.749,36.908,174957,0
2017-03-02,36.769,38.24,35.666,35.956,106491,0
2017-03-03,35.826,36.103,34.346,35.209,186439,0
2017-03-06,34.912,35.766,34.749,35.578,105686,0
2017-03-07,35.329,35.876,34.922,35.091,92920,0
2017-03-08,34.981,35.19,34.582,34.852,86930,0
2017-03-09,34.832,35.448,34.592,35.16,82798,0
2017-03-10,35.428,36.143,35.14,35.846,154070,0
2017-03-13,35.955,36.103,35.711,35.956,91448,0
2017-03-14,35.776,35.956,35.18,35.438,60686,0
2017-03-15,35.636,36.621,35.548,36.432,86580,0
2017-03-16,36.522,36.909,36.243,36.74,104687,0
2017-03-17,36.69,37.198,36.551,36.551,330251,0
2017-03-20,36.641,36.665,36.183,36.223,80860,0
2017-03-21,36.512,36.512,35.543,35.716,124685,0
2017-03-22,35.518,35.696,35.121,35.518,116343,0
2017-03-23,35.468,35.996,35.468,35.706,134956,0
2017-03-24,35.876,36.073,35.508,35.646,87109,0
2017-03-27,35.16,35.796,34.861,35.578,75655,0
2017-03-28,35.419,36.183,35.209,35.806,140188,0
2017-03-29,35.676,35.976,35.447,35.876,65564,0
2017-03-30,35.796,36.094,35.646,35.846,54260,0
2017-03-31,35.796,36.304,35.636,35.976,112480,0
2017-04-03,36.006,36.084,34.79,34.999,97354,0
2017-04-04,35.104,35.228,34.69,34.819,69985,0
2017-04-05,35.019,35.547,34.511,34.919,87210,0
2017-04-06,34.919,35.557,34.819,35.547,55175,0
2017-04-07,35.368,35.976,35.368,35.666,76208,0
2017-04-10,35.966,36.174,35.567,35.706,55495,0
2017-04-11,35.666,36.384,35.587,36.364,66544,0
2017-04-12,36.174,36.174,35.418,35.696,74156,0
2017-04-13,35.666,35.716,34.371,34.391,202878,0
2017-04-17,34.431,34.929,34.073,34.331,113958,0
2017-04-18,34.123,34.441,34.043,34.281,204757,0
2017-04-19,34.471,34.77,34.173,34.221,109181,0
2017-04-20,34.471,35.527,34.471,35.418,226205,0
2017-04-21,35.288,35.861,35.119,35.616,98427,0
2017-04-24,36.304,36.682,35.497,36.514,46231,0
2017-04-25,36.812,37.679,36.474,37.31,64390,0
2017-04-26,37.36,38.347,37.176,38.277,120290,0
2017-04-27,38.257,38.665,38.177,38.645,115442,0
2017-04-28,38.555,38.805,38.307,38.695,140574,0
2017-05-01,38.845,38.929,38.217,38.775,168785,0
2017-05-02,38.765,39.572,38.585,39.522,190020,0
2017-05-03,39.203,39.761,39.203,39.642,213816,0
2017-05-04,39.572,39.821,39.522,39.751,142965,0
2017-05-05,39.85,40.25,39.602,40,144156,0
2017-05-08,39.821,40.22,38.855,39.123,117216,0
2017-05-09,40.348,42.601,39.542,42.351,312578,0
2017-05-10,42.341,42.75,41.748,42.093,163272,0
2017-05-11,41.843,42.511,41.455,42.241,135053,0
2017-05-12,42.153,42.173,41.664,41.983,123020,0
2017-05-15,41.993,42.221,41.58,41.644,162919,0
2017-05-16,41.833,41.843,41.056,41.325,105904,0
2017-05-17,40.728,41.305,40.344,40.518,188301,0
2017-05-18,40.29,40.797,40.1,40.568,147016,0
2017-05-19,40.558,41.515,40.319,41.076,148859,0
2017-05-22,41.285,42.013,41.275,41.933,109840,0
2017-05-23,42.193,42.571,41.684,42.451,98060,0
2017-05-24,42.381,42.909,42.251,42.481,116023,0
2017-05-25,42.69,42.819,41.36,42.211,65841,0
2017-05-26,42.261,42.261,41.733,41.893,54251,0
2017-05-30,41.773,41.993,41.196,41.743,68599,0
2017-05-31,41.753,42.651,40.986,42.631,111597,0
2017-06-01,42.67,43.358,42.231,43.278,129704,0
2017-06-02,43.059,44.464,43.059,43.398,90171,0
2017-06-05,43.467,43.756,42.909,43.009,44227,0
2017-06-06,42.849,43.626,42.331,42.79,50127,0
2017-06-07,42.989,43.039,42.003,42.173,65381,0
2017-06-08,42.173,43.348,41.863,43.228,62535,0
2017-06-09,43.268,44.459,42.994,44.364,128947,0
2017-06-12,44.244,44.653,43.428,43.726,55700,0
2017-06-13,43.826,44.075,43.477,43.816,56369,0
2017-06-14,43.746,43.786,42.361,43.447,53722,0
2017-06-15,43.049,43.786,42.113,43.029,63686,0
2017-06-16,42.72,43.188,42.556,43.089,159224,0
2017-06-19,43.198,43.611,42.819,43.049,44790,0
2017-06-20,42.969,42.969,41.953,42.163,63564,0
2017-06-21,42.271,42.341,40.668,40.976,84863,0
2017-06-22,41.046,42.391,40.947,41.634,96995,0
2017-06-23,41.565,42.341,41.136,42.083,179492,0
2017-06-26,42.103,42.379,41.753,42.193,69334,0
2017-06-27,42.291,43.198,42.017,42.431,106627,0
2017-06-28,42.621,43.679,42.501,42.671,152508,0
2017-06-29,42.641,42.681,41.443,41.982,61964,0
2017-06-30,41.992,43.439,41.932,42.601,134180,0
2017-07-03,42.741,42.741,42.152,42.461,44002,0
2017-07-05,42.211,42.671,41.543,41.902,61152,0
2017-07-06,41.732,42.092,41.123,41.303,62590,0
2017-07-07,41.483,42.062,41.323,41.742,91091,0
2017-07-10,41.563,42.022,41.008,41.602,65135,0
2017-07-11,41.732,42.167,41.353,41.762,58375,0
2017-07-12,42.102,42.621,41.563,41.902,90893,0
2017-07-13,41.872,42.112,41.183,41.922,82895,0
2017-07-14,41.852,42.092,41.622,41.652,125971,0
2017-07-17,41.662,42.176,40.794,41.902,96823,0
2017-07-18,41.692,42.122,41.602,41.692,76487,0
2017-07-19,41.822,42.311,41.493,42.042,136109,0
2017-07-20,42.032,42.062,41.363,41.622,36731,0
2017-07-21,41.792,41.882,41.303,41.602,93761,0
2017-07-24,41.612,41.752,41.253,41.383,58854,0
2017-07-25,41.612,42.761,41.563,42.691,141458,0
2017-07-26,42.681,42.681,41.732,41.882,104573,0
2017-07-27,42.162,42.162,41.573,41.762,75398,0
2017-07-28,41.752,41.792,41.077,41.423,37680,0
2017-07-31,41.423,41.732,41.123,41.293,38616,0
2017-08-01,41.353,41.383,40.854,41.303,30339,0
2017-08-02,41.213,41.812,40.914,41.323,80023,0
2017-08-03,41.483,41.902,41.243,41.812,87325,0
2017-08-04,41.632,41.922,41.328,41.573,103267,0
2017-08-07,41.612,43.4,41.612,43.26,167605,0
2017-08-08,44.128,48.361,44.128,47.403,516622,0
2017-08-09,47.802,47.902,46.644,47.014,295213,0
2017-08-10,46.914,47.972,46.889,47.613,221565,0
2017-08-11,47.742,47.742,46.245,46.714,133668,0
2017-08-14,47.024,47.024,46.584,46.924,104744,0
2017-08-15,46.904,46.974,46.624,46.784,91387,0
2017-08-16,46.974,46.974,46.505,46.644,90370,0
2017-08-17,46.574,46.734,45.925,46.045,67859,0
2017-08-18,45.626,46.465,45.088,46.225,110496,0
2017-08-21,46.285,46.425,45.965,46.325,43097,0
2017-08-22,46.514,46.954,46.285,46.345,103040,0
2017-08-23,46.055,46.325,45.915,45.935,84948,0
2017-08-24,46.065,46.135,45.686,45.925,167532,0
2017-08-25,45.925,46.914,45.217,46.734,81970,0
2017-08-28,46.455,47.283,46.405,47.233,65045,0
2017-08-29,47.034,47.782,46.754,47.673,104355,0
2017-08-30,47.723,47.922,47.278,47.403,61440,0
2017-08-31,47.653,47.987,47.613,47.832,51852,0
2017-09-01,47.912,47.922,47.573,47.912,41934,0
2017-09-05,47.782,48.002,47.473,47.812,79244,0
2017-09-06,47.812,50.967,47.233,50.588,346695,0
2017-09-07,50.857,51.087,49.5,49.55,282301,0
2017-09-08,49.56,50.608,49.2,49.29,348709,0
2017-09-11,49.44,50.448,49.18,50.308,105831,0
2017-09-12,50.368,50.932,50.049,50.468,78797,0
2017-09-13,50.408,51.097,50.308,50.907,127747,0
2017-09-14,50.818,51.297,50.408,50.967,125903,0
2017-09-15,51.037,51.197,49.94,50.997,164083,0
2017-09-18,51.107,51.656,50.857,51.566,51550,0
2017-09-19,51.536,52.026,51.292,52.026,72920,0
2017-09-20,52.036,52.794,52.021,52.385,109467,0
2017-09-21,52.095,52.724,52.095,52.605,94426,0
2017-09-22,52.585,52.999,52.195,52.744,93423,0
2017-09-25,52.714,53.393,52.714,53.154,66387,0
2017-09-26,53.254,53.713,53.164,53.274,60459,0
2017-09-27,53.503,54.262,53.084,53.962,134158,0
2017-09-28,53.972,54.442,53.663,54.022,63738,0
2017-09-29,54.372,54.452,53.663,53.893,72724,0
2017-10-02,53.962,54.721,53.863,54.711,79288,0
2017-10-03,54.851,55.46,53.294,55.44,84428,0
2017-10-04,55.55,56.09,55.0412,55.6,90795,0
2017-10-05,55.75,56.18,55.665,55.91,68122,0
2017-10-06,55.85,56.62,55.85,56.2,149730,0
2017-10-09,56.2,57.43,56.2,57.33,124062,0
2017-10-10,57.73,57.73,56.17,56.47,124225,0
2017-10-11,56.47,57.07,56.47,56.92,72723,0
2017-10-12,56.76,57.13,56.535,57.13,48284,0
2017-10-13,52.38,57.15,51.66,55.13,273116,0
2017-10-16,55.12,55.39,53.5,54.95,148848,0
2017-10-17,54.83,55.29,53.92,54.38,82038,0
2017-10-18,54.39,54.88,53.78,54.37,79758,0
2017-10-19,54.38,54.7,53.86,54.42,56869,0
2017-10-20,54.82,55.62,54.18,55.61,100823,0
2017-10-23,55.64,55.88,55.03,55.55,65431,0
2017-10-24,55.68,56.76,55.54,56.32,77393,0
2017-10-25,56.3,56.77,55.51,56.26,51839,0
2017-10-26,56.54,57.09,56.08,56.43,87478,0
2017-10-27,56.65,57.2106,56.085,56.64,77770,0
2017-10-30,56.7,56.7,55.93,56.38,85407,0
2017-10-31,56.65,57.785,56.65,57.53,110560,0
2017-11-01,57.84,57.91,56.81,57.53,83463,0
2017-11-02,57.52,58.94,57.0439,58.77,87047,0
2017-11-03,59.08,59.21,58.67,59.13,61110,0
2017-11-06,59.16,59.97,58.62,59.85,93652,0
2017-11-07,59.5,59.745,55.49,58.05,351927,0
2017-11-08,57.65,58.59,57.21,58.54,98198,0
2017-11-09,58.55,58.55,56.99,57.82,133510,0
2017-11-10,57.82,59.35,57.19,58.95,97099,0
