Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.3588,5.6434,5.2691,5.4911,44138,0
2005-02-28,5.439,5.4961,5.3306,5.3815,13082,0
2005-03-01,5.5859,5.5859,5.3815,5.3815,25663,0
2005-03-02,5.3815,5.4961,5.3815,5.411,9519,0
2005-03-03,5.411,5.514,5.3771,5.3771,29124,0
2005-03-04,5.3815,5.4867,5.3771,5.4867,14176,0
2005-03-07,5.6191,5.6191,5.4961,5.4961,22498,0
2005-03-08,5.2691,5.6004,5.2691,5.4203,5925,0
2005-03-09,5.4625,5.5239,5.4625,5.4625,5880,0
2005-03-11,5.4345,5.458,5.4345,5.4535,18437,0
2005-03-14,5.439,5.439,5.4296,5.4296,4455,0
2005-03-15,5.3771,5.4535,5.3681,5.4535,6989,0
2005-03-16,5.3771,5.4345,5.3771,5.3815,5403,0
2005-03-17,5.3166,5.3166,5.3166,5.3166,848,0
2005-03-18,5.3726,5.7744,5.3726,5.7035,191595,0
2005-03-21,5.8031,5.879,5.6712,5.879,90812,0
2005-03-22,5.8935,5.8935,5.7551,5.832,13140,0
2005-03-23,5.7411,5.7888,5.6946,5.7888,21001,0
2005-03-24,5.7888,5.9822,5.7888,5.9822,46075,0
2005-03-28,5.9639,6.1388,5.9079,6.0334,85699,0
2005-03-29,6.0714,6.0714,5.9123,5.9539,35126,0
2005-03-30,5.9261,5.9589,5.9216,5.9216,6249,0
2005-03-31,5.9173,6.1339,5.9173,6.0477,62857,0
2005-04-01,6.6155,6.6721,6.1915,6.4459,352379,0
2005-04-04,6.6063,6.6063,6.2331,6.2475,19038,0
2005-04-05,6.2615,6.866,6.2615,6.7862,280207,0
2005-04-06,6.8001,7.5088,6.7952,7.0833,126706,0
2005-04-07,7.0971,7.1824,6.7622,7.0877,10029,0
2005-04-08,6.9707,7.0083,6.8521,6.866,20103,0
2005-04-11,6.8571,6.8709,6.6298,6.6438,20043,0
2005-04-12,6.6721,6.805,6.6721,6.7336,20864,0
2005-04-13,6.8377,6.8377,6.6253,6.6253,12397,0
2005-04-14,6.6721,6.6721,6.1102,6.308,76118,0
2005-04-15,6.308,6.308,5.629,5.8175,112458,0
2005-04-18,5.869,6.0104,5.8175,5.9355,19135,0
2005-04-19,6.0429,6.1915,6.0239,6.0669,39060,0
2005-04-20,6.1433,6.1628,6.1102,6.1433,9559,0
2005-04-21,6.2188,6.2615,6.1963,6.2615,5784,0
2005-04-22,5.8552,6.2331,5.8552,6.187,19042,0
2005-04-25,6.9136,7.0638,6.5218,6.7573,264528,0
2005-04-26,7.0877,7.3203,6.7573,7.0128,277909,0
2005-04-27,6.99,7.3762,6.748,7.2687,156284,0
2005-04-28,7.3064,7.3762,7.0549,7.0549,61909,0
2005-04-29,7.2017,7.2017,6.7952,6.8337,26670,0
2005-05-02,6.7192,6.7717,6.6815,6.7192,44751,0
2005-05-03,6.5634,6.7436,6.5584,6.6771,84808,0
2005-05-04,6.6771,7.0317,6.6771,6.9518,131395,0
2005-05-05,6.9046,7.1021,6.9046,7.1021,24874,0
2005-05-06,7.1447,7.2062,6.9518,7.2062,28360,0
2005-05-09,7.2301,7.4422,7.0638,7.2349,70511,0
2005-05-10,7.0971,7.3341,7.0593,7.2921,58419,0
2005-05-11,7.2157,7.3242,7.1447,7.3242,106179,0
2005-05-12,7.2207,7.4373,7.2207,7.3942,65510,0
2005-05-13,7.3291,7.4185,7.2776,7.2776,25392,0
2005-05-16,7.4422,7.5617,7.302,7.3242,98099,0
2005-05-17,7.3576,7.4279,7.3486,7.4279,27236,0
2005-05-18,7.3486,7.6367,7.3291,7.485,146578,0
2005-05-19,7.5946,7.5946,7.4617,7.4899,26398,0
2005-05-20,7.67,7.6877,7.5475,7.6367,64403,0
2005-05-23,7.8112,7.9155,7.6178,7.8915,76924,0
2005-05-24,7.972,8.2706,7.9155,8.2706,115046,0
2005-05-25,8.1133,8.2849,8.1133,8.2706,50899,0
2005-05-26,8.1133,8.3265,8.1133,8.3265,78695,0
2005-05-27,8.388,8.5815,8.1228,8.458,110922,0
2005-05-31,8.6152,8.9783,8.5389,8.8269,186213,0
2005-06-01,8.8269,9.1294,8.8269,8.9361,149741,0
2005-06-02,9.0963,9.0963,8.817,8.9549,100937,0
2005-06-03,9.1439,9.1439,8.2799,8.6674,123377,0
2005-06-06,8.946,8.946,8.5626,8.6246,155381,0
2005-06-07,8.7889,8.7889,8.4724,8.572,45505,0
2005-06-08,8.5626,8.6905,8.515,8.5439,14431,0
2005-06-09,8.458,8.7983,8.458,8.6817,15078,0
2005-06-10,8.6534,8.6534,8.567,8.567,5588,0
2005-06-13,8.7659,8.8077,8.5815,8.7422,25040,0
2005-06-14,8.6817,8.9783,8.6817,8.7854,29421,0
2005-06-15,8.9783,9.0675,8.8988,9.0303,17734,0
2005-06-16,9.0919,9.0919,8.8939,8.9688,17694,0
2005-06-17,8.8652,8.8652,8.4531,8.7422,24910,0
2005-06-20,8.95,9.0303,8.7709,9.0303,41042,0
2005-06-21,8.8845,9.182,8.6905,9.1678,39090,0
2005-06-22,9.0303,9.0963,8.9832,8.9832,5812,0
2005-06-23,9.1389,9.1389,8.8608,9.0824,19847,0
2005-06-24,8.8608,9.0919,8.388,8.5389,41010,0
2005-06-27,8.3265,8.402,7.1867,7.3526,244195,0
2005-06-28,7.2826,7.9155,7.2399,7.9155,101060,0
2005-06-29,7.8206,7.9391,7.4755,7.4755,71286,0
2005-06-30,7.9155,7.9155,7.5946,7.6277,29196,0
2005-07-01,7.538,7.8495,7.4229,7.5524,23921,0
2005-07-05,7.0877,7.6178,7.0877,7.4617,92628,0
2005-07-06,7.4472,7.7444,7.4472,7.7305,11733,0
2005-07-07,7.7781,7.7781,7.5043,7.5043,19776,0
2005-07-08,7.7969,7.7969,7.4517,7.4993,12154,0
2005-07-11,7.4185,7.5617,7.2876,7.5617,140858,0
2005-07-12,7.4422,7.8306,7.2687,7.8306,275971,0
2005-07-13,7.8673,8.4774,7.8673,8.2035,215131,0
2005-07-14,7.7969,8.1842,7.7969,8.085,26378,0
2005-07-15,8.1039,8.388,8.1039,8.2606,139796,0
2005-07-18,8.2606,8.4292,7.8063,8.1183,172212,0
2005-07-19,8.1941,8.1941,8.0945,8.1133,13754,0
2005-07-20,7.9155,8.17,7.9155,8.0578,57454,0
2005-07-21,8.0676,8.1089,7.986,8.0627,5501,0
2005-07-22,7.8018,8.146,7.7021,8.1089,48545,0
2005-07-25,7.8162,8.0291,7.7781,7.9581,85136,0
2005-07-26,8.0096,8.7422,7.7826,8.397,110426,0
2005-07-27,8.7422,8.7422,8.3599,8.4962,30124,0
2005-07-28,8.5061,9.569,8.4818,9.4517,280906,0
2005-07-29,9.546,9.554,9.0021,9.2713,47938,0
2005-08-01,8.9783,9.3468,8.8413,8.9317,106627,0
2005-08-02,8.8845,8.9317,8.6485,8.7039,62895,0
2005-08-03,8.7471,8.8747,8.52,8.6905,28949,0
2005-08-04,8.515,8.7422,8.4203,8.5389,69200,0
2005-08-05,8.397,8.9078,8.397,8.7754,35239,0
2005-08-08,8.6108,8.7614,8.3454,8.7089,14212,0
2005-08-09,8.629,8.6624,8.5626,8.639,23685,0
2005-08-10,8.5389,8.5389,8.3315,8.4109,44993,0
2005-08-11,8.3215,8.5294,8.3215,8.388,63053,0
2005-08-12,8.3315,8.3454,8.3265,8.3454,14307,0
2005-08-15,8.3454,8.5815,8.3454,8.5576,14777,0
2005-08-16,8.5389,8.6574,8.5389,8.6485,37867,0
2005-08-17,8.4531,8.515,8.3215,8.3265,37320,0
2005-08-18,8.3643,8.3643,8.336,8.336,848,0
2005-08-19,8.2706,8.402,8.0339,8.1797,62504,0
2005-08-22,8.2754,8.3127,8.0578,8.3028,23444,0
2005-08-23,8.515,8.515,8.515,8.515,1537,0
2005-08-24,8.4962,8.4962,8.3215,8.4109,5423,0
2005-08-25,8.2939,8.3215,8.17,8.2462,9676,0
2005-08-26,8.1941,8.2135,8.1941,8.2135,5224,0
2005-08-29,8.1797,8.2606,8.1797,8.1797,5244,0
2005-08-30,8.151,8.151,8.0339,8.0339,7129,0
2005-08-31,8.0811,8.1272,8.0051,8.0627,12858,0
2005-09-01,8.0096,8.0146,7.6977,7.8723,25448,0
2005-09-02,7.7116,7.9249,7.5667,7.8112,32761,0
2005-09-06,7.721,7.7399,7.367,7.5043,78080,0
2005-09-07,7.6977,7.792,7.4944,7.7875,14982,0
2005-09-08,7.7781,7.7781,7.6227,7.7636,6437,0
2005-09-09,7.7969,7.7969,7.5617,7.721,18119,0
2005-09-12,7.8112,7.8112,7.5617,7.5617,15382,0
2005-09-13,7.4617,7.735,7.4617,7.6462,6830,0
2005-09-14,7.7116,7.7116,7.5667,7.5851,5191,0
2005-09-15,7.5617,7.5851,7.4517,7.4517,16994,0
2005-09-16,7.4422,7.9155,7.4422,7.7969,171832,0
2005-09-19,7.8112,7.9908,7.4517,7.8817,33167,0
2005-09-20,7.7781,7.8206,7.7736,7.8206,3170,0
2005-09-21,7.7444,7.7541,7.7116,7.7116,3204,0
2005-09-22,7.5946,7.5946,7.5851,7.5851,848,0
2005-09-23,7.7636,8.458,7.7541,8.3499,92656,0
2005-09-26,8.5915,8.5915,8.2706,8.3549,52186,0
2005-09-27,8.2706,8.3127,8.218,8.2799,10582,0
2005-09-28,8.2706,8.2706,8.2279,8.2706,41689,0
2005-09-29,8.3404,8.3404,8.3265,8.3265,2539,0
2005-09-30,8.3643,8.4065,8.2369,8.2706,14323,0
2005-10-03,8.6435,8.6435,8.3265,8.388,9581,0
2005-10-04,8.4481,8.577,8.3127,8.4818,7726,0
2005-10-05,8.3786,8.3786,8.218,8.218,7434,0
2005-10-06,8.4203,8.4203,7.8306,7.9581,13248,0
2005-10-07,8.1272,8.2799,7.66,8.2799,20919,0
2005-10-10,8.1748,8.2511,8.151,8.2135,8464,0
2005-10-11,8.2418,8.2706,8.0533,8.1272,13228,0
2005-10-12,8.0811,8.0811,7.845,7.896,3381,0
2005-10-13,7.8018,7.8018,7.7021,7.7071,4231,0
2005-10-14,7.721,7.8723,7.721,7.8623,2964,0
2005-10-17,7.8063,8.1605,7.5524,8.0578,9738,0
2005-10-18,8.0676,8.1655,8.0096,8.0096,8642,0
2005-10-19,7.8915,7.972,7.8915,7.972,2430,0
2005-10-20,8.099,8.1039,8.099,8.1039,1696,0
2005-10-21,8.0895,8.1183,7.977,8.0339,11428,0
2005-10-24,8.099,8.1039,7.8915,8.099,10256,0
2005-10-25,7.7826,8.1089,7.7826,8.1089,1431,0
2005-10-26,8.0895,8.218,8.0895,8.218,8038,0
2005-10-27,8.2706,8.2706,7.8817,7.8817,4066,0
2005-10-28,8.1797,8.1797,8.0339,8.17,7618,0
2005-10-31,8.1605,8.1605,8.1272,8.1605,5079,0
2005-11-01,8.0051,8.0096,8.0051,8.0096,1952,0
2005-11-02,7.854,7.8623,7.5186,7.792,41929,0
2005-11-03,7.6977,7.7969,7.485,7.5617,12909,0
2005-11-04,7.4567,7.7541,7.4567,7.7541,6908,0
2005-11-07,7.5851,7.8915,7.5851,7.8401,24371,0
2005-11-08,8.0146,8.0241,7.8623,8.0241,10174,0
2005-11-09,8.085,8.2135,8.0339,8.1133,17924,0
2005-11-10,8.2135,8.2369,8.1842,8.2369,2201,0
2005-11-11,8.2706,8.2899,8.2369,8.2511,10582,0
2005-11-14,8.3315,8.388,8.3171,8.388,16891,0
2005-11-15,8.4481,8.4624,7.9908,8.4109,13923,0
2005-11-16,8.388,8.388,8.388,8.388,848,0
2005-11-17,8.4962,8.5439,8.388,8.388,6283,0
2005-11-18,8.2369,8.2369,8.1272,8.141,7622,0
2005-11-21,8.2135,8.3692,8.2135,8.3454,11457,0
2005-11-22,8.388,8.388,8.2706,8.2799,3815,0
2005-11-23,8.3499,8.3549,8.1272,8.223,22646,0
2005-11-25,8.2279,8.2279,8.223,8.223,1271,0
2005-11-28,8.2706,8.3643,8.1183,8.1183,7668,0
2005-11-29,8.1183,8.1183,8.0339,8.099,2371,0
2005-11-30,7.8915,8.3265,7.8915,8.1183,8509,0
2005-12-01,8.151,8.151,8.151,8.151,2403,0
2005-12-05,8.0895,8.2035,8.0895,8.1089,6231,0
2005-12-06,8.1089,8.3215,8.0895,8.2511,20636,0
2005-12-07,8.2462,8.2462,8.2135,8.2135,10072,0
2005-12-08,8.1941,8.2369,8.0384,8.0578,11867,0
2005-12-09,8.2369,8.3643,8.1891,8.3549,8464,0
2005-12-12,8.388,8.388,8.2849,8.2849,6786,0
2005-12-13,8.3215,8.3215,8.3215,8.3215,11859,0
2005-12-14,8.388,8.8608,8.388,8.6624,55747,0
2005-12-15,8.7854,8.9128,8.6767,8.8269,27713,0
2005-12-16,8.8077,9.1579,8.8077,9.1579,45371,0
2005-12-19,9.1579,9.3428,9.1062,9.3428,64883,0
2005-12-20,9.3328,9.3328,9.1579,9.2149,36700,0
2005-12-21,9.1579,9.3898,9.1579,9.2387,9951,0
2005-12-22,9.4331,9.4331,9.1579,9.2713,38652,0
2005-12-23,9.3328,9.3328,9.2713,9.2713,18635,0
2005-12-27,9.4517,9.4517,9.2713,9.4429,4483,0
2005-12-28,9.4517,9.622,9.2998,9.622,17928,0
2005-12-29,9.688,9.923,9.4993,9.919,42716,0
2005-12-30,9.981,9.981,9.829,9.947,11521,0
2006-01-03,10.037,10.99,9.966,10.85,113611,0
2006-01-04,11.062,11.062,10.642,10.995,92117,0
2006-01-05,11.105,11.129,10.657,10.822,99875,0
2006-01-06,10.931,10.931,10.822,10.87,18107,0
2006-01-09,10.87,11.057,10.657,10.83,30872,0
2006-01-10,10.94,10.99,10.798,10.798,11364,0
2006-01-11,10.936,10.985,10.75,10.985,31989,0
2006-01-12,11.047,11.208,10.845,11.17,22373,0
2006-01-13,11.009,11.394,11.009,11.342,24584,0
2006-01-17,11.17,11.46,11.17,11.318,8667,0
2006-01-18,11.285,11.285,11.28,11.28,4870,0
2006-01-19,11.095,11.095,10.99,11.091,8076,0
2006-01-20,11.105,11.332,10.963,11.156,9519,0
2006-01-23,11.052,11.147,10.812,11.147,13706,0
2006-01-24,10.981,11.223,10.981,10.985,8654,0
2006-01-25,11.147,11.337,11.147,11.17,13985,0
2006-01-26,11.276,11.276,11.276,11.276,848,0
2006-01-30,11.342,11.499,10.995,11.17,32281,0
2006-01-31,11.005,11.005,10.87,10.963,4024,0
2006-02-01,11.129,11.27,11.129,11.242,8196,0
2006-02-02,11.115,11.361,11.081,11.361,5079,0
2006-02-03,11.469,11.469,11.266,11.414,7227,0
2006-02-06,11.304,11.445,11.256,11.445,4297,0
2006-02-07,11.204,11.932,11.204,11.852,26999,0
2006-02-08,12.042,12.22,11.814,12.22,35092,0
2006-02-09,12.169,12.169,11.942,12.051,54623,0
2006-02-10,12.051,12.051,11.932,12.051,20007,0
2006-02-13,11.932,11.947,11.852,11.947,5079,0
2006-02-14,11.795,12.23,11.795,12.051,19377,0
2006-02-15,12.163,12.276,12.098,12.169,16006,0
2006-02-16,12.193,12.193,12.193,12.193,1696,0
2006-02-17,12.056,12.169,12.051,12.051,8444,0
2006-02-21,12.051,12.051,11.699,11.718,8817,0
2006-02-22,11.579,11.666,11.12,11.246,25012,0
2006-02-23,11.175,11.575,9.527,10.161,158089,0
2006-02-24,9.688,10.39,9.645,10.311,45247,0
2006-02-27,10.277,10.277,9.738,9.847,43911,0
2006-02-28,9.688,9.688,9.0115,9.521,188935,0
2006-03-01,9.569,9.914,9.3328,9.3328,20330,0
2006-03-02,9.3568,9.833,9.2808,9.527,89854,0
2006-03-03,9.743,9.743,9.579,9.708,58390,0
2006-03-06,9.733,10.019,9.733,9.819,66560,0
2006-03-07,9.937,9.937,9.937,9.937,421,0
2006-03-08,10.176,10.268,10.138,10.138,11851,0
2006-03-09,10.062,10.085,9.881,9.909,8464,0
2006-03-10,9.923,10.128,9.923,9.99,10170,0
2006-03-13,10.094,10.245,9.881,9.881,35917,0
2006-03-14,9.881,9.881,9.4557,9.664,16240,0
2006-03-15,9.4752,9.688,9.4752,9.63,11897,0
2006-03-16,9.776,9.829,9.3948,9.664,16391,0
2006-03-17,9.79,9.79,9.688,9.688,2964,0
2006-03-20,9.4708,9.616,9.3756,9.598,28524,0
2006-03-21,9.3803,9.4087,9.3803,9.4087,2583,0
2006-03-22,9.517,9.867,9.4232,9.785,30474,0
2006-03-23,9.804,9.923,9.781,9.829,6562,0
2006-03-24,9.602,9.804,9.602,9.711,3381,0
2006-03-27,9.579,9.857,9.3948,9.56,10190,0
2006-03-28,9.509,9.814,9.4517,9.814,34890,0
2006-03-29,9.612,9.814,9.569,9.804,49158,0
2006-03-30,9.804,9.804,9.804,9.804,22855,0
2006-03-31,9.804,9.804,9.757,9.804,9311,0
2006-04-03,9.4608,9.594,9.0352,9.2569,102135,0
2006-04-04,9.1439,9.804,9.0963,9.569,121199,0
2006-04-05,9.569,9.569,9.4281,9.4281,49121,0
2006-04-06,9.551,9.551,9.1579,9.2149,32070,0
2006-04-07,9.2387,9.2713,9.1102,9.1102,11428,0
2006-04-10,9.2998,9.2998,9.0352,9.0869,10011,0
2006-04-11,9.0725,9.2668,8.8121,8.8845,18542,0
2006-04-12,8.7754,9.1909,8.7754,8.8747,6305,0
2006-04-13,9.2387,9.2387,8.7422,8.7422,12890,0
2006-04-17,9.2713,9.2713,8.577,8.8508,34014,0
2006-04-18,8.9783,9.0021,8.9688,8.9783,2643,0
2006-04-19,9.3568,9.3568,8.9783,9.0115,13148,0
2006-04-20,9.1294,9.1294,9.1294,9.1294,421,0
2006-04-21,9.2668,9.2668,9.0824,9.1629,3425,0
2006-04-24,9.1678,9.1678,8.7804,8.9549,4656,0
2006-04-25,8.8702,9.1013,8.5626,8.6574,33899,0
2006-04-26,8.6574,9.0536,8.6574,8.7422,3040,0
2006-04-27,8.5061,8.5061,4.7205,7.6783,244574,0
2006-04-28,7.5617,7.7875,7.4136,7.726,39629,0
2006-05-01,7.7116,7.7736,7.5088,7.5088,29114,0
2006-05-02,7.5475,7.6833,7.5475,7.5617,42240,0
2006-05-03,7.5617,7.9391,7.5617,7.9391,11859,0
2006-05-04,7.8063,7.977,7.726,7.9348,9071,0
2006-05-05,7.9348,8.3171,7.9348,8.2706,30811,0
2006-05-08,8.2706,8.2706,7.8623,7.977,52757,0
2006-05-09,8.1605,8.1605,7.9491,7.977,18175,0
2006-05-10,7.8915,7.9491,7.7492,7.8623,91104,0
2006-05-11,7.6783,7.7444,7.5946,7.5946,18792,0
2006-05-12,7.5851,7.5851,7.4755,7.5043,6977,0
2006-05-15,7.5617,7.5617,7.4755,7.5281,13328,0
2006-05-16,7.3108,7.3576,7.1492,7.1492,32082,0
2006-05-17,7.1402,7.1402,7.0688,7.0877,24628,0
2006-05-18,7.0877,7.1587,7.0733,7.0833,31104,0
2006-05-19,7.0688,7.1352,7.0688,7.1352,8251,0
2006-05-22,7.0877,7.0877,7.0877,7.0877,5294,0
2006-05-23,7.1867,7.7492,7.1867,7.7021,99909,0
2006-05-24,7.7021,7.7021,7.6555,7.665,18860,0
2006-05-25,7.2921,7.665,7.2921,7.5617,5925,0
2006-05-26,7.2301,7.5425,7.2301,7.5425,1271,0
2006-05-30,7.4136,7.9249,7.4136,7.7161,22217,0
2006-05-31,8.2561,8.2561,7.66,7.66,16693,0
2006-06-01,7.9581,7.9581,7.9581,7.9581,421,0
2006-06-02,8.1365,8.1365,7.721,7.7305,19463,0
2006-06-05,8.0766,8.0766,7.4472,7.5574,22704,0
2006-06-06,7.6367,7.7021,7.1071,7.1071,55985,0
2006-06-07,7.1492,7.3486,7.1447,7.2921,12274,0
2006-06-08,7.2921,7.5331,7.2921,7.3812,18683,0
2006-06-09,7.5617,7.6277,7.5136,7.6277,11702,0
2006-06-12,7.6317,7.6783,7.4567,7.5043,31694,0
2006-06-13,7.538,7.896,7.4373,7.5136,57006,0
2006-06-14,7.7826,7.7826,7.5617,7.5946,33481,0
2006-06-15,7.5425,8.0676,7.5425,7.5851,19909,0
2006-06-16,7.6555,7.6555,7.5851,7.5851,8468,0
2006-06-19,7.5617,7.9908,7.5617,7.6277,6516,0
2006-06-20,7.7021,7.7875,7.5851,7.6089,17350,0
2006-06-21,7.6367,7.854,7.4993,7.4993,7662,0
2006-06-22,7.5617,7.7736,7.5617,7.5946,113293,0
2006-06-23,7.6178,7.6877,7.5762,7.6462,6983,0
2006-06-26,7.6783,7.6783,7.6089,7.6555,3271,0
2006-06-27,7.6555,7.6555,7.4329,7.4422,18856,0
2006-06-28,7.5617,7.5617,7.2592,7.4993,33915,0
2006-06-29,7.4086,7.4185,6.9136,7.0178,80827,0
2006-06-30,6.985,7.0877,6.9096,7.0317,60871,0
2006-07-03,7.1725,7.3341,7.1208,7.1208,11776,0
2006-07-05,7.1775,7.6462,7.1159,7.6462,27515,0
2006-07-06,7.6462,7.6783,7.4567,7.5043,17372,0
2006-07-07,7.6977,7.6977,7.5712,7.5712,6773,0
2006-07-10,7.726,7.8112,7.538,7.5475,16076,0
2006-07-11,8.0096,8.0096,7.5425,7.5896,13197,0
2006-07-12,7.6783,7.6783,7.538,7.538,9567,0
2006-07-13,7.1824,7.7969,7.1303,7.5043,48452,0
2006-07-14,7.4422,7.5524,7.3942,7.3942,5694,0
2006-07-17,7.3203,7.6277,7.3203,7.3902,19050,0
2006-07-18,7.3158,7.4944,7.3158,7.3291,7342,0
2006-07-19,7.3242,7.3812,7.3242,7.3812,2116,0
2006-07-20,7.3242,7.3576,7.2301,7.2301,10714,0
2006-07-21,7.112,7.2062,6.9806,7.0504,8997,0
2006-07-24,6.99,7.2349,6.99,7.1352,7279,0
2006-07-25,7.1725,7.4185,7.1725,7.4185,4866,0
2006-07-26,7.3064,7.3064,7.0877,7.0877,16084,0
2006-07-27,7.1587,7.1587,7.0877,7.0877,1696,0
2006-07-28,7.1725,7.1725,7.1725,7.1725,5698,0
2006-07-31,7.0877,7.0877,7.0178,7.0593,5752,0
2006-08-01,8.0339,8.0339,7.1725,7.4517,106079,0
2006-08-02,7.5617,7.67,7.2971,7.3762,87882,0
2006-08-03,7.4229,7.466,7.4229,7.466,32140,0
2006-08-04,7.466,7.5136,7.4086,7.4422,29663,0
2006-08-07,7.3341,7.4617,7.1542,7.3486,17822,0
2006-08-08,7.2921,7.3762,7.2687,7.3717,3595,0
2006-08-09,7.3526,7.3526,7.1542,7.2542,17738,0
2006-08-10,7.2542,7.4329,7.2112,7.3291,4401,0
2006-08-11,7.3108,7.3203,7.2112,7.3203,1271,0
2006-08-14,7.1725,7.3242,7.1725,7.2921,9662,0
2006-08-15,7.2062,7.3386,7.1208,7.3242,10654,0
2006-08-16,7.3108,7.6277,7.3064,7.5043,31428,0
2006-08-17,7.3857,7.8112,7.3291,7.4617,61782,0
2006-08-18,7.5524,7.5524,7.4567,7.4567,1271,0
2006-08-21,7.4617,7.4617,7.2687,7.2776,22187,0
2006-08-22,7.367,7.4422,7.1775,7.1775,18369,0
2006-08-23,7.2062,7.2301,7.112,7.112,5079,0
2006-08-24,7.1775,7.5186,7.1447,7.3203,16501,0
2006-08-25,7.1402,7.1402,7.1402,7.1402,848,0
2006-08-28,7.2687,7.4373,7.2207,7.2921,5712,0
2006-08-30,7.3717,7.3717,7.3717,7.3717,848,0
2006-08-31,7.3812,7.4617,7.3812,7.4617,4024,0
2006-09-01,7.4567,7.4567,7.3717,7.3717,8885,0
2006-09-05,7.2207,7.3242,7.2062,7.3242,5232,0
2006-09-06,7.367,7.367,7.2687,7.2776,4948,0
2006-09-07,7.3386,7.3717,7.3064,7.3717,13780,0
2006-09-08,7.3717,7.3717,7.2687,7.2687,9939,0
2006-09-11,7.3386,7.3812,7.3386,7.3812,2539,0
2006-09-12,7.367,7.367,7.3386,7.3386,2259,0
2006-09-13,7.3902,7.3902,7.3857,7.3857,1696,0
2006-09-14,7.3291,7.3576,7.3291,7.3576,4231,0
2006-09-15,7.4086,7.4086,7.3717,7.3717,5925,0
2006-09-18,7.2737,7.2737,7.112,7.2157,16931,0
2006-09-19,7.2112,7.2112,7.1447,7.2062,5079,0
2006-09-20,7.0877,7.2062,7.0833,7.1917,5812,0
2006-09-22,7.1447,7.1447,7.0971,7.0971,8247,0
2006-09-25,7.0549,7.0877,6.9944,6.9944,9475,0
2006-09-26,7.2062,7.2062,7.0083,7.0411,13264,0
2006-09-27,7.112,7.2737,7.0317,7.1447,19343,0
2006-09-28,7.2687,7.2687,7.112,7.112,1712,0
2006-09-29,7.1542,7.1542,7.112,7.112,7790,0
2006-10-02,7.1258,7.1258,6.985,7.0317,10332,0
2006-10-03,6.985,6.985,6.8903,6.9225,21186,0
2006-10-04,6.7717,6.9225,6.7717,6.9225,27434,0
2006-10-05,6.985,7.3386,6.985,7.3386,38021,0
2006-10-06,7.4041,7.7875,7.3812,7.6178,51606,0
2006-10-09,7.538,7.5712,7.3902,7.3902,22097,0
2006-10-10,7.3717,7.3717,7.3717,7.3717,2964,0
2006-10-11,7.3242,7.5475,7.3242,7.466,5079,0
2006-10-12,7.5475,7.5475,7.538,7.538,3208,0
2006-10-13,7.5712,7.7305,7.5712,7.6927,6538,0
2006-10-16,7.7541,7.9581,7.7444,7.7444,5079,0
2006-10-17,7.6833,7.7399,7.6833,7.7399,2964,0
2006-10-19,7.845,7.9391,7.7969,7.9348,8468,0
2006-10-20,8.0291,8.1183,7.9908,8.1133,19496,0
2006-10-23,8.1183,8.5011,8.1183,8.2799,33878,0
2006-10-24,8.3127,8.3127,8.1605,8.1605,4656,0
2006-10-25,8.223,8.5532,8.223,8.5532,43802,0
2006-10-26,8.5061,8.6718,8.5061,8.6718,3752,0
2006-10-27,8.6009,8.6246,8.5815,8.5865,3213,0
2006-10-30,8.5532,8.5532,8.5532,8.5532,5411,0
2006-10-31,8.7329,8.7329,7.466,7.6783,199605,0
2006-11-01,7.7399,7.8206,7.7399,7.7686,25647,0
2006-11-02,7.7161,7.7492,7.6783,7.7492,12286,0
2006-11-03,7.6783,7.7969,7.466,7.7969,11831,0
2006-11-06,7.7969,7.982,7.7969,7.982,2267,0
2006-11-07,7.8817,7.9155,7.8817,7.9155,8267,0
2006-11-08,7.982,8.218,7.8817,8.151,37408,0
2006-11-09,8.151,8.7329,8.151,8.4481,45367,0
2006-11-10,8.4868,8.4868,8.2135,8.2135,4704,0
2006-11-13,8.0945,8.2606,8.0945,8.2511,10383,0
2006-11-14,8.4065,8.6989,8.4065,8.6574,35088,0
2006-11-15,8.6857,8.8314,8.6574,8.6674,45320,0
2006-11-16,8.7379,8.7379,8.5915,8.5915,55632,0
2006-11-17,8.5915,8.5915,8.5061,8.5061,11215,0
2006-11-20,8.6246,8.6246,8.6152,8.6201,5501,0
2006-11-21,8.6152,8.8608,8.515,8.5626,24085,0
2006-11-22,8.5061,8.5626,8.4481,8.4481,51300,0
2006-11-24,8.4481,8.4868,8.2135,8.2462,41203,0
2006-11-27,8.1605,8.223,8.0676,8.099,18693,0
2006-11-28,7.901,8.151,7.901,8.151,33630,0
2006-11-29,8.0384,8.151,8.0384,8.151,1944,0
2006-11-30,8.1842,8.1842,8.1748,8.1748,3092,0
2006-12-01,8.1891,8.2135,8.1891,8.2135,1271,0
2006-12-04,8.2706,8.5626,8.2706,8.5576,18389,0
2006-12-05,8.5576,8.7284,8.5061,8.5061,11070,0
2006-12-06,8.572,8.572,8.3215,8.397,10037,0
2006-12-07,8.577,8.577,8.2706,8.2849,30896,0
2006-12-08,8.2606,8.2706,8.2511,8.2706,6743,0
2006-12-11,8.1605,8.1605,8.1605,8.1605,848,0
2006-12-12,8.151,8.1941,7.9298,8.085,29517,0
2006-12-13,8.218,8.4481,7.982,8.0096,24353,0
2006-12-14,7.9581,8.2279,7.8723,8.0001,23364,0
2006-12-15,7.9155,7.9155,7.7021,7.9155,97349,0
2006-12-18,8.0291,8.0895,7.9205,8.0096,9178,0
2006-12-19,8.0096,8.0096,7.7736,7.7736,9738,0
2006-12-20,8.0241,8.0339,7.901,7.9391,4231,0
2006-12-21,8.0291,8.0291,8.0241,8.0241,1271,0
2006-12-22,7.8063,7.963,7.6783,7.9105,36445,0
2006-12-26,7.8206,7.8623,7.8206,7.854,8618,0
2006-12-27,7.7875,7.8915,7.7875,7.8673,10084,0
2006-12-28,7.8162,7.8206,7.8162,7.8206,6050,0
2006-12-29,7.845,8.0096,7.845,8.0096,17368,0
2007-01-03,8.2462,8.2462,7.8723,7.9581,103791,0
2007-01-04,8.0339,8.2135,7.963,8.1605,292219,0
2007-01-05,8.2606,8.4917,8.0339,8.2754,106334,0
2007-01-08,8.2706,8.2939,8.1748,8.2511,13598,0
2007-01-09,8.2706,8.5061,8.2706,8.2799,57239,0
2007-01-10,8.4818,8.6152,8.3786,8.6152,37452,0
2007-01-11,8.817,8.8608,8.5061,8.6574,25089,0
2007-01-12,8.7139,8.9267,8.7089,8.8652,13086,0
2007-01-16,8.9688,8.9783,8.7659,8.7659,21007,0
2007-01-17,8.9361,8.9361,8.6905,8.6989,18619,0
2007-01-18,8.6574,8.7889,8.5915,8.6574,18838,0
2007-01-19,8.9549,8.9549,8.4481,8.8364,16278,0
2007-01-22,8.946,8.95,8.7614,8.95,4862,0
2007-01-23,8.9549,9.177,8.8845,9.1534,38320,0
2007-01-24,9.4087,9.4087,9.0774,9.3853,15615,0
2007-01-25,9.4517,9.546,9.3428,9.4517,52895,0
2007-01-26,9.537,9.537,9.1294,9.2149,18099,0
2007-01-29,9.1294,9.2808,9.1294,9.2004,8411,0
2007-01-30,9.1909,9.2853,9.1201,9.2853,29916,0
2007-01-31,9.2853,9.3803,9.2853,9.3661,20455,0
2007-02-01,9.3042,9.3948,9.3042,9.3948,13248,0
2007-02-02,9.4752,9.4752,9.4331,9.4517,7618,0
2007-02-05,9.4517,9.537,9.4517,9.537,3275,0
2007-02-06,9.3378,9.537,9.3378,9.4752,9261,0
2007-02-07,9.3756,9.654,9.3756,9.4608,16867,0
2007-02-08,9.654,9.654,9.4608,9.4608,3219,0
2007-02-09,9.4469,9.4517,9.4469,9.4469,1271,0
2007-02-12,9.3518,9.4752,9.3518,9.4517,29611,0
2007-02-13,9.4648,9.546,9.4517,9.546,4656,0
2007-02-14,9.602,9.602,9.546,9.602,3573,0
2007-02-15,9.602,9.688,9.602,9.688,12586,0
2007-02-16,9.622,9.622,9.622,9.622,3381,0
2007-02-20,9.636,9.64,9.4517,9.503,18842,0
2007-02-21,9.4281,9.564,9.4281,9.4708,39118,0
2007-02-22,10.75,11.062,9.957,10.633,249890,0
2007-02-23,10.505,10.609,10.124,10.301,68070,0
2007-02-26,10.339,10.576,10.128,10.372,72212,0
2007-02-27,10.128,10.245,9.688,9.971,49041,0
2007-02-28,9.966,9.966,9.688,9.923,35259,0
2007-03-01,9.923,9.923,9.781,9.923,18599,0
2007-03-02,9.2569,9.957,9.2569,9.795,19050,0
2007-03-05,9.688,9.688,9.3568,9.56,30474,0
2007-03-06,9.4943,9.63,9.4232,9.616,31193,0
2007-03-07,9.664,9.847,9.531,9.847,4846,0
2007-03-08,9.919,9.981,9.914,9.928,23496,0
2007-03-09,9.923,10.029,9.881,9.923,22994,0
2007-03-12,9.923,10.019,9.923,10.019,24746,0
2007-03-13,9.923,10.042,9.853,9.923,33253,0
2007-03-14,9.804,9.914,9.688,9.785,27811,0
2007-03-15,9.531,9.761,9.531,9.738,14307,0
2007-03-16,9.804,9.804,9.804,9.804,613,0
2007-03-19,9.971,10.052,9.947,10.009,13965,0
2007-03-20,10.014,10.306,10.009,10.009,23340,0
2007-03-21,9.923,9.923,9.923,9.923,5536,0
2007-03-22,9.823,9.843,9.823,9.843,1271,0
2007-03-26,9.728,9.829,9.664,9.688,44673,0
2007-03-27,9.688,9.733,9.664,9.733,8440,0
2007-03-29,9.733,9.733,9.664,9.711,8973,0
2007-03-30,9.728,9.743,9.674,9.724,16228,0
2007-04-02,9.838,9.933,9.4648,9.843,12909,0
2007-04-03,10.042,10.085,9.871,10.085,20103,0
2007-04-04,9.923,10.076,9.923,9.981,16084,0
2007-04-05,9.985,10.109,9.891,10.09,8977,0
2007-04-09,10.066,10.114,10.066,10.114,5079,0
2007-04-10,10.114,10.118,10.019,10.019,5664,0
2007-04-11,10.019,10.118,10.009,10.118,9119,0
2007-04-12,10.052,10.226,10.052,10.226,12696,0
2007-04-13,10.32,10.32,10.311,10.311,3287,0
2007-04-16,10.32,10.685,10.286,10.685,30494,0
2007-04-17,10.633,10.75,10.633,10.75,2754,0
2007-04-18,10.704,10.963,10.704,10.784,14585,0
2007-04-19,10.893,10.893,10.803,10.803,2225,0
2007-04-20,10.95,10.95,10.836,10.836,8038,0
2007-04-23,10.954,10.954,10.818,10.87,16672,0
2007-04-24,10.87,10.87,10.83,10.83,3381,0
2007-04-25,10.945,10.945,10.87,10.87,1696,0
2007-04-26,10.87,10.87,10.822,10.822,2539,0
2007-04-27,10.812,12.812,10.808,11.699,238679,0
2007-04-30,11.871,12.486,11.579,11.662,76048,0
2007-05-01,11.579,11.923,11.45,11.733,73992,0
2007-05-02,11.923,12.826,11.814,12.569,210152,0
2007-05-03,12.853,12.995,12.612,12.826,61982,0
2007-05-04,12.995,13.042,12.793,12.957,51140,0
2007-05-07,13.042,13.151,12.9,12.9,76349,0
2007-05-08,12.76,12.853,12.529,12.579,50678,0
2007-05-09,12.617,12.617,11.775,11.814,130224,0
2007-05-10,11.923,12.169,11.781,12.121,102779,0
2007-05-11,11.579,12.659,11.503,12.659,38949,0
2007-05-14,12.751,13.018,12.565,13.018,62500,0
2007-05-15,13.066,13.446,13.004,13.446,62727,0
2007-05-16,13.469,13.584,13.288,13.394,122042,0
2007-05-17,13.446,13.446,13.061,13.061,29888,0
2007-05-18,13.061,13.061,12.712,12.882,17518,0
2007-05-21,13.037,13.575,12.866,13.575,52649,0
2007-05-22,12.862,14.176,12.853,14.059,59607,0
2007-05-23,14.084,14.223,14.084,14.218,114267,0
2007-05-24,14.294,14.294,13.704,13.704,42216,0
2007-05-25,13.941,13.941,13.473,13.776,29611,0
2007-05-29,14.144,15.089,13.965,15.003,250296,0
2007-05-30,15.003,15.571,14.649,15.25,74536,0
2007-05-31,15.826,16.066,15.293,15.912,113498,0
2007-06-01,16.056,16.066,15.832,15.902,47590,0
2007-06-04,16.53,16.598,16.123,16.327,212361,0
2007-06-05,16.53,16.799,16.304,16.752,110990,0
2007-06-06,16.775,17.069,16.56,16.988,156989,0
2007-06-07,17.035,17.035,16.737,16.804,40042,0
2007-06-08,16.588,16.973,16.588,16.884,38697,0
2007-06-11,17.021,17.093,16.737,17.093,103392,0
2007-06-12,17.097,17.271,16.598,17.213,77587,0
2007-06-13,17.399,17.437,17.213,17.437,53710,0
2007-06-14,17.46,17.665,16.775,17.522,114757,0
2007-06-15,17.684,18.033,16.809,17.365,118753,0
2007-06-18,17.777,17.995,17.565,17.952,86403,0
2007-06-19,18.074,18.283,17.999,18.112,70331,0
2007-06-20,18.112,18.396,17.995,18.396,105575,0
2007-06-21,18.43,18.43,17.933,18.019,59494,0
2007-06-22,17.726,18.374,17.726,18.297,44356,0
2007-06-25,18.321,18.472,17.603,17.716,144150,0
2007-06-26,17.603,17.943,17.021,17.285,95378,0
2007-06-27,17.102,17.304,16.289,17.011,125812,0
2007-06-28,17.257,17.276,16.378,16.661,64153,0
2007-06-29,16.304,17.455,15.912,17.375,92800,0
2007-07-02,17.375,19.022,17.375,19.008,195262,0
2007-07-03,19.324,19.661,18.084,18.265,85751,0
2007-07-05,19.478,19.478,17.905,18.392,112745,0
2007-07-06,18.533,20.264,18.481,20.193,287835,0
2007-07-09,20.315,20.793,19.756,20.321,282671,0
2007-07-10,20.297,21.264,20.017,21.164,141816,0
2007-07-11,21.26,22.206,21.169,22.206,275491,0
2007-07-12,22.423,22.986,22.092,22.749,240319,0
2007-07-13,22.849,22.967,21.67,22.485,183631,0
2007-07-16,22.678,22.909,22.182,22.303,145414,0
2007-07-17,22.303,22.825,21.907,22.568,110837,0
2007-07-18,22.352,22.84,22.14,22.84,80974,0
2007-07-19,22.919,23.131,22.573,22.933,128338,0
2007-07-20,22.943,23.543,22.909,23.543,143911,0
2007-07-23,23.543,24.805,23.221,24.681,225864,0
2007-07-24,25.118,25.986,24.336,24.596,350694,0
2007-07-25,24.809,26.355,24.659,25.305,295620,0
2007-07-26,25.493,25.981,24.742,25.803,257437,0
2007-07-27,26.046,26.826,25.827,26.463,286904,0
2007-07-30,26.046,26.046,22.735,23.283,544385,0
2007-07-31,23.515,24.435,22.782,23.226,209895,0
2007-08-01,23.627,24.304,23.585,24.101,218417,0
2007-08-02,24.336,25.276,24.294,25.136,201921,0
2007-08-03,25.141,25.145,23.43,23.855,287277,0
2007-08-06,23.864,24.556,22.967,23.599,254400,0
2007-08-07,23.212,23.887,23.184,23.674,219022,0
2007-08-08,23.935,23.938,22.413,22.678,279558,0
2007-08-09,22.002,22.002,17.981,18.046,553456,0
2007-08-10,17.141,18.014,16.392,17.73,470387,0
2007-08-13,18.194,19.622,18.194,19.295,306281,0
2007-08-14,18.94,19.022,18.218,18.331,131634,0
2007-08-15,18.317,18.317,17.304,17.441,140944,0
2007-08-16,17.031,17.418,15.822,17.418,239456,0
2007-08-17,17.484,18.098,16.309,16.657,210803,0
2007-08-20,16.789,18.751,16.775,18.396,207785,0
2007-08-21,18.038,19.588,17.207,19.134,172230,0
2007-08-22,19.402,20.673,19.374,20.231,243599,0
2007-08-23,21.01,21.09,20.437,20.76,167856,0
2007-08-24,20.784,20.911,20.556,20.659,94477,0
2007-08-27,20.659,20.959,20.46,20.626,165136,0
2007-08-28,20.774,20.774,19.45,19.665,97536,0
2007-08-29,19.195,20.173,19.175,20.041,83476,0
2007-08-30,19.527,20.315,19.527,20.051,63682,0
2007-08-31,20.321,20.551,19.943,20.522,68721,0
2007-09-04,19.975,20.226,18.647,20.164,125299,0
2007-09-05,19.706,20.793,19.374,20.745,159896,0
2007-09-06,20.793,20.911,19.903,20.679,122701,0
2007-09-07,20.112,20.33,19.487,19.541,83219,0
2007-09-10,19.374,20.442,18.906,20.032,117739,0
2007-09-11,19.817,20.987,19.706,20.793,105573,0
2007-09-12,20.793,21.474,20.774,21.264,147854,0
2007-09-13,21.408,21.55,21.028,21.298,48213,0
2007-09-14,20.807,21.264,20.39,21.062,54204,0
2007-09-17,20.841,20.969,19.729,20.315,41871,0
2007-09-18,20.032,21.408,19.729,21.408,70307,0
2007-09-19,21.684,21.831,20.321,21.54,86339,0
2007-09-20,21.55,22.825,21.546,22.825,133320,0
2007-09-21,22.23,23.525,22.23,22.981,312747,0
2007-09-24,23.392,24.304,23.141,23.864,167979,0
2007-09-25,24.078,24.078,22.933,23.746,106784,0
2007-09-26,23.765,23.765,22.981,23.566,72108,0
2007-09-27,23.617,23.617,22.731,23.003,56362,0
2007-09-28,22.697,22.845,21.812,22.342,84674,0
2007-10-01,22.529,23.506,21.785,23.31,96109,0
2007-10-02,22.981,23.301,22.286,22.342,95270,0
2007-10-03,22.21,22.678,21.785,22.515,65877,0
2007-10-04,22.427,22.683,21.997,22.47,25217,0
2007-10-05,22.553,22.678,21.803,22.465,76265,0
2007-10-08,22.309,24.218,22.126,24.119,177314,0
2007-10-09,24.526,27.126,24.526,26.902,324654,0
2007-10-10,27.393,29.197,27.393,28.306,468882,0
2007-10-11,28.872,29.756,26.06,26.974,498114,0
2007-10-12,26.721,28.178,26.227,27.965,167392,0
2007-10-15,28.702,29.341,28.406,29.149,141580,0
2007-10-16,29.212,29.212,27.933,28.311,121024,0
2007-10-17,28.599,29.064,28.211,28.73,91605,0
2007-10-18,28.168,29.016,28.168,29.016,40379,0
2007-10-19,29.152,29.771,27.611,28.287,173596,0
2007-10-22,25.555,26.736,24.27,26.154,297533,0
2007-10-23,25.93,27.435,25.93,26.656,105866,0
2007-10-24,25.935,27.502,25.892,27.322,61170,0
2007-10-25,27.192,27.645,27.159,27.212,58427,0
2007-10-26,27.294,27.829,26.013,27.168,44867,0
2007-10-29,27.302,27.918,27.206,27.645,68687,0
2007-10-30,28.435,28.435,27.173,27.326,56806,0
2007-10-31,27.173,28.579,27.173,28.017,133567,0
2007-11-01,28.354,28.354,27.173,27.349,59567,0
2007-11-02,27.173,27.173,25.755,26.431,85251,0
2007-11-05,26.241,27.469,26.227,27.036,92018,0
2007-11-06,27.06,27.403,26.558,26.912,50280,0
2007-11-07,26.25,27.493,26.184,27.107,55802,0
2007-11-08,26.878,26.935,25.859,26.208,112490,0
2007-11-09,25.282,26.578,24.79,25.536,149318,0
2007-11-12,25.536,27.107,24.605,26.531,206926,0
2007-11-13,26.387,27.002,25.05,26.15,114327,0
2007-11-14,23.455,25.972,23.411,25.517,190594,0
2007-11-15,25.007,25.966,24.742,25.4,114008,0
2007-11-16,25.579,25.945,25.007,25.47,67481,0
2007-11-19,24.853,25.991,24.853,25.527,46748,0
2007-11-20,25.493,25.877,24.195,24.586,153730,0
2007-11-21,23.703,24.322,23.585,24.078,72908,0
2007-11-23,24.147,24.147,23.579,23.85,12276,0
2007-11-26,23.85,24.308,22.625,22.919,95901,0
2007-11-27,23.009,23.32,22.475,23.32,88032,0
2007-11-28,23.387,24.153,23.324,24.153,102981,0
2007-11-29,23.712,24.653,23.712,24.572,63113,0
2007-11-30,24.672,25.3,24.384,24.39,66492,0
2007-12-03,24.739,24.739,24.054,24.56,109725,0
2007-12-04,24.097,24.781,24.092,24.667,66966,0
2007-12-05,24.572,24.615,23.746,23.93,60099,0
2007-12-06,23.593,24.101,22.683,23.557,136611,0
2007-12-07,23.344,23.818,23.324,23.78,93006,0
2007-12-10,23.784,25.33,23.784,25.324,281170,0
2007-12-11,25.4,25.589,24.068,24.332,118700,0
2007-12-12,24.55,25.583,24.153,24.522,132744,0
2007-12-13,24.015,24.861,23.879,24.572,65082,0
2007-12-14,24.087,24.62,24.02,24.19,105411,0
2007-12-17,23.659,24.304,22.361,22.543,101977,0
2007-12-18,22.413,22.872,21.521,22.539,131526,0
2007-12-19,22.39,23.842,22.012,23.842,102693,0
2007-12-20,23.842,24.209,22.257,23.627,53911,0
2007-12-21,23.901,24.054,23.491,23.966,48501,0
2007-12-24,24.274,24.556,23.966,24.106,47141,0
2007-12-26,23.665,24.45,23.463,24.45,32005,0
2007-12-27,24.279,24.279,23.491,23.679,28306,0
2007-12-28,23.463,23.703,23.334,23.396,21871,0
2007-12-31,23.206,23.579,22.693,23.079,65831,0
2008-01-02,22.971,23.483,22.381,22.645,69952,0
2008-01-03,22.423,22.712,21.812,22.044,80644,0
2008-01-04,21.656,21.879,20.202,20.46,121351,0
2008-01-07,20.183,20.556,18.098,18.902,165975,0
2008-01-08,18.902,19.784,18.902,19.003,108717,0
2008-01-09,18.998,19.593,17.522,18.051,90114,0
2008-01-10,17.923,18.237,17.489,17.791,25861,0
2008-01-11,17.708,18.528,17.569,17.75,50579,0
2008-01-14,17.665,17.665,16.611,16.747,108236,0
2008-01-15,16.54,17.002,16.061,16.285,78557,0
2008-01-16,16.095,16.426,15.594,15.712,95165,0
2008-01-17,15.742,16.16,15.523,15.917,86139,0
2008-01-18,16.17,16.17,14.853,15.216,55002,0
2008-01-22,13.855,14.863,12.995,14.525,229142,0
2008-01-23,14.233,15.075,13.58,14.154,71136,0
2008-01-24,14.289,14.863,13.7,14.059,94277,0
2008-01-25,14.03,14.488,13.561,13.676,75070,0
2008-01-28,13.365,13.945,12.995,13.756,112678,0
2008-01-29,13.756,13.931,13.042,13.122,151327,0
2008-01-30,12.89,13.469,12.669,12.779,73747,0
2008-01-31,12.565,13.227,12.565,13.075,93999,0
2008-02-01,13.151,13.422,13.151,13.298,83073,0
2008-02-04,12.65,13.042,12.271,12.533,167246,0
2008-02-05,12.404,12.486,11.727,11.733,181106,0
2008-02-06,11.766,11.913,11.081,11.166,223956,0
2008-02-07,11.071,11.537,10.737,10.916,238351,0
2008-02-08,10.916,11.493,10.916,11.37,240391,0
2008-02-11,11.394,11.718,11.285,11.499,109252,0
2008-02-12,11.628,11.923,11.503,11.628,138979,0
2008-02-13,11.814,12.149,11.356,11.614,102945,0
2008-02-14,11.676,12.338,11.671,11.671,66566,0
2008-02-15,11.592,11.68,11.489,11.493,36751,0
2008-02-19,11.579,11.865,11.579,11.671,43290,0
2008-02-20,11.408,11.596,11.408,11.508,49732,0
2008-02-21,11.414,14.026,11.414,12.99,1228078,0
2008-02-22,13.189,14.474,13.189,14.474,344661,0
2008-02-25,14.474,15.428,14.181,15.213,362079,0
2008-02-26,15.174,15.594,14.884,15.093,206321,0
2008-02-27,15.032,15.523,14.965,15.298,61841,0
2008-02-28,15.288,15.288,14.823,15.027,87594,0
2008-02-29,14.884,15.121,14.597,15.003,111839,0
2008-03-03,15.032,15.278,14.347,14.466,180086,0
2008-03-04,14.413,14.743,13.78,14.578,145266,0
2008-03-05,13.883,14.884,13.883,14.649,64236,0
2008-03-06,14.583,15.117,13.752,14.101,209076,0
2008-03-07,14.054,14.474,13.646,13.762,113934,0
2008-03-10,13.762,14.47,13.212,13.26,209158,0
2008-03-11,13.473,13.8,12.76,13.58,107802,0
2008-03-12,13.69,13.86,13.398,13.412,68412,0
2008-03-13,13.283,13.614,12.862,13.505,116614,0
2008-03-14,13.642,14.162,13.25,13.5,84907,0
2008-03-17,13.34,13.418,12.736,13.176,61600,0
2008-03-18,13.208,13.855,13.208,13.456,47296,0
2008-03-19,13.487,14.002,13.316,13.316,81836,0
2008-03-20,13.322,13.7,12.995,13.492,51476,0
2008-03-24,13.46,13.855,13.254,13.254,64393,0
2008-03-25,13.326,13.817,13.232,13.722,47051,0
2008-03-26,13.747,14.069,13.608,13.959,52009,0
2008-03-27,13.969,14.069,13.747,13.747,45680,0
2008-03-28,13.766,13.875,13.232,13.618,64044,0
2008-03-31,13.608,13.608,13.302,13.34,23016,0
2008-04-01,13.437,13.836,13.184,13.646,53889,0
2008-04-02,13.709,14.456,13.656,14.409,95560,0
2008-04-03,14.299,15.571,14.203,15.284,136079,0
2008-04-04,15.391,16.009,15.391,15.864,136656,0
2008-04-07,15.981,16.252,15.594,15.756,97230,0
2008-04-08,15.751,16.019,15.121,15.736,57237,0
2008-04-09,15.822,16.185,15.499,15.722,110462,0
2008-04-10,15.722,15.907,15.174,15.456,76954,0
2008-04-11,15.456,15.456,14.707,15.121,39578,0
2008-04-14,15.069,15.298,14.385,15.298,46035,0
2008-04-15,15.302,15.588,14.884,15.316,34469,0
2008-04-16,15.216,15.712,14.89,15.562,44226,0
2008-04-17,15.381,16.047,14.654,15.832,57482,0
2008-04-18,16.066,16.066,15.598,15.897,52172,0
2008-04-21,16.066,16.258,15.912,16.209,59908,0
2008-04-22,16.258,16.258,15.602,15.732,61474,0
2008-04-23,15.626,16.243,15.24,15.584,79620,0
2008-04-24,15.765,15.963,15.169,15.963,25789,0
2008-04-25,15.973,15.973,15.25,15.684,43738,0
2008-04-28,15.499,16.009,15.213,15.674,39503,0
2008-04-29,15.756,16.185,14.857,15.626,220667,0
2008-04-30,15.594,15.902,15.594,15.798,75263,0
2008-05-01,15.674,15.708,15.046,15.481,84294,0
2008-05-02,15.722,15.722,15.027,15.165,78679,0
2008-05-05,15.145,15.145,14.428,15.06,120807,0
2008-05-06,15.003,15.245,14.743,15.117,32869,0
2008-05-07,14.965,15.274,14.965,15.15,21303,0
2008-05-08,15.117,15.456,14.683,15.396,70916,0
2008-05-09,15.437,15.475,14.931,14.931,29051,0
2008-05-12,14.805,15.538,14.805,15.495,19153,0
2008-05-13,15.594,15.761,15.363,15.761,27274,0
2008-05-14,15.761,16.056,15.761,15.826,28617,0
2008-05-15,15.584,16.132,15.584,15.712,35064,0
2008-05-16,15.576,16.019,15.576,15.698,17534,0
2008-05-19,15.698,15.826,15.396,15.447,17651,0
2008-05-20,15.221,15.321,15.051,15.179,22792,0
2008-05-21,15.027,15.543,14.969,15.027,18256,0
2008-05-22,14.941,15.4,14.899,15.042,12761,0
2008-05-23,15.027,15.24,14.753,15.079,12844,0
2008-05-27,14.979,15.121,14.979,15.003,21226,0
2008-05-28,14.872,15.098,14.544,15.098,43885,0
2008-05-29,14.994,15.736,14.994,15.509,43214,0
2008-05-30,15.708,16.757,15.428,16.243,127641,0
2008-06-02,16.156,16.42,15.846,16.238,70959,0
2008-06-03,16.564,16.564,15.879,16.258,28670,0
2008-06-04,16.304,16.304,15.704,15.95,31962,0
2008-06-05,16.175,16.175,15.846,16.066,17239,0
2008-06-06,16.019,16.289,15.917,15.917,18431,0
2008-06-09,16.209,16.209,14.89,15.221,28911,0
2008-06-10,15.25,15.25,14.693,14.805,29775,0
2008-06-11,14.833,14.979,14.46,14.559,37205,0
2008-06-12,14.493,15.023,14.27,14.688,26650,0
2008-06-13,14.635,15.009,14.635,14.748,24652,0
2008-06-16,14.649,14.795,14.294,14.597,36399,0
2008-06-17,14.484,14.872,14.484,14.631,9327,0
2008-06-18,14.493,14.535,14.27,14.294,16125,0
2008-06-19,14.493,14.493,13.018,13.151,114235,0
2008-06-20,13.298,13.487,13.184,13.374,53354,0
2008-06-23,13.374,13.786,13.374,13.552,41339,0
2008-06-24,13.86,13.979,13.374,13.95,43774,0
2008-06-25,13.979,14.466,13.714,14.256,47666,0
2008-06-26,14.423,14.587,14.124,14.447,62312,0
2008-06-27,14.635,14.649,13.394,13.412,863727,0
2008-06-30,13.552,13.78,12.995,12.995,69384,0
2008-07-01,12.866,13.589,12.193,12.471,107225,0
2008-07-02,12.135,12.617,12.051,12.051,88525,0
2008-07-03,12.243,12.243,11.747,11.927,43140,0
2008-07-07,11.819,12.139,11.819,11.899,83923,0
2008-07-08,12.013,12.324,11.985,12.309,97572,0
2008-07-09,12.418,12.76,12.211,12.305,60351,0
2008-07-10,12.243,12.717,12.061,12.3,34100,0
2008-07-11,12.075,12.514,11.917,12.422,37654,0
2008-07-14,12.408,13.513,12.408,13.508,72242,0
2008-07-15,13.646,13.822,13.132,13.505,37989,0
2008-07-16,13.642,14.367,13.571,13.95,72844,0
2008-07-17,14.223,15.404,14.172,14.999,260094,0
2008-07-18,15.103,15.523,14.951,15.345,63624,0
2008-07-21,15.64,16.45,15.571,16.285,107928,0
2008-07-22,16.498,17.418,16.304,17.351,198592,0
2008-07-23,17.484,17.835,16.922,17.623,172957,0
2008-07-24,17.815,18.194,17.623,18.07,157947,0
2008-07-25,17.603,18.936,17.603,18.936,261637,0
2008-07-28,19.271,19.295,18.222,18.642,175267,0
2008-07-29,18.434,19.185,18.43,19.045,89690,0
2008-07-30,19.276,20.24,19.185,20.197,139439,0
2008-07-31,19.951,19.951,17.971,18.533,149092,0
2008-08-01,19.478,20.013,18.676,19.617,157514,0
2008-08-04,19.527,20.321,18.44,18.751,91333,0
2008-08-05,18.778,19.846,18.778,19.775,76620,0
2008-08-06,20.164,20.164,18.902,19.398,98267,0
2008-08-07,19.402,19.817,18.737,18.94,123561,0
2008-08-08,18.926,19.374,18.246,18.974,100815,0
2008-08-11,18.916,19.295,18.556,19.166,78133,0
2008-08-12,19.252,19.266,18.845,19.087,50641,0
2008-08-13,19.091,19.091,17.531,18.126,180765,0
2008-08-14,17.801,18.104,17.064,18.098,135676,0
2008-08-15,18.312,18.43,17.73,17.825,92843,0
2008-08-18,17.995,18.552,17.962,18.184,66234,0
2008-08-19,18.043,18.112,17.347,17.603,79740,0
2008-08-20,17.632,18.009,17.281,17.38,49578,0
2008-08-21,17.351,18.164,16.185,17.503,211897,0
2008-08-22,17.674,17.805,16.775,17.754,42512,0
2008-08-25,17.726,18.094,16.775,17.188,46667,0
2008-08-26,17.121,17.295,16.588,17.295,40088,0
2008-08-27,17.248,17.811,17.011,17.551,33874,0
2008-08-28,17.608,18.009,17.608,17.885,34817,0
2008-08-29,17.773,17.943,17.121,17.328,54455,0
2008-09-02,17.479,17.479,16.341,16.416,99352,0
2008-09-03,16.43,16.761,16.066,16.45,69128,0
2008-09-04,16.416,16.416,15.841,16.038,72064,0
2008-09-05,16.005,16.185,15.386,15.626,64969,0
2008-09-08,16.08,16.728,15.576,16.468,96229,0
2008-09-09,16.502,17.188,15.944,16.507,149675,0
2008-09-10,16.694,17.304,16.474,17.221,38053,0
2008-09-11,17.141,17.623,17.141,17.437,70875,0
2008-09-12,17.324,17.324,16.474,16.526,65411,0
2008-09-15,16.248,16.248,15.386,15.712,63088,0
2008-09-16,15.557,16.019,15.127,16.019,75529,0
2008-09-17,15.756,15.756,14.819,14.819,50431,0
2008-09-18,15.141,16.038,15.075,16.038,70194,0
2008-09-19,16.304,16.54,15.127,16.364,181701,0
2008-09-22,15.822,17.365,15.428,16.266,85957,0
2008-09-23,16.214,16.214,15.165,15.179,65700,0
2008-09-24,15.466,15.808,15.121,15.576,72731,0
2008-09-25,15.598,17.151,15.523,16.416,47932,0
2008-09-26,15.854,16.44,15.826,16.354,50358,0
2008-09-29,15.85,16.019,11.819,14.663,110750,0
2008-09-30,14.289,16.522,14.289,15.94,65024,0
2008-10-01,16.507,16.507,14.931,15.812,35028,0
2008-10-02,15.717,15.925,14.583,15.032,120628,0
2008-10-03,15.207,15.207,14.101,14.304,97363,0
2008-10-06,14.044,14.044,12.384,13.136,88857,0
2008-10-07,13.355,13.704,12.995,13.042,69521,0
2008-10-08,12.798,13.278,12.295,12.542,55233,0
2008-10-09,12.679,12.99,11.838,11.903,81255,0
2008-10-10,11.522,12.333,10.87,11.98,144044,0
2008-10-13,12.343,14.134,12.291,13.969,278796,0
2008-10-14,14.626,14.635,13.122,13.922,81443,0
2008-10-15,13.704,13.704,12.876,13.004,40941,0
2008-10-16,13.057,13.845,12.995,13.836,65817,0
2008-10-17,13.552,14.791,13.047,13.809,95224,0
2008-10-20,13.979,14.872,13.979,14.781,89938,0
2008-10-21,14.261,14.894,14.189,14.275,60543,0
2008-10-22,14.012,14.447,12.807,12.98,34695,0
2008-10-23,13.081,13.408,12.765,12.905,76675,0
2008-10-24,12.348,13,12.051,12.569,99612,0
2008-10-27,12.48,13.014,12.051,12.051,81916,0
2008-10-28,12.3,12.995,12.3,12.99,80744,0
2008-10-29,13.102,14.044,13.102,13.594,33833,0
2008-10-30,14.176,14.743,14.002,14.611,87030,0
2008-10-31,14.626,15.495,14.261,15.495,74048,0
2008-11-03,15.765,16.775,15.608,16.647,180164,0
2008-11-04,16.679,16.894,15.892,16.598,58624,0
2008-11-05,16.402,16.667,15.712,15.712,52731,0
2008-11-06,15.594,15.594,13.917,14.203,75495,0
2008-11-07,14.256,14.969,14.256,14.697,56480,0
2008-11-10,15.423,15.499,14.791,15.013,44308,0
2008-11-11,14.937,15.523,14.428,15.103,57492,0
2008-11-12,14.937,15.269,14.035,14.265,64121,0
2008-11-13,14.294,14.46,13.17,14.46,76016,0
2008-11-14,14.265,14.602,13.24,13.523,43579,0
2008-11-17,13.394,14.176,13.269,14.167,36622,0
2008-11-18,13.95,14.304,13.747,13.8,29333,0
2008-11-19,13.762,14.059,13.028,13.028,51659,0
2008-11-20,12.924,13.066,12.131,12.149,54709,0
2008-11-21,12.309,12.896,11.671,12.456,71381,0
2008-11-24,12.589,14.433,12.589,14.279,67264,0
2008-11-25,14.433,15.098,14.181,15.098,71108,0
2008-11-26,14.884,15.883,14.654,15.86,116802,0
2008-11-28,15.674,15.935,15.419,15.902,49315,0
2008-12-01,15.935,16.028,14.693,14.894,129846,0
2008-12-02,15.608,15.864,15.065,15.832,86752,0
2008-12-03,15.594,16.397,15.428,16.28,110916,0
2008-12-04,16.488,16.894,16.07,16.675,159262,0
2008-12-05,16.56,17.475,15.423,17.409,147769,0
2008-12-08,17.689,19.054,17.66,18.335,413638,0
2008-12-09,18.112,18.374,17.782,17.943,128795,0
2008-12-10,18.155,18.246,16.795,17.155,147230,0
2008-12-11,16.611,17.054,16.132,16.28,103184,0
2008-12-12,15.94,17.011,15.358,17.011,93413,0
2008-12-15,17.198,17.716,16.617,17.035,48384,0
2008-12-16,16.847,17.885,16.847,17.815,77660,0
2008-12-17,17.423,18.155,17.413,17.909,69948,0
2008-12-18,18.283,18.548,17.503,18.43,135754,0
2008-12-19,18.676,18.719,17.484,17.905,135618,0
2008-12-22,17.957,18.089,17.589,18.005,75279,0
2008-12-23,18.16,18.425,17.507,17.999,66850,0
2008-12-24,17.952,17.952,17.031,17.031,59192,0
2008-12-26,17.045,17.465,16.842,17.385,27651,0
2008-12-29,17.56,18.274,16.889,17.589,71910,0
2008-12-30,17.579,18.425,17.493,18.425,80570,0
2008-12-31,18.42,18.586,17.82,18.538,95398,0
2009-01-02,19.227,19.578,18.317,18.812,114976,0
2009-01-05,18.946,20.008,18.58,20.008,184861,0
2009-01-06,20.259,21.23,20.069,20.821,235107,0
2009-01-07,20.755,21.498,20.414,21.336,204826,0
2009-01-08,21.332,22.683,21.033,22.583,240453,0
2009-01-09,22.678,22.892,20.802,20.85,243087,0
2009-01-12,21.132,21.703,20.859,20.959,100602,0
2009-01-13,20.865,20.964,19.412,20.079,120093,0
2009-01-14,19.607,19.651,18.696,18.912,116668,0
2009-01-15,18.912,19.841,18.906,19.841,160909,0
2009-01-16,20.178,21.95,19.661,21.945,236062,0
2009-01-20,19.846,19.846,11.98,11.98,801612,0
2009-01-21,11.98,12.372,9.2198,10.518,827943,0
2009-01-22,10.339,11.638,10.339,11.242,224147,0
2009-01-23,11.623,11.623,10.458,11.503,135111,0
2009-01-26,11.038,11.623,10.685,11.29,103631,0
2009-01-27,11.29,11.537,10.827,11.493,43543,0
2009-01-28,11.588,11.98,11.129,11.966,114656,0
2009-01-29,11.795,13.831,11.579,13.184,393470,0
2009-01-30,13.198,13.804,12.674,13.589,124834,0
2009-02-02,13.478,13.478,12.9,13.26,90698,0
2009-02-03,13.312,13.804,13.176,13.638,114561,0
2009-02-04,13.599,14.181,13.176,13.646,95975,0
2009-02-05,13.604,13.922,13.5,13.718,30257,0
2009-02-06,13.718,14.134,13.718,14.026,63894,0
2009-02-09,14.508,14.814,14.218,14.357,147176,0
2009-02-10,14.186,14.777,13.845,13.845,144882,0
2009-02-11,13.865,14.357,13.508,13.508,125978,0
2009-02-12,13.308,13.322,12.333,12.783,321734,0
2009-02-13,12.755,13.302,12.736,12.966,78806,0
2009-02-17,12.727,13.608,12.664,12.957,133869,0
2009-02-18,12.986,13.412,12.986,13.288,51203,0
2009-02-19,13.336,13.374,12.641,12.641,62651,0
2009-02-20,12.514,12.514,11.908,12.193,83641,0
2009-02-23,12.193,12.384,11.747,11.908,103362,0
2009-02-24,13.18,13.18,11.861,12.722,93815,0
2009-02-25,12.896,13.061,11.437,11.852,108607,0
2009-02-26,11.903,12.075,11.346,11.346,53913,0
2009-02-27,11.162,11.903,10.888,11.285,77477,0
2009-03-02,10.827,11.033,9.814,10.004,203787,0
2009-03-03,10.004,11.009,9.551,10.467,125207,0
2009-03-04,10.87,11.46,10.49,11.445,121515,0
2009-03-05,11.179,11.366,10.019,10.138,85494,0
2009-03-06,10.138,10.453,10.009,10.124,47069,0
2009-03-09,9.952,10.104,9.608,9.995,76651,0
2009-03-10,10.156,10.981,10.156,10.765,51402,0
2009-03-11,10.765,11.057,9.757,9.843,32110,0
2009-03-12,9.674,11.038,9.602,10.898,54817,0
2009-03-13,10.976,11.077,10.774,10.798,32192,0
2009-03-16,10.822,11.256,10.822,10.87,33890,0
2009-03-17,10.874,11.218,10.874,11.218,37113,0
2009-03-18,11.208,11.994,11.038,11.847,33642,0
2009-03-19,10.874,12.003,10.874,11.932,26522,0
2009-03-20,12.047,12.047,11.583,11.747,44696,0
2009-03-23,12.051,12.65,12.023,12.538,65267,0
2009-03-24,12.348,12.76,12.348,12.538,100037,0
2009-03-25,12.285,12.853,12.285,12.853,45257,0
2009-03-26,12.934,13.355,12.621,13.355,38540,0
2009-03-27,13.102,13.469,12.924,12.924,30684,0
2009-03-30,12.575,12.789,11.903,12.717,42453,0
2009-03-31,12.816,13.094,11.937,12.617,54852,0
2009-04-01,12.384,12.986,12.384,12.707,18848,0
2009-04-02,12.919,13.571,12.826,13.34,56314,0
2009-04-03,13.274,13.608,13.25,13.532,31862,0
2009-04-06,13.422,13.422,12.962,13.24,23108,0
2009-04-07,12.783,13.004,12.394,12.769,47031,0
2009-04-08,12.789,12.953,12.569,12.812,29555,0
2009-04-09,12.986,13.537,12.23,12.957,138510,0
2009-04-13,12.603,12.896,12.051,12.812,68657,0
2009-04-14,12.603,12.919,12.546,12.664,46440,0
2009-04-15,12.693,13.146,12.203,12.48,50189,0
2009-04-16,12.584,12.957,12.524,12.934,44367,0
2009-04-17,13.004,13.004,12.617,12.862,33644,0
2009-04-20,12.659,12.836,12.203,12.338,47888,0
2009-04-21,12.215,12.774,12.215,12.703,20656,0
2009-04-22,12.524,12.9,12.524,12.655,21339,0
2009-04-23,12.679,13.694,12.664,13.398,91383,0
2009-04-24,13.469,14.115,13.469,14.044,144945,0
2009-04-27,13.875,13.917,13.379,13.566,22346,0
2009-04-28,13.388,13.662,13.161,13.355,13939,0
2009-04-29,13.492,14.092,13.374,14.04,49642,0
2009-04-30,14.213,14.583,14.026,14.124,58413,0
2009-05-01,14.115,14.649,13.24,14.493,170692,0
2009-05-04,14.447,14.884,14.064,14.805,178389,0
2009-05-05,14.413,14.413,12.243,12.664,223317,0
2009-05-06,13.227,13.571,12.769,13.388,112474,0
2009-05-07,13.394,13.394,12.285,12.556,85745,0
2009-05-08,12.779,13.24,12.556,12.774,55858,0
2009-05-11,12.589,12.664,12.116,12.169,63776,0
2009-05-12,12.418,12.565,11.484,11.737,55100,0
2009-05-13,11.374,12.343,11.115,11.285,74810,0
2009-05-14,11.299,11.694,11.166,11.527,47668,0
2009-05-15,11.694,11.923,11.142,11.532,73803,0
2009-05-18,11.479,11.927,11.194,11.847,57187,0
2009-05-19,11.742,12.088,11.588,11.819,70910,0
2009-05-20,11.871,12.215,11.652,11.723,68280,0
2009-05-21,11.588,12.047,11.366,11.623,80827,0
2009-05-22,11.656,11.875,11.46,11.56,19302,0
2009-05-26,11.656,12.047,11.242,11.966,80730,0
2009-05-27,11.951,11.957,11.46,11.46,36419,0
2009-05-28,11.583,11.829,11.389,11.718,36072,0
2009-05-29,11.927,12.009,11.555,11.865,39324,0
2009-06-01,12.108,12.343,11.733,11.937,82294,0
2009-06-02,11.737,12.398,11.671,12.314,50603,0
2009-06-03,12.252,12.697,11.899,12.042,48064,0
2009-06-04,12.169,12.584,12.013,12.466,44248,0
2009-06-05,12.703,12.703,12.116,12.243,59567,0
2009-06-08,12.042,12.707,11.951,12.442,116400,0
2009-06-09,12.542,12.584,12.098,12.103,36562,0
2009-06-10,12.257,12.404,12.061,12.381,70180,0
2009-06-11,12.476,12.664,12.135,12.281,71369,0
2009-06-12,12.22,12.353,11.999,12.348,30755,0
2009-06-15,12.466,12.466,11.98,11.989,64427,0
2009-06-16,12.22,12.309,11.623,11.699,96923,0
2009-06-17,11.671,11.761,11.414,11.596,41271,0
2009-06-18,11.614,11.694,11.356,11.517,31782,0
2009-06-19,11.685,12.461,11.342,12.238,64555,0
2009-06-22,12.131,12.131,11.086,11.086,88963,0
2009-06-23,11.276,11.623,11.067,11.285,50384,0
2009-06-24,11.346,11.601,11.152,11.152,41897,0
2009-06-25,11.213,11.508,11.152,11.508,42756,0
2009-06-26,11.422,12.404,11.422,12.394,204473,0
2009-06-29,12.384,12.384,11.899,12.215,18009,0
2009-06-30,12.333,12.504,12.333,12.362,34908,0
2009-07-01,12.471,12.617,12.338,12.338,33225,0
2009-07-02,12.188,12.271,11.642,12.013,34663,0
2009-07-06,11.852,12.381,11.592,12.276,30352,0
2009-07-07,12.362,12.519,11.623,11.623,46784,0
2009-07-08,11.875,12.76,11.718,12.598,68432,0
2009-07-09,12.641,12.745,11.942,12.098,44330,0
2009-07-10,12.065,12.305,12.065,12.224,21269,0
2009-07-13,12.051,12.722,11.999,12.722,59553,0
2009-07-14,12.674,12.745,12.305,12.731,72152,0
2009-07-15,12.76,12.948,12.408,12.948,53802,0
2009-07-16,12.919,13.117,12.524,13.081,46516,0
2009-07-17,13.117,13.117,12.872,12.872,26130,0
2009-07-20,12.9,13.478,12.816,13.112,47898,0
2009-07-21,13.322,13.322,12.836,13.198,40495,0
2009-07-22,13.136,13.308,13.108,13.189,42915,0
2009-07-23,13.142,13.34,12.84,13.293,67302,0
2009-07-24,13.232,13.269,13.061,13.166,24099,0
2009-07-27,13.24,13.24,12.934,13.102,17836,0
2009-07-28,12.976,13.151,12.774,12.948,61829,0
2009-07-29,12.783,13.336,12.538,12.641,44837,0
2009-07-30,12.689,13.293,12.689,13.089,44170,0
2009-07-31,13.722,14.294,13.398,13.992,151397,0
2009-08-03,14.172,14.27,14.035,14.256,84968,0
2009-08-04,14.203,14.833,14.097,14.833,417410,0
2009-08-05,14.833,15.027,14.649,15.018,105254,0
2009-08-06,15.023,15.023,14.447,14.748,96337,0
2009-08-07,14.899,15.023,14.772,14.884,96742,0
2009-08-10,15.003,15.084,14.931,15.042,98344,0
2009-08-11,15.009,15.084,14.863,14.941,93805,0
2009-08-12,15.003,15.321,15.003,15.26,90824,0
2009-08-13,15.264,15.602,15.135,15.34,85623,0
2009-08-14,15.396,15.588,15.169,15.221,48653,0
2009-08-17,14.999,15.121,14.767,15.013,102632,0
2009-08-18,15.046,15.336,14.781,15.307,53658,0
2009-08-19,15.372,15.803,14.762,15.803,68362,0
2009-08-20,15.86,15.86,15.594,15.761,59850,0
2009-08-21,15.907,16.028,15.594,15.968,78604,0
2009-08-24,16.051,17.179,15.902,16.321,104822,0
2009-08-25,16.454,17.002,16.416,16.416,260735,0
2009-08-26,16.45,16.728,16.16,16.54,41621,0
2009-08-27,16.364,16.657,16.364,16.53,30773,0
2009-08-28,16.55,17.069,16.536,16.536,58865,0
2009-08-31,16.354,16.657,16.209,16.214,41291,0
2009-09-01,16.066,16.374,15.594,15.736,100634,0
2009-09-02,15.664,15.925,15.576,15.594,127039,0
2009-09-03,15.742,16.132,15.284,15.751,259988,0
2009-09-04,15.756,16.416,15.756,16.243,59326,0
2009-09-08,16.304,16.842,16.299,16.671,96381,0
2009-09-09,16.747,17.768,16.42,17.637,85795,0
2009-09-10,17.845,18.118,17.069,17.952,110617,0
2009-09-11,18.287,18.478,17.839,18.188,75002,0
2009-09-14,18.194,18.194,17.721,18.084,81589,0
2009-09-15,18.084,18.283,17.867,17.985,26273,0
2009-09-16,17.985,18.374,17.796,18.374,116550,0
2009-09-17,18.374,18.633,18.014,18.619,31810,0
2009-09-18,18.642,18.864,18.051,18.746,100729,0
2009-09-21,18.523,18.897,18.458,18.686,47660,0
2009-09-22,18.755,19.101,18.571,18.955,129203,0
2009-09-23,19.082,19.082,18.69,18.69,77525,0
2009-09-24,18.624,18.71,18.198,18.317,81429,0
2009-09-25,17.915,18.07,17.127,17.985,78337,0
2009-09-28,18.501,19.622,18.033,19.166,77286,0
2009-09-29,19.252,19.517,18.341,18.95,40670,0
2009-09-30,18.95,19.068,18.283,18.434,103364,0
2009-10-01,18.434,18.434,17.845,18.074,35310,0
2009-10-02,17.89,19.049,17.484,18.478,114666,0
2009-10-05,18.614,19.775,18.614,19.189,108711,0
2009-10-06,19.36,19.706,19.091,19.393,61052,0
2009-10-07,19.607,19.655,19.063,19.29,31920,0
2009-10-08,19.478,19.846,19.388,19.641,65401,0
2009-10-09,19.612,20.784,19.612,20.405,68607,0
2009-10-12,20.386,20.688,19.885,20.022,45632,0
2009-10-13,19.865,20.207,19.222,19.701,40595,0
2009-10-14,19.943,20.707,18.994,20.649,102075,0
2009-10-15,20.442,20.959,20.084,20.869,60829,0
2009-10-16,20.745,20.745,20.183,20.231,40587,0
2009-10-19,20.193,20.802,19.71,20.802,75367,0
2009-10-20,20.982,21.202,20.39,20.906,110470,0
2009-10-21,20.959,21.502,20.649,21.043,148047,0
2009-10-22,20.95,22.216,20.797,22.15,132435,0
2009-10-23,22.078,22.849,20.793,22.529,253269,0
2009-10-26,22.872,23.155,21.368,21.488,149641,0
2009-10-27,21.488,22.178,20.793,21.445,77989,0
2009-10-28,21.478,21.643,20.321,20.321,63914,0
2009-10-29,20.414,21.169,19.961,20.626,70364,0
2009-10-30,20.812,21.898,19.71,20.693,162464,0
2009-11-02,20.712,21.555,20.325,20.513,128176,0
2009-11-03,20.427,20.631,19.761,20.542,51464,0
2009-11-04,20.673,21.206,20.277,20.46,64230,0
2009-11-05,20.688,21.615,20.617,21.043,77611,0
2009-11-06,21.284,21.602,20.604,20.779,72968,0
2009-11-09,21.076,22.14,21.076,21.997,85281,0
2009-11-10,21.955,22.116,20.841,21.188,132319,0
2009-11-11,21.099,21.736,20.945,21.072,79710,0
2009-11-12,21.005,21.076,20.414,20.47,41641,0
2009-11-13,20.635,20.859,20.245,20.679,42819,0
2009-11-16,20.722,21.211,20.703,20.774,55207,0
2009-11-17,20.626,20.954,20.255,20.688,58439,0
2009-11-18,20.755,20.987,20.226,20.414,45233,0
2009-11-19,20.321,20.613,19.856,20.386,98105,0
2009-11-20,20.16,20.442,20.117,20.277,55648,0
2009-11-23,20.58,21.264,20.264,21.226,79874,0
2009-11-24,21.174,21.455,20.475,21.345,38065,0
2009-11-25,21.412,21.803,21.018,21.038,55757,0
2009-11-27,20.485,21.512,20.112,20.788,33545,0
2009-11-30,20.859,21.583,20.859,21.478,59561,0
2009-12-01,21.95,22.553,21.727,22.413,103456,0
2009-12-02,22.447,22.787,21.835,22.107,49759,0
2009-12-03,22.112,22.206,21.146,21.326,47001,0
2009-12-04,21.536,21.69,20.575,21.184,107411,0
2009-12-07,21.117,21.188,19.715,20.46,119799,0
2009-12-08,20.395,20.395,19.871,19.899,64395,0
2009-12-09,19.965,20.079,19.379,19.88,71495,0
2009-12-10,19.88,19.88,19.388,19.417,105812,0
2009-12-11,19.607,19.861,19.455,19.622,36370,0
2009-12-14,19.631,20.046,19.555,19.765,87578,0
2009-12-15,19.817,20.888,19.817,20.297,82371,0
2009-12-16,20.382,20.769,19.865,20.33,55991,0
2009-12-17,20.315,20.731,20.178,20.235,72178,0
2009-12-18,20.368,20.788,20.093,20.575,82188,0
2009-12-21,20.513,21.36,20.513,21.332,82839,0
2009-12-22,21.332,21.417,20.784,21.184,38774,0
2009-12-23,21.341,21.718,21.264,21.294,44002,0
2009-12-24,21.294,21.45,21.269,21.45,4343,0
2009-12-28,21.624,21.639,21.308,21.412,22243,0
2009-12-29,21.531,21.722,21.23,21.55,39020,0
2009-12-30,21.526,21.766,21.198,21.606,51618,0
2009-12-31,21.661,21.708,21.22,21.303,38666,0
2010-01-04,21.516,22.563,21.516,22.323,52948,0
2010-01-05,22.405,22.465,21.959,21.983,38284,0
2010-01-06,21.912,22.21,21.736,21.889,40219,0
2010-01-07,21.978,22.792,21.879,22.645,59530,0
2010-01-08,22.649,22.919,22.276,22.886,49192,0
2010-01-11,22.929,23.387,22.919,23.306,49037,0
2010-01-12,23.093,23.32,22.625,22.845,58072,0
2010-01-13,22.99,23.864,22.253,23.552,64411,0
2010-01-14,23.421,24.166,23.274,24.068,78970,0
2010-01-15,24.18,24.279,23.392,24.097,89465,0
2010-01-19,24.101,25.418,24.097,25.38,124516,0
2010-01-20,25.305,25.47,24.478,24.757,204140,0
2010-01-21,24.867,25.517,24.601,24.894,71845,0
2010-01-22,24.894,25.503,24.133,24.492,68180,0
2010-01-25,24.838,25.32,24.492,24.918,71597,0
2010-01-26,24.715,25.348,22.905,23.127,125702,0
2010-01-27,23.083,24.747,22.409,24.507,96363,0
2010-01-28,24.894,24.894,23.561,23.613,47448,0
2010-01-29,23.813,24.37,23.75,23.883,42370,0
2010-02-01,23.966,23.982,23.165,23.372,94134,0
2010-02-02,23.43,23.44,23.022,23.022,87779,0
2010-02-03,23.04,23.069,22.688,22.872,43939,0
2010-02-04,22.782,23.622,21.978,22.164,63938,0
2010-02-05,22.102,22.529,21.746,22.257,24748,0
2010-02-08,21.959,22.174,21.502,21.651,39250,0
2010-02-09,21.959,22.102,21.488,21.978,32325,0
2010-02-10,21.826,21.826,21.427,21.807,35108,0
2010-02-11,21.634,22.169,21.634,21.993,34012,0
2010-02-12,21.807,22.525,21.531,22.238,29509,0
2010-02-16,22.216,23.155,22.21,23.155,37987,0
2010-02-17,23.155,23.155,22.688,23.049,27264,0
2010-02-18,23.102,23.102,22.868,23.022,33463,0
2010-02-19,23.031,23.338,22.782,23.334,59368,0
2010-02-22,23.622,23.622,22.971,23.416,25718,0
2010-02-23,23.543,24.531,23.406,23.855,79197,0
2010-02-24,24.063,24.898,23.607,24.672,37819,0
2010-02-25,24.454,24.454,23.892,24.322,20275,0
2010-02-26,22.201,22.201,20.099,20.099,351488,0
2010-03-01,20.103,20.617,20.099,20.409,198972,0
2010-03-02,20.556,21.184,20.556,21.043,140073,0
2010-03-03,21.052,21.926,21.052,21.639,104316,0
2010-03-04,21.703,21.817,21.216,21.484,14669,0
2010-03-05,21.526,21.965,21.506,21.708,47650,0
2010-03-08,21.698,21.831,21.55,21.624,37795,0
2010-03-09,21.624,21.624,21.226,21.341,83868,0
2010-03-10,21.422,21.615,21.169,21.317,38451,0
2010-03-11,21.235,21.478,21.169,21.294,38867,0
2010-03-12,21.169,21.432,21.169,21.408,44763,0
2010-03-15,21.398,21.398,21.169,21.284,43543,0
2010-03-16,21.408,21.408,21.043,21.25,79426,0
2010-03-17,21.284,21.36,21.202,21.279,43140,0
2010-03-18,21.184,21.398,21.169,21.235,28181,0
2010-03-19,21.398,21.639,21.216,21.55,103805,0
2010-03-22,21.492,22.427,21.492,22.29,51532,0
2010-03-23,22.376,22.376,21.22,21.294,71341,0
2010-03-24,21.211,21.345,21.206,21.274,48782,0
2010-03-25,21.312,21.312,21.174,21.174,57518,0
2010-03-26,21.169,21.211,20.954,20.954,84770,0
2010-03-29,20.855,20.954,20.422,20.659,73076,0
2010-03-30,20.631,20.788,20.358,20.39,27196,0
2010-03-31,20.418,20.418,19.374,19.45,71549,0
2010-04-01,19.493,19.909,19.431,19.651,31765,0
2010-04-05,19.597,19.784,19.29,19.487,36014,0
2010-04-06,19.374,19.597,19.212,19.384,33503,0
2010-04-07,19.261,19.384,18.508,18.714,78535,0
2010-04-08,18.605,18.831,18.038,18.523,69298,0
2010-04-09,18.478,18.6,18.084,18.112,33950,0
2010-04-12,18.222,18.406,17.957,17.971,55173,0
2010-04-13,18.051,18.051,17.507,17.527,61857,0
2010-04-14,17.66,17.82,17.555,17.764,25847,0
2010-04-15,17.825,18.269,17.773,18.265,48261,0
2010-04-16,18.246,18.478,18.194,18.434,72876,0
2010-04-19,18.388,18.666,18.388,18.495,71060,0
2010-04-20,18.61,18.727,18.194,18.58,66329,0
2010-04-21,18.576,18.936,18.368,18.759,38274,0
2010-04-22,18.614,18.845,18.481,18.845,55515,0
2010-04-23,18.854,18.854,18.666,18.727,54047,0
2010-04-26,18.696,18.835,18.562,18.788,82986,0
2010-04-27,18.759,18.97,18.548,18.638,81079,0
2010-04-28,18.686,18.831,18.656,18.783,31072,0
2010-04-29,18.816,19.565,18.816,19.565,51378,0
2010-04-30,19.493,19.55,18.666,18.994,60173,0
2010-05-03,18.696,19.808,18.696,19.593,51106,0
2010-05-04,19.388,19.408,18.671,18.835,84962,0
2010-05-05,18.425,19.11,17.928,18.873,74431,0
2010-05-06,18.864,19.646,18.416,18.538,61947,0
2010-05-07,18.425,18.822,17.791,18.194,62389,0
2010-05-10,18.647,19.541,18.647,19.531,45061,0
2010-05-11,19.285,19.541,18.737,18.84,20293,0
2010-05-12,18.912,19.091,18.656,19.032,73391,0
2010-05-13,18.926,18.97,18.666,18.946,22279,0
2010-05-14,18.533,18.85,18.287,18.44,93056,0
2010-05-17,18.58,18.769,18.293,18.542,77108,0
2010-05-18,18.686,18.835,18.269,18.287,43214,0
2010-05-19,18.42,18.816,18.146,18.624,50919,0
2010-05-20,18.278,18.624,17.698,17.768,81890,0
2010-05-21,17.537,17.603,16.918,17.314,83826,0
2010-05-24,17.385,17.627,16.95,17.38,28264,0
2010-05-25,16.988,18.043,16.988,17.531,27881,0
2010-05-26,17.537,18.218,17.537,17.937,30876,0
2010-05-27,18.307,18.321,17.589,18.321,24940,0
2010-05-28,18.321,18.349,18.046,18.104,24670,0
2010-06-01,17.627,18.374,17.271,17.499,43649,0
2010-06-02,17.169,18.293,17.107,18.283,63293,0
2010-06-03,18.198,18.566,17.957,18.501,42839,0
2010-06-04,17.985,18.383,17.441,17.531,42067,0
2010-06-07,17.565,17.716,17.248,17.314,21796,0
2010-06-08,17.694,17.694,16.335,16.588,63894,0
2010-06-09,16.685,16.87,16.304,16.454,61372,0
2010-06-10,16.194,16.856,16.194,16.819,39994,0
2010-06-11,16.771,16.819,16.545,16.804,20718,0
2010-06-14,16.814,16.904,16.53,16.743,35324,0
2010-06-15,16.804,17.579,16.638,17.517,82312,0
2010-06-16,17.347,17.451,16.922,16.978,28468,0
2010-06-17,16.959,17.035,16.743,16.922,10582,0
2010-06-18,17.049,17.207,16.718,17.035,42915,0
2010-06-21,16.922,17.295,16.703,16.737,23540,0
2010-06-22,16.814,16.814,16.224,16.224,21768,0
2010-06-23,16.252,16.633,16.07,16.54,12381,0
2010-06-24,16.498,16.611,16.335,16.397,19915,0
2010-06-25,16.522,17.928,16.28,17.689,242948,0
2010-06-28,17.248,17.248,16.703,16.922,33717,0
2010-06-29,16.661,16.661,15.991,15.999,61630,0
2010-06-30,16,16.115,15.036,15.036,88322,0
2010-07-01,15.055,15.055,14.433,14.703,45826,0
2010-07-02,14.877,14.877,14.578,14.659,26132,0
2010-07-06,14.951,15.075,14.289,14.294,47252,0
2010-07-07,14.181,14.969,14.181,14.969,59502,0
2010-07-08,15.065,15.213,14.353,15.213,36191,0
2010-07-09,15.135,15.897,15.135,15.803,33058,0
2010-07-12,15.761,15.765,15.456,15.456,16805,0
2010-07-13,15.461,16.313,15.461,16.304,28640,0
2010-07-14,16.444,16.444,16.218,16.345,6141,0
2010-07-15,16.444,16.444,15.832,15.917,21855,0
2010-07-16,15.756,15.756,14.743,14.743,24994,0
2010-07-19,14.748,15.013,14.466,14.734,48563,0
2010-07-20,14.521,15.107,14.413,15.107,27358,0
2010-07-21,15.107,15.221,14.539,14.616,21377,0
2010-07-22,14.881,15.471,14.659,15.456,38222,0
2010-07-23,15.396,16.964,15.396,16.884,44937,0
2010-07-26,17.011,17.811,16.406,17.754,54273,0
2010-07-27,16.536,18.005,16.536,17.475,30049,0
2010-07-28,16.564,17.328,16.564,17.261,13830,0
2010-07-29,17.011,17.569,16.983,17.111,13532,0
2010-07-30,16.932,16.955,16.584,16.78,42949,0
2010-08-02,17.002,17.261,16.679,17.059,28004,0
2010-08-03,17.059,17.375,17.059,17.117,30189,0
2010-08-04,17.394,17.489,16.661,16.941,60485,0
2010-08-05,16.819,16.876,16.194,16.194,19911,0
2010-08-06,16.024,16.024,15.169,15.636,25460,0
2010-08-09,15.822,16.18,15.538,16.118,49140,0
2010-08-10,15.986,16.128,15.358,15.367,29906,0
2010-08-11,15.121,15.298,13.79,13.804,105536,0
2010-08-12,13.604,14.012,13.542,13.79,43701,0
2010-08-13,13.7,13.893,13.513,13.589,31179,0
2010-08-16,13.786,14.176,13.623,13.992,62296,0
2010-08-17,14.106,14.251,13.855,13.965,45269,0
2010-08-18,13.883,13.883,13.283,13.355,32120,0
2010-08-19,13.37,13.465,12.924,13.302,90730,0
2010-08-20,13.204,13.403,12.812,12.812,63686,0
2010-08-23,12.957,13.089,12.542,12.593,21772,0
2010-08-24,12.418,12.836,12.418,12.664,29621,0
2010-08-25,12.538,12.76,12.529,12.674,63084,0
2010-08-26,12.579,12.712,12.579,12.646,33084,0
2010-08-27,12.593,13.047,12.593,12.976,67859,0
2010-08-30,13.408,13.408,13.117,13.161,87394,0
2010-08-31,13.188,13.604,13.184,13.269,63644,0
2010-09-01,13.508,13.508,13.156,13.398,64016,0
2010-09-02,13.45,13.505,13.232,13.478,28384,0
2010-09-03,13.68,13.68,13.36,13.552,35197,0
2010-09-07,13.518,13.652,13.518,13.584,21881,0
2010-09-08,13.584,13.752,13.388,13.437,20746,0
2010-09-09,13.69,13.747,13.513,13.656,18077,0
2010-09-10,13.666,13.987,13.623,13.762,16014,0
2010-09-13,13.908,14.433,13.813,14.337,23496,0
2010-09-14,14.194,14.323,14.097,14.27,19729,0
2010-09-15,14.227,14.498,14.088,14.395,15305,0
2010-09-16,14.405,14.597,14.357,14.357,11537,0
2010-09-17,14.559,15.475,14.493,15.302,54651,0
2010-09-20,15.298,15.93,15.298,15.775,39254,0
2010-09-21,15.712,15.712,15.193,15.316,43685,0
2010-09-22,15.288,15.307,14.96,15.065,41137,0
2010-09-23,15.003,15.174,14.979,15.018,13570,0
2010-09-24,15.302,15.712,14.703,15.712,21694,0
2010-09-27,15.794,15.963,15.576,15.78,14541,0
2010-09-28,15.832,16.345,15.832,16.345,19056,0
2010-09-29,16.368,16.733,16.368,16.733,19063,0
2010-09-30,16.752,16.856,16.271,16.667,27288,0
2010-10-01,16.861,16.861,16.56,16.757,17406,0
2010-10-04,15.756,16.876,15.312,16.723,34307,0
2010-10-05,16.607,17.087,16.55,17.073,27701,0
2010-10-06,17.073,17.207,17.011,17.102,21808,0
2010-10-07,17.207,17.238,16.959,17.117,22636,0
2010-10-08,16.617,17.589,16.617,17.569,20732,0
2010-10-11,17.569,17.632,17.551,17.632,8420,0
2010-10-12,17.499,17.499,17.179,17.404,31367,0
2010-10-13,17.441,17.569,17.324,17.56,34597,0
2010-10-14,17.484,17.919,17.484,17.82,11338,0
2010-10-15,18.064,18.458,18.064,18.406,28498,0
2010-10-18,18.548,18.868,18.542,18.854,28077,0
2010-10-19,18.628,18.788,18.283,18.283,15924,0
2010-10-20,18.364,18.491,17.593,18.07,25511,0
2010-10-21,18.112,18.112,17.858,17.909,19861,0
2010-10-22,17.915,18.184,17.915,18.104,12348,0
2010-10-25,18.15,18.15,17.839,17.89,24021,0
2010-10-26,17.867,18.222,17.712,18.194,13637,0
2010-10-27,18.07,18.07,17.593,17.684,15193,0
2010-10-28,17.825,17.825,17.593,17.593,9128,0
2010-10-29,17.471,17.471,16.289,16.659,39479,0
2010-11-01,16.733,16.847,16.294,16.397,30769,0
2010-11-02,16.54,16.814,16.54,16.771,39102,0
2010-11-03,16.832,17.059,16.53,16.54,26534,0
2010-11-04,16.611,16.747,16.331,16.56,29299,0
2010-11-05,16.502,16.502,15.977,16.014,25278,0
2010-11-08,15.883,15.883,15.509,15.736,44857,0
2010-11-09,15.646,15.646,15.489,15.538,35816,0
2010-11-10,15.523,15.712,15.499,15.65,53650,0
2010-11-11,15.533,15.594,15.326,15.513,66094,0
2010-11-12,15.358,15.557,15.169,15.216,25795,0
2010-11-15,15.269,15.404,15.231,15.404,25004,0
2010-11-16,15.381,15.442,15.032,15.051,27939,0
2010-11-17,15.003,15.027,14.578,14.678,28858,0
2010-11-18,14.857,15.003,14.857,15.003,12785,0
2010-11-19,15.032,15.032,14.833,14.894,21733,0
2010-11-22,14.786,14.829,14.181,14.261,51659,0
2010-11-23,14.199,14.227,13.987,14.074,25244,0
2010-11-24,14.074,14.139,14.044,14.13,56961,0
2010-11-26,14.12,14.218,13.969,14.167,7879,0
2010-11-29,14.176,14.319,14.088,14.148,40459,0
2010-11-30,14.178,14.751,14.085,14.355,50257,0
2010-12-01,14.413,15.046,14.413,14.649,59124,0
2010-12-02,14.649,15.538,14.549,15.499,73653,0
2010-12-03,15.447,15.608,15.433,15.513,12447,0
2010-12-06,15.409,15.622,15.409,15.547,18163,0
2010-12-07,15.594,15.775,15.504,15.584,19262,0
2010-12-08,15.353,15.562,15.264,15.513,16192,0
2010-12-09,15.664,15.78,15.193,15.765,19441,0
2010-12-10,15.812,15.944,15.386,15.826,16159,0
2010-12-13,15.854,15.854,15.588,15.66,12053,0
2010-12-14,15.664,16.299,15.557,16.033,144208,0
2010-12-15,15.95,16.248,15.602,15.608,25468,0
2010-12-16,15.86,16.209,15.376,16.104,104556,0
2010-12-17,16.076,16.076,15.736,15.94,21808,0
2010-12-20,16.147,16.16,15.944,15.981,33304,0
2010-12-21,16.066,16.209,15.973,16.113,13226,0
2010-12-22,16.123,16.18,15.954,16.08,9429,0
2010-12-23,16.076,16.076,15.986,15.986,8124,0
2010-12-27,15.879,16.109,15.874,16.109,7650,0
2010-12-28,16.051,16.123,16.019,16.113,17983,0
2010-12-29,16.115,16.148,16.019,16.057,12365,0
2010-12-30,16.067,16.101,15.992,16.019,42903,0
2010-12-31,15.844,16.013,15.594,15.604,22381,0
2011-01-03,15.704,15.93,15.461,15.67,25869,0
2011-01-04,15.746,15.756,15.481,15.499,19889,0
2011-01-05,15.009,15.495,15.009,15.376,24482,0
2011-01-06,15.386,15.466,15.336,15.4,26033,0
2011-01-07,15.538,15.571,15.358,15.485,18734,0
2011-01-10,15.419,15.419,15.298,15.33,67567,0
2011-01-11,15.345,15.353,14.918,15.079,48193,0
2011-01-12,15.135,15.278,15.135,15.231,6030,0
2011-01-13,15.174,15.226,15.075,15.075,2674,0
2011-01-14,15.098,15.24,14.884,14.914,97752,0
2011-01-18,14.413,14.96,14.371,14.683,106514,0
2011-01-19,14.635,14.872,14.452,14.498,42760,0
2011-01-20,14.549,14.635,14.251,14.251,28895,0
2011-01-21,14.367,14.474,14.13,14.13,16483,0
2011-01-24,14.078,14.367,14.078,14.134,34250,0
2011-01-25,14.134,14.484,14.134,14.357,21514,0
2011-01-26,14.48,14.645,14.405,14.602,19222,0
2011-01-27,14.635,14.678,14.508,14.669,20543,0
2011-01-28,14.645,14.649,14.148,14.176,38530,0
2011-01-31,14.294,14.661,14.118,14.133,32456,0
2011-02-01,14.313,14.743,14.172,14.631,32054,0
2011-02-02,14.635,14.791,14.515,14.573,17046,0
2011-02-03,14.569,14.641,14.452,14.484,17030,0
2011-02-04,14.607,14.607,14.367,14.466,16666,0
2011-02-07,14.484,14.649,14.484,14.573,10472,0
2011-02-08,14.508,14.772,14.452,14.772,37013,0
2011-02-09,14.838,15.046,14.762,14.767,47636,0
2011-02-10,14.712,14.928,14.693,14.73,22871,0
2011-02-11,14.717,14.928,14.559,14.89,36788,0
2011-02-14,14.635,14.984,14.635,14.928,38752,0
2011-02-15,14.843,14.937,14.809,14.867,10017,0
2011-02-16,14.894,15.093,14.819,15.084,3068,0
2011-02-18,15.023,15.098,15.023,15.093,10144,0
2011-02-22,14.918,15.032,14.602,14.631,20035,0
2011-02-23,14.688,14.707,14.385,14.385,15894,0
2011-02-24,14.484,14.488,14.181,14.428,38636,0
2011-02-25,13.737,13.95,12.621,13.112,114684,0
2011-02-28,13.089,13.112,12.659,12.81,67813,0
2011-03-01,12.736,12.826,12.636,12.693,32697,0
2011-03-02,12.674,12.736,12.593,12.736,18397,0
2011-03-03,12.876,13.478,12.876,13.46,29735,0
2011-03-04,13.561,13.694,13.469,13.518,23827,0
2011-03-07,13.632,13.8,13.403,13.492,45523,0
2011-03-08,13.442,13.523,13.089,13.312,13864,0
2011-03-09,13.283,13.732,13.232,13.732,17424,0
2011-03-10,13.614,13.614,13.227,13.283,38881,0
2011-03-11,13.316,13.594,12.995,13.465,23729,0
2011-03-14,13.37,13.546,13.218,13.418,43068,0
2011-03-15,13.037,13.264,13.037,13.18,34352,0
2011-03-16,13.112,13.246,13.112,13.142,15074,0
2011-03-17,13.141,13.652,13.112,13.283,91703,0
2011-03-18,13.346,13.987,13.278,13.851,51094,0
2011-03-21,13.987,14.265,13.95,14.167,25505,0
2011-03-22,14.242,14.319,14.13,14.233,30884,0
2011-03-23,14.189,14.294,14.176,14.208,6765,0
2011-03-24,14.194,14.242,13.771,13.851,17774,0
2011-03-25,13.656,13.987,13.487,13.566,66564,0
2011-03-28,13.473,13.893,13.264,13.776,42740,0
2011-03-29,13.704,14.03,13.704,13.86,15866,0
2011-03-30,13.394,14.074,13.394,14.02,13734,0
2011-03-31,14.033,14.142,13.994,14.038,14794,0
2011-04-01,14.13,14.645,14.13,14.626,26446,0
2011-04-04,14.573,14.583,14.313,14.405,7972,0
2011-04-05,14.345,14.671,14.345,14.349,16687,0
2011-04-06,14.242,14.275,14.242,14.275,3815,0
2011-04-07,14.239,14.393,13.942,14.126,47986,0
2011-04-08,14.263,14.263,13.384,13.696,35134,0
2011-04-11,13.766,14.237,13.704,14.203,22961,0
2011-04-12,14.21,14.387,14.108,14.277,36606,0
2011-04-13,14.343,14.502,13.662,13.883,49566,0
2011-04-14,13.883,13.965,13.571,13.965,38288,0
2011-04-15,13.71,14.234,13.542,14.103,39941,0
2011-04-18,14.056,14.249,14.013,14.178,17926,0
2011-04-19,14.2,14.402,14.136,14.291,17645,0
2011-04-20,14.411,14.677,14.169,14.639,17289,0
2011-04-21,14.71,14.765,14.272,14.609,65068,0
2011-04-25,14.611,14.611,13.945,14.154,81702,0
2011-04-26,14.244,14.523,14.21,14.421,17532,0
2011-04-27,14.509,14.527,14.287,14.287,24956,0
2011-04-28,14.513,14.728,14.003,14.108,56402,0
2011-04-29,13.895,13.938,13.29,13.323,58332,0
2011-05-02,13.331,13.34,12.947,13.061,42933,0
2011-05-03,13.089,13.777,13.085,13.194,81145,0
2011-05-04,13.26,13.26,12.918,12.918,30606,0
2011-05-05,12.81,12.857,12.667,12.673,31664,0
2011-05-06,12.787,12.952,12.715,12.797,16901,0
2011-05-09,12.81,12.904,12.81,12.876,38524,0
2011-05-10,12.938,12.975,12.88,12.975,8265,0
2011-05-11,12.88,13.004,12.857,12.97,42524,0
2011-05-12,13.013,13.046,12.928,13.046,17032,0
2011-05-13,12.99,13.075,12.787,12.816,14295,0
2011-05-16,12.88,12.975,12.435,12.435,97258,0
2011-05-17,12.454,12.615,12.44,12.503,14220,0
2011-05-18,12.508,12.508,12.312,12.488,26822,0
2011-05-19,12.639,12.645,12.444,12.605,21034,0
2011-05-20,12.559,12.777,12.454,12.454,31554,0
2011-05-23,12.317,12.503,12.255,12.265,29487,0
2011-05-24,12.283,12.341,11.475,11.585,65425,0
2011-05-25,11.509,11.602,11.423,11.602,32134,0
2011-05-26,11.551,11.797,11.528,11.797,9366,0
2011-05-27,11.791,11.881,11.743,11.858,23128,0
2011-05-31,11.985,12.552,11.947,12.476,60437,0
2011-06-01,12.474,12.787,12.213,12.213,24754,0
2011-06-02,12.265,12.55,12.195,12.469,48903,0
2011-06-03,12.696,12.696,12.195,12.213,9387,0
2011-06-06,12.269,12.583,12.1,12.1,62472,0
2011-06-07,12.269,12.411,12.222,12.288,13488,0
2011-06-08,12.288,12.706,12.288,12.559,33727,0
2011-06-09,12.667,12.834,12.213,12.597,32068,0
2011-06-10,12.307,12.62,11.929,11.929,98746,0
2011-06-13,12.011,12.029,11.9,11.929,14767,0
2011-06-14,12.1,12.218,11.895,12.209,33509,0
2011-06-15,12.185,12.351,12.025,12.035,50423,0
2011-06-16,12.034,12.426,11.938,12.371,28191,0
2011-06-17,12.474,12.563,12.369,12.464,31912,0
2011-06-20,12.435,12.816,12.435,12.663,47129,0
2011-06-21,12.659,13.112,12.583,12.961,67622,0
2011-06-22,12.861,13.046,12.787,12.793,87838,0
2011-06-23,12.63,12.87,12.09,12.171,67015,0
2011-06-24,12.307,12.591,12.029,12.063,170636,0
2011-06-27,12.123,12.406,11.654,12.005,121386,0
2011-06-28,12.015,12.015,11.676,11.853,144863,0
2011-06-29,11.919,11.939,11.606,11.681,47444,0
2011-06-30,11.65,11.828,11.65,11.794,14934,0
2011-07-01,11.771,11.848,11.435,11.502,104371,0
2011-07-05,11.502,11.694,11.478,11.487,25414,0
2011-07-06,11.439,11.583,11.273,11.473,89646,0
2011-07-07,11.521,11.521,11.297,11.382,37991,0
2011-07-08,11.244,11.368,11.244,11.33,15840,0
2011-07-11,11.366,11.465,11.271,11.385,24183,0
2011-07-12,11.283,11.483,11.264,11.297,18483,0
2011-07-13,11.39,11.441,11.247,11.332,26630,0
2011-07-14,11.362,11.606,10.892,10.959,37133,0
2011-07-15,10.972,11.087,10.916,10.916,28416,0
2011-07-18,10.894,10.894,10.541,10.541,21770,0
2011-07-19,10.566,10.636,10.284,10.384,49896,0
2011-07-20,10.384,10.451,10.313,10.318,28326,0
2011-07-21,10.422,10.693,10.091,10.232,39314,0
2011-07-22,10.199,10.632,10.199,10.627,64981,0
2011-07-25,10.479,10.636,10.398,10.456,17022,0
2011-07-26,10.451,10.451,10.284,10.359,4247,0
2011-07-27,10.322,10.322,9.971,9.976,33715,0
2011-07-28,10.015,10.474,10.015,10.474,38634,0
2011-07-29,10.446,10.451,9.999,9.999,39682,0
2011-08-01,10.062,11.33,10.062,11.154,42805,0
2011-08-02,11.172,13.1,11.163,12.746,126485,0
2011-08-03,12.751,12.868,12.327,12.593,60825,0
2011-08-04,12.504,12.589,11.839,11.839,72374,0
2011-08-05,12.371,12.371,11.249,11.335,31737,0
2011-08-08,11.22,11.325,10.822,10.874,82123,0
2011-08-09,10.972,11.834,9.981,11.273,52725,0
2011-08-10,10.818,11.2,10.261,10.341,30948,0
2011-08-11,10.451,10.522,10.12,10.308,58125,0
2011-08-12,10.308,10.594,9.976,10.322,169736,0
2011-08-15,10.451,10.818,10.015,10.242,24283,0
2011-08-16,10.261,11.876,10.261,11.254,188885,0
2011-08-17,10.95,11.6,10.926,11.487,38502,0
2011-08-18,11.206,11.661,11.073,11.21,58509,0
2011-08-19,11.097,11.163,10.699,10.889,52386,0
2011-08-22,11.127,11.148,10.808,10.955,41730,0
2011-08-23,10.926,11.268,10.88,11.186,56687,0
2011-08-24,11.163,11.273,11.117,11.158,54507,0
2011-08-25,11.239,11.402,11.053,11.058,25307,0
2011-08-26,11.058,11.191,11.035,11.181,33669,0
2011-08-29,11.191,11.609,11.092,11.292,160024,0
2011-08-30,11.225,12.241,11.225,12.019,66530,0
2011-08-31,12.09,12.137,10.956,11.789,59100,0
2011-09-01,11.885,11.899,11.583,11.766,52755,0
2011-09-02,11.4,11.765,11.14,11.356,44948,0
2011-09-06,11.21,11.67,11.107,11.283,119325,0
2011-09-07,11.456,11.524,11.275,11.419,34513,0
2011-09-08,11.354,11.685,11.22,11.22,54910,0
2011-09-09,11.148,11.225,10.902,11.015,40289,0
2011-09-12,10.916,10.932,10.632,10.84,22133,0
2011-09-13,10.864,11.22,10.864,11.163,43509,0
2011-09-14,11.186,11.885,11.163,11.876,23340,0
2011-09-15,11.781,12.209,11.733,11.885,48852,0
2011-09-16,11.995,12.289,11.995,12.137,62981,0
2011-09-19,11.834,12.232,11.834,11.895,41530,0
2011-09-20,12.067,12.137,11.866,11.866,22608,0
2011-09-21,11.885,12.255,11.311,11.502,34613,0
2011-09-22,11.278,11.618,11.264,11.335,21083,0
2011-09-23,11.502,11.766,11.372,11.656,31048,0
2011-09-26,11.727,12.279,11.709,12.222,62245,0
2011-09-27,12.322,12.48,12.232,12.351,44763,0
2011-09-28,12.303,12.499,11.723,11.723,55302,0
2011-09-29,11.977,12.293,11.885,12.284,28113,0
2011-09-30,12.154,12.426,11.929,12.292,32058,0
2011-10-03,12.827,12.945,11.923,11.972,64163,0
2011-10-04,12.1,13.536,11.923,13.41,107290,0
2011-10-05,13.357,13.608,13.299,13.53,34773,0
2011-10-06,13.53,13.656,13.252,13.425,63421,0
2011-10-07,13.578,13.661,13.081,13.132,46613,0
2011-10-10,13.412,13.604,13.044,13.302,61982,0
2011-10-11,13.168,13.58,13.088,13.547,88843,0
2011-10-12,13.753,14.17,13.523,14.17,46458,0
2011-10-13,14.128,14.25,13.923,14.25,27937,0
2011-10-14,14.49,14.571,14.091,14.41,54815,0
2011-10-17,14.264,14.535,13.823,14.082,91104,0
2011-10-18,14.162,14.574,13.823,14.574,166986,0
2011-10-19,14.699,14.699,14.152,14.152,47448,0
2011-10-20,13.985,14.212,13.422,13.929,67106,0
2011-10-21,14.227,14.241,13.772,14.193,19687,0
2011-10-24,14.018,14.251,14.014,14.152,19711,0
2011-10-25,13.809,14.086,13.275,13.275,24049,0
2011-10-26,12.117,14.156,12.117,13.642,32454,0
2011-10-27,14.009,14.605,13.503,14.343,62101,0
2011-10-28,14.237,14.237,12.204,12.293,115347,0
2011-10-31,12.411,12.47,11.587,11.587,54964,0
2011-11-01,11.4,12.185,11.4,11.441,90161,0
2011-11-02,11.599,11.659,11.553,11.636,50304,0
2011-11-03,11.799,12.589,11.697,12.585,33404,0
2011-11-04,12.49,12.49,11.942,12.303,59344,0
2011-11-07,12.356,12.384,12.156,12.293,10928,0
2011-11-08,12.451,12.451,12.283,12.356,11519,0
2011-11-09,12.094,12.1,11.543,11.636,24601,0
2011-11-10,11.865,11.865,11.538,11.674,16016,0
2011-11-11,11.707,12.052,11.683,12.009,41451,0
2011-11-14,11.913,11.913,11.515,11.603,19776,0
2011-11-15,11.716,11.765,11.505,11.669,39982,0
2011-11-16,11.664,11.995,11.603,11.603,23048,0
2011-11-17,11.63,11.833,11.4,11.423,23476,0
2011-11-18,11.437,12.322,11.366,11.917,128214,0
2011-11-21,11.884,11.898,11.712,11.726,13346,0
2011-11-22,11.726,12.023,11.509,11.509,18784,0
2011-11-23,11.49,11.49,11.299,11.313,19365,0
2011-11-25,11.266,11.485,11.266,11.313,6542,0
2011-11-28,11.693,11.851,11.571,11.813,17492,0
2011-11-29,12.038,12.038,11.611,11.611,9243,0
2011-11-30,11.602,12.426,11.542,12.426,47091,0
2011-12-01,12.342,12.342,11.937,11.937,35727,0
2011-12-02,12.151,12.156,11.957,12.147,27282,0
2011-12-05,12.2,12.283,12.043,12.147,25507,0
2011-12-06,12.137,12.137,11.654,11.75,36114,0
2011-12-07,11.636,11.999,11.571,11.932,42376,0
2011-12-08,11.857,12.014,11.466,11.471,41253,0
2011-12-09,11.495,12.132,11.495,12.062,22245,0
2011-12-12,11.995,11.995,11.62,11.659,17087,0
2011-12-13,11.985,11.985,11.38,11.441,10326,0
2011-12-14,11.25,11.25,10.498,10.983,42563,0
2011-12-15,10.956,10.956,10.647,10.918,34299,0
2011-12-16,11.036,11.231,10.704,10.918,50439,0
2011-12-19,11.026,11.356,10.632,10.632,19673,0
2011-12-20,10.88,11.031,10.828,11.012,31864,0
2011-12-21,10.814,10.961,10.77,10.922,14389,0
2011-12-22,10.922,10.978,10.922,10.961,20101,0
2011-12-23,10.997,11.128,10.856,11.05,79151,0
2011-12-27,11.026,11.226,11.026,11.103,38895,0
2011-12-28,11.123,11.347,11.026,11.031,44401,0
2011-12-29,11.059,11.419,11.059,11.419,13006,0
2011-12-30,11.383,11.62,11.311,11.566,53943,0
2012-01-03,11.736,12.048,11.736,12.014,32735,0
2012-01-04,11.898,12.081,11.851,11.857,18028,0
2012-01-05,11.654,11.789,11.366,11.75,42461,0
2012-01-06,11.697,11.847,11.475,11.557,197104,0
2012-01-09,11.664,11.789,11.39,11.5,37019,0
2012-01-10,11.654,11.898,11.636,11.813,12626,0
2012-01-11,11.707,11.879,11.697,11.755,6040,0
2012-01-12,11.707,11.813,11.475,11.626,15088,0
2012-01-13,11.607,11.607,11.198,11.352,14654,0
2012-01-17,11.42,11.791,11.42,11.6,34112,0
2012-01-18,11.674,11.985,11.674,11.898,16879,0
2012-01-19,11.917,11.917,11.847,11.857,6790,0
2012-01-20,11.884,11.932,11.471,11.626,14942,0
2012-01-23,11.63,11.636,11.419,11.461,10978,0
2012-01-24,11.529,11.529,11.423,11.466,25157,0
2012-01-25,11.427,11.809,11.342,11.809,11229,0
2012-01-26,11.857,12.227,11.687,11.961,23790,0
2012-01-27,11.952,12.38,11.952,12.269,10970,0
2012-01-30,12.398,12.542,12.245,12.26,49369,0
2012-01-31,12.421,12.552,12.267,12.485,20973,0
2012-02-01,12.575,12.87,12.575,12.851,21034,0
2012-02-02,12.805,12.805,12.585,12.743,13000,0
2012-02-03,12.795,12.894,12.564,12.737,35525,0
2012-02-06,12.819,12.819,12.617,12.723,3821,0
2012-02-07,12.737,12.814,12.646,12.732,7380,0
2012-02-08,12.728,12.918,12.728,12.918,7121,0
2012-02-09,12.699,12.966,12.699,12.961,13530,0
2012-02-10,12.732,12.913,12.689,12.689,10154,0
2012-02-13,12.751,12.99,12.728,12.776,16535,0
2012-02-14,12.675,12.675,12.402,12.445,37556,0
2012-02-15,12.569,12.569,11.997,12.002,13778,0
2012-02-16,12.139,12.306,12.055,12.306,5682,0
2012-02-17,12.292,12.757,12.243,12.675,24894,0
2012-02-21,12.732,12.847,12.45,12.489,5292,0
2012-02-22,12.43,12.484,12.325,12.341,9160,0
2012-02-23,12.325,12.728,12.249,12.728,7875,0
2012-02-24,12.785,12.785,12.316,12.316,13052,0
2012-02-27,12.193,12.316,12.135,12.193,7982,0
2012-02-28,12.179,12.373,11.954,12.234,27577,0
2012-02-29,12.267,12.456,11.664,11.664,28207,0
2012-03-01,11.825,11.891,11.396,11.396,34485,0
2012-03-02,11.443,11.467,10.808,10.912,35963,0
2012-03-05,10.912,11.309,10.912,11.193,15910,0
2012-03-06,10.974,11.165,10.974,10.992,18077,0
2012-03-07,11.031,11.045,10.89,10.978,9961,0
2012-03-08,11.059,11.179,10.965,11.084,17629,0
2012-03-09,11.16,11.261,11.069,11.133,18175,0
2012-03-12,11.099,11.133,10.983,10.987,4666,0
2012-03-13,11.069,11.304,11.021,11.27,12346,0
2012-03-14,11.796,11.796,11.27,11.535,15990,0
2012-03-15,11.815,11.815,11.544,11.699,11467,0
2012-03-16,11.815,11.939,11.582,11.622,49836,0
2012-03-19,11.689,11.945,11.609,11.622,24652,0
2012-03-20,11.59,11.757,11.396,11.396,14788,0
2012-03-21,11.443,11.604,11.386,11.53,8034,0
2012-03-22,11.53,11.53,11.251,11.352,10568,0
2012-03-23,11.286,11.553,11.227,11.535,13610,0
2012-03-26,11.632,12.069,11.506,11.872,18718,0
2012-03-27,12.012,12.045,11.709,11.983,20485,0
2012-03-28,12.016,12.016,11.67,11.713,33658,0
2012-03-29,11.83,11.935,11.52,11.747,37137,0
2012-03-30,11.848,12.001,11.745,11.848,19729,0
2012-04-02,11.801,11.905,11.684,11.872,15636,0
2012-04-03,11.726,11.795,11.21,11.301,18941,0
2012-04-04,11.224,11.325,11.119,11.119,21927,0
2012-04-05,11.047,11.125,11.047,11.047,5913,0
2012-04-09,10.983,11.002,10.818,10.822,25338,0
2012-04-10,10.856,10.856,10.434,10.434,28470,0
2012-04-11,10.434,10.434,10.266,10.434,21602,0
2012-04-12,10.434,10.621,10.434,10.54,15546,0
2012-04-13,10.51,10.53,10.134,10.134,18856,0
2012-04-16,10.211,11.251,10.211,10.956,15878,0
2012-04-17,10.998,11.34,10.998,11.224,14357,0
2012-04-18,11.222,11.222,11.065,11.119,20356,0
2012-04-19,11.16,11.222,10.978,11.17,14624,0
2012-04-20,11.58,11.755,11.58,11.611,33903,0
2012-04-23,11.58,11.717,11.412,11.412,26225,0
2012-04-24,11.474,11.626,11.354,11.459,6401,0
2012-04-25,11.556,11.556,10.918,10.938,23883,0
2012-04-26,10.856,10.856,10.41,10.539,21275,0
2012-04-27,10.621,10.736,10.549,10.679,12686,0
2012-04-30,10.703,10.703,10.539,10.539,13016,0
2012-05-01,11.142,11.824,11.142,11.282,63218,0
2012-05-02,11.288,11.484,11.21,11.244,15040,0
2012-05-03,11.431,11.594,11.301,11.533,29423,0
2012-05-04,11.561,11.607,11.36,11.503,20692,0
2012-05-07,11.499,11.607,11.325,11.459,46645,0
2012-05-08,11.378,11.378,11.166,11.316,17026,0
2012-05-09,11.166,11.224,11.105,11.125,9269,0
2012-05-10,11.17,11.378,10.983,11.176,36227,0
2012-05-11,11.11,11.11,10.947,11.013,19008,0
2012-05-14,10.894,11.091,10.764,10.89,33628,0
2012-05-15,10.836,10.979,10.836,10.904,6936,0
2012-05-16,11.056,11.056,10.808,10.808,7298,0
2012-05-17,10.928,10.928,10.356,10.4,37089,0
2012-05-18,10.356,10.356,10.066,10.09,36977,0
2012-05-21,10.134,10.237,10.061,10.209,21400,0
2012-05-22,10.219,10.252,9.941,9.945,12358,0
2012-05-23,9.925,10.28,9.859,10.261,41056,0
2012-05-24,11.929,12.666,11.017,11.129,141088,0
2012-05-25,11.166,11.166,10.851,10.952,22826,0
2012-05-29,10.993,11.18,10.876,11.071,18927,0
2012-05-30,11.129,11.537,11.129,11.436,29847,0
2012-05-31,11.34,11.775,11.311,11.76,55235,0
2012-06-01,11.533,11.779,11.445,11.588,33487,0
2012-06-04,11.65,11.65,11.412,11.533,12057,0
2012-06-05,11.497,11.823,11.497,11.696,21514,0
2012-06-06,11.523,12.173,11.408,12.173,45373,0
2012-06-07,12.169,12.397,12.083,12.283,53737,0
2012-06-08,12.149,12.149,11.933,12.025,22728,0
2012-06-11,12.025,12.025,11.76,11.833,18808,0
2012-06-12,11.838,12.021,11.829,11.963,7790,0
2012-06-13,11.857,12.025,11.785,11.785,9360,0
2012-06-14,11.799,12.001,11.741,11.899,7909,0
2012-06-15,11.799,12.007,11.741,11.968,23919,0
2012-06-18,11.958,12.025,11.857,12.025,22656,0
2012-06-19,12.025,12.025,11.889,12.021,59256,0
2012-06-20,12.025,12.025,11.64,11.721,105081,0
2012-06-21,11.664,11.824,11.58,11.64,18866,0
2012-06-22,11.602,11.876,11.542,11.659,121808,0
2012-06-25,11.571,11.571,11.33,11.402,7471,0
2012-06-26,11.36,11.611,11.36,11.378,57787,0
2012-06-27,11.503,11.503,11.234,11.33,10722,0
2012-06-28,11.296,11.368,11.147,11.228,4870,0
2012-06-29,11.306,11.494,11.306,11.398,78361,0
2012-07-02,11.36,11.576,11.306,11.474,95476,0
2012-07-03,11.417,11.588,11.417,11.499,22231,0
2012-07-05,11.535,11.587,11.135,11.332,21558,0
2012-07-06,11.303,11.525,11.26,11.352,62510,0
2012-07-09,11.436,11.449,11.263,11.325,16198,0
2012-07-10,11.535,11.535,11.284,11.352,33255,0
2012-07-11,11.313,11.497,11.308,11.342,23797,0
2012-07-12,11.325,11.418,11.185,11.185,15074,0
2012-07-13,11.194,11.378,11.105,11.301,37606,0
2012-07-16,11.274,11.977,11.26,11.521,24632,0
2012-07-17,11.547,11.588,11.36,11.412,18052,0
2012-07-18,11.354,11.354,11.185,11.253,24716,0
2012-07-19,11.26,11.452,11.163,11.163,17482,0
2012-07-20,11.087,11.138,10.788,10.788,22636,0
2012-07-23,10.77,10.798,10.596,10.596,21696,0
2012-07-24,10.664,10.678,10.466,10.466,17643,0
2012-07-25,10.568,10.804,10.452,10.577,31046,0
2012-07-26,10.592,10.755,10.5,10.626,31497,0
2012-07-27,10.688,10.9,10.688,10.856,23869,0
2012-07-30,10.871,11.091,10.611,11.013,16837,0
2012-07-31,10.979,11.29,10.975,11.037,32235,0
2012-08-01,11.067,11.116,10.89,10.89,26604,0
2012-08-02,10.934,11.104,10.688,10.688,30163,0
2012-08-03,10.934,10.994,10.577,10.703,23378,0
2012-08-06,10.842,10.961,10.693,10.914,17722,0
2012-08-07,10.866,11.009,10.818,10.866,14315,0
2012-08-08,10.818,10.828,10.665,10.774,6566,0
2012-08-09,10.64,10.961,10.64,10.918,42911,0
2012-08-10,10.895,10.918,10.823,10.823,3986,0
2012-08-13,10.895,10.924,10.737,10.798,30890,0
2012-08-14,10.78,10.886,10.713,10.713,6347,0
2012-08-15,10.723,10.948,10.616,10.909,12127,0
2012-08-16,10.924,11.176,10.909,10.97,53432,0
2012-08-17,10.914,11.201,10.914,11.154,27402,0
2012-08-20,11.154,11.24,10.904,11.052,16979,0
2012-08-21,11.062,11.163,10.948,10.967,45941,0
2012-08-22,11.009,11.423,11.009,11.28,61316,0
2012-08-23,11.308,11.347,11.144,11.245,29984,0
2012-08-24,11.318,11.429,11.308,11.414,12356,0
2012-08-27,11.531,11.564,11.443,11.477,23326,0
2012-08-28,11.42,11.457,11.168,11.313,28085,0
2012-08-29,11.347,11.472,11.087,11.264,28905,0
2012-08-30,11.284,11.298,11.138,11.138,7879,0
2012-08-31,10.975,11.25,10.975,11.158,21729,0
2012-09-04,11.192,11.192,10.837,11.172,43131,0
2012-09-05,11.24,11.24,10.846,10.948,28280,0
2012-09-06,11.196,11.25,11.057,11.221,13472,0
2012-09-07,11.274,11.405,11.154,11.4,28632,0
2012-09-10,11.42,11.447,11.211,11.284,28380,0
2012-09-11,11.192,11.347,11.106,11.28,46839,0
2012-09-12,11.28,11.347,11.135,11.303,36696,0
2012-09-13,11.28,11.467,11.201,11.462,28020,0
2012-09-14,11.447,11.658,11.443,11.587,38889,0
2012-09-17,11.587,11.653,11.491,11.549,27665,0
2012-09-18,11.477,11.564,11.186,11.525,44731,0
2012-09-19,11.491,11.614,11.39,11.481,23128,0
2012-09-20,11.332,11.472,11.294,11.405,11937,0
2012-09-21,11.564,11.564,11.35,11.4,64268,0
2012-09-24,11.332,11.559,11.327,11.472,33495,0
2012-09-25,11.481,11.624,11.481,11.569,24866,0
2012-09-26,11.592,12.015,11.497,12.015,22590,0
2012-09-27,11.991,11.991,11.744,11.918,41742,0
2012-09-28,11.818,11.957,11.648,11.773,6677,0
2012-10-01,11.842,11.893,11.72,11.779,9387,0
2012-10-02,11.818,11.996,11.614,11.735,31102,0
2012-10-03,11.991,11.996,11.842,11.938,24801,0
2012-10-04,11.938,12.02,11.851,11.918,14168,0
2012-10-05,11.979,12.019,11.803,11.909,52491,0
2012-10-08,11.842,12.154,11.818,12.149,62570,0
2012-10-09,12.083,12.139,11.991,11.991,15888,0
2012-10-10,12.03,12.092,12.005,12.069,17784,0
2012-10-11,12.115,12.154,12.015,12.102,10318,0
2012-10-12,12.102,12.102,11.87,11.996,54041,0
2012-10-15,12.059,12.059,11.691,12.049,17971,0
2012-10-16,12.078,12.115,11.973,12.115,19536,0
2012-10-17,12.12,12.12,12.069,12.12,7869,0
2012-10-18,12.106,12.139,12.069,12.069,20439,0
2012-10-19,12.02,12.12,11.851,11.943,32795,0
2012-10-22,12.02,12.035,11.903,11.903,3257,0
2012-10-23,11.875,11.875,11.667,11.788,34158,0
2012-10-24,11.842,11.851,11.701,11.701,3190,0
2012-10-25,11.749,11.749,11.549,11.628,11710,0
2012-10-26,11.54,11.87,11.429,11.429,33251,0
2012-10-31,11.42,11.573,11.37,11.37,12047,0
2012-11-01,11.42,11.624,11.42,11.549,12955,0
2012-11-02,11.54,11.628,11.42,11.507,21727,0
2012-11-05,11.438,11.447,11.312,11.351,9441,0
2012-11-06,11.302,11.574,11.302,11.574,21341,0
2012-11-07,11.471,11.487,10.665,10.715,25503,0
2012-11-08,10.752,10.922,10.734,10.782,16531,0
2012-11-09,10.844,11.07,10.477,10.52,29675,0
2012-11-12,10.516,10.743,10.506,10.637,6614,0
2012-11-13,10.57,11.317,10.404,10.826,31952,0
2012-11-14,10.828,10.828,10.346,10.355,9919,0
2012-11-15,10.355,10.579,10.136,10.189,47624,0
2012-11-16,10.227,10.298,9.913,10.088,44569,0
2012-11-19,10.657,10.829,10.16,10.829,9323,0
2012-11-20,10.7,10.719,10.535,10.598,33727,0
2012-11-21,10.613,10.854,10.492,10.734,8955,0
2012-11-23,10.782,11.239,10.608,11.007,27693,0
2012-11-26,10.956,10.956,10.68,10.806,27941,0
2012-11-27,10.796,11.09,10.632,10.786,83355,0
2012-11-28,10.579,10.796,10.54,10.791,1243,0
2012-11-29,10.767,11.18,10.767,11.046,46285,0
2012-11-30,11.031,11.239,10.912,11.105,44913,0
2012-12-03,11.095,11.19,10.941,11.021,16004,0
2012-12-04,10.757,10.902,10.685,10.738,38877,0
2012-12-05,10.932,11.007,10.782,11.007,7570,0
2012-12-06,11.031,11.166,11.007,11.07,11815,0
2012-12-07,11.095,11.095,10.801,10.849,30530,0
2012-12-10,10.898,11.142,10.898,11.051,13074,0
2012-12-11,11.075,11.075,10.762,10.922,29717,0
2012-12-12,10.932,11.09,10.767,11.021,11700,0
2012-12-13,10.974,11.051,10.914,10.916,9471,0
2012-12-14,10.926,10.992,10.54,10.54,21034,0
2012-12-17,10.603,10.974,10.54,10.974,47250,0
2012-12-18,10.96,11.19,10.912,11.18,11223,0
2012-12-19,11.162,11.19,11.1,11.176,12694,0
2012-12-20,11.186,11.186,11.017,11.18,35739,0
2012-12-21,11.157,11.176,10.594,11.075,122727,0
2012-12-24,11.07,11.501,10.801,11.361,31644,0
2012-12-26,11.342,11.433,11.317,11.336,17973,0
2012-12-27,11.288,11.648,11.244,11.579,16967,0
2012-12-28,11.579,11.648,11.481,11.511,11841,0
2012-12-31,11.619,11.979,11.4,11.824,54831,0
2013-01-02,12.329,12.504,12.066,12.386,53731,0
2013-01-03,12.349,12.49,12.201,12.201,12011,0
2013-01-04,12.237,12.426,12.061,12.247,73475,0
2013-01-07,12.171,12.249,11.681,12.003,11837,0
2013-01-08,11.959,12.051,11.672,11.789,29859,0
2013-01-09,11.779,12.031,11.713,11.935,13368,0
2013-01-10,12.151,12.359,11.838,12.233,80096,0
2013-01-11,12.209,12.329,12.099,12.233,11344,0
2013-01-14,12.251,12.261,12.195,12.209,5423,0
2013-01-15,12.329,12.509,12.218,12.509,6365,0
2013-01-16,12.445,12.445,12.205,12.205,4536,0
2013-01-17,12.214,12.228,12.127,12.224,3835,0
2013-01-18,12.161,12.29,11.979,11.997,17231,0
2013-01-22,11.824,11.939,11.824,11.905,8379,0
2013-01-23,11.867,12.257,11.867,12.041,8295,0
2013-01-24,12.047,12.181,11.909,12.031,13732,0
2013-01-25,12.099,12.108,11.905,11.959,7402,0
2013-01-28,11.949,12.022,11.554,11.644,17482,0
2013-01-29,11.628,11.915,11.351,11.853,5712,0
2013-01-30,11.789,11.789,11.634,11.634,6349,0
2013-01-31,11.715,11.755,11.583,11.583,25551,0
2013-02-01,11.521,11.749,11.157,11.215,34989,0
2013-02-04,11.239,11.546,11.105,11.119,42346,0
2013-02-05,11.2,11.362,11.166,11.185,10972,0
2013-02-06,11.249,11.249,10.713,10.81,27977,0
2013-02-07,10.838,10.838,10.718,10.718,9547,0
2013-02-08,10.766,10.897,10.746,10.784,13191,0
2013-02-11,10.8,11.109,10.794,10.804,36003,0
2013-02-12,10.852,10.972,10.8,10.96,8757,0
2013-02-13,10.963,11.115,10.901,10.92,15088,0
2013-02-14,10.872,11.162,10.872,11.162,8592,0
2013-02-15,11.185,11.503,11.089,11.4,37935,0
2013-02-19,11.4,11.742,11.4,11.713,16036,0
2013-02-20,11.742,11.912,11.575,11.593,35008,0
2013-02-21,11.42,11.42,11.171,11.171,23737,0
2013-02-22,11.269,11.269,11.109,11.19,9650,0
2013-02-25,11.249,11.386,10.718,10.718,27875,0
2013-02-26,10.814,10.92,10.713,10.842,44889,0
2013-02-27,10.794,11.025,10.794,10.981,21909,0
2013-02-28,10.987,11.332,10.987,11.089,40479,0
2013-03-01,10.901,11.124,10.842,10.93,9271,0
2013-03-04,10.892,11.346,10.713,10.742,17344,0
2013-03-05,10.878,10.968,10.753,10.868,9037,0
2013-03-06,10.892,10.892,10.673,10.892,19931,0
2013-03-07,10.93,11.133,10.93,11.089,9587,0
2013-03-08,11.133,11.439,10.963,11.234,48170,0
2013-03-11,11.288,11.443,11.138,11.239,10759,0
2013-03-12,11.274,11.439,11.264,11.302,3784,0
2013-03-13,11.38,11.66,11.337,11.366,23550,0
2013-03-14,11.503,11.611,11.473,11.507,10630,0
2013-03-15,11.531,11.835,11.448,11.723,79960,0
2013-03-18,11.551,11.903,11.551,11.703,25985,0
2013-03-19,11.781,11.791,11.708,11.742,11991,0
2013-03-20,11.859,12.035,11.859,11.957,12969,0
2013-03-21,11.888,12.008,11.888,11.986,17428,0
2013-03-22,11.981,11.981,11.551,11.878,43212,0
2013-03-25,11.957,12.069,11.893,12.064,5698,0
2013-03-26,11.957,12.102,11.897,12.102,14761,0
2013-03-27,12.049,12.175,11.821,12.083,24420,0
2013-03-28,12.115,12.115,11.957,12.097,15536,0
2013-04-01,12.059,12.169,11.912,12.102,9461,0
2013-04-02,11.962,12.26,11.962,12.169,39479,0
2013-04-03,12.139,12.208,11.922,12.102,90840,0
2013-04-04,11.911,12.203,11.911,12.185,6767,0
2013-04-05,12.083,12.208,11.932,12.135,13316,0
2013-04-08,12.165,12.269,12.081,12.269,23182,0
2013-04-09,12.269,12.269,12.054,12.102,21273,0
2013-04-10,12.232,12.43,12.208,12.43,10759,0
2013-04-11,12.44,12.938,12.44,12.717,49448,0
2013-04-12,12.721,13.065,12.653,12.924,44823,0
2013-04-15,12.954,13.142,12.852,13.049,69431,0
2013-04-16,13.117,13.356,13.069,13.336,41607,0
2013-04-17,13.258,13.375,12.905,13.156,68300,0
2013-04-18,13.107,13.39,13.107,13.385,61512,0
2013-04-19,13.214,13.528,13.195,13.454,34769,0
2013-04-22,13.504,13.694,13.412,13.66,52606,0
2013-04-23,13.552,13.762,13.552,13.742,37084,0
2013-04-24,13.757,13.772,13.664,13.752,20135,0
2013-04-25,13.762,13.968,13.351,13.917,50400,0
2013-04-26,13.883,14.068,13.868,13.961,53312,0
2013-04-29,13.955,14.591,13.955,14.571,69198,0
2013-04-30,14.581,14.879,14.561,14.799,61064,0
2013-05-01,14.819,15.508,14.78,15.32,104122,0
2013-05-02,14.684,14.949,14.309,14.761,99296,0
2013-05-03,14.746,14.935,14.289,14.388,44859,0
2013-05-06,14.354,14.504,14.15,14.504,33620,0
2013-05-07,14.349,15.111,14.314,15.081,27081,0
2013-05-08,15.047,15.169,14.939,15.047,30394,0
2013-05-09,15.047,15.204,15.047,15.101,11785,0
2013-05-10,15.135,15.213,15.057,15.115,10170,0
2013-05-13,15.023,15.115,14.945,15.019,13326,0
2013-05-14,14.969,14.999,14.645,14.999,16727,0
2013-05-15,14.929,15.043,14.728,14.859,15311,0
2013-05-16,14.78,15.479,14.704,15.314,24389,0
2013-05-17,15.292,15.922,14.935,15.81,37512,0
2013-05-20,15.722,16.484,15.722,16.386,19075,0
2013-05-21,16.362,17.357,16.248,16.921,53406,0
2013-05-22,16.844,17.047,16.48,16.553,38973,0
2013-05-23,16.43,16.887,16.066,16.617,18750,0
2013-05-24,16.524,16.691,16.228,16.48,57466,0
2013-05-28,16.697,16.805,16.519,16.78,40028,0
2013-05-29,16.607,16.795,16.504,16.534,8851,0
2013-05-30,16.514,16.643,16.41,16.45,22167,0
2013-05-31,16.413,16.502,16.23,16.467,44899,0
2013-06-03,16.426,16.621,15.834,16.484,55308,0
2013-06-04,16.372,16.568,16.281,16.391,28185,0
2013-06-05,16.315,16.617,16.178,16.401,13286,0
2013-06-06,16.494,16.721,16.386,16.668,16477,0
2013-06-07,16.795,16.872,16.514,16.741,8470,0
2013-06-10,16.711,17.071,16.568,16.625,54699,0
2013-06-11,16.514,17.145,16.514,16.93,54331,0
2013-06-12,16.989,17.65,16.848,17.479,90752,0
2013-06-13,17.469,18.178,17.275,18.028,102626,0
2013-06-14,18.043,18.639,17.483,18.319,70908,0
2013-06-17,18.512,18.512,17.965,18.348,78465,0
2013-06-18,18.396,19.74,18.035,19.426,78563,0
2013-06-19,19.416,19.533,19.087,19.305,17123,0
2013-06-20,19.081,19.391,18.824,19.305,66345,0
2013-06-21,19.367,20.008,19.314,19.547,148593,0
2013-06-24,19.538,19.871,19.469,19.596,38226,0
2013-06-25,19.651,19.916,19.538,19.726,68998,0
2013-06-26,19.901,20.023,19.684,19.891,61794,0
2013-06-27,20.023,20.023,19.803,19.945,68966,0
2013-06-28,20.033,20.115,19.777,19.975,106356,0
2013-07-01,19.901,21.499,19.901,21.446,56968,0
2013-07-02,21.436,21.841,21.183,21.79,47203,0
2013-07-03,21.755,22.15,21.755,21.841,40301,0
2013-07-05,21.959,22.718,21.676,22.609,38933,0
2013-07-08,22.849,23.508,22.494,23.387,78529,0
2013-07-09,23.212,24.222,23.192,23.844,94361,0
2013-07-10,23.81,24.24,22.901,23.065,67933,0
2013-07-11,23.266,23.402,22.901,23.124,35489,0
2013-07-12,22.979,23.304,21.959,22.091,47155,0
2013-07-15,21.935,22.091,19.793,20.411,168233,0
2013-07-16,20.28,21.74,20.096,21.596,53725,0
2013-07-17,21.662,22.047,21.524,21.567,35239,0
2013-07-18,21.74,22.805,21.72,22.55,38252,0
2013-07-19,22.54,23.084,22.54,22.815,33601,0
2013-07-22,22.633,23.467,22.633,22.921,31016,0
2013-07-23,23.169,23.393,22.825,23.041,31763,0
2013-07-24,22.994,23.202,21.521,21.778,26136,0
2013-07-25,21.541,22.512,21.478,22.206,35193,0
2013-07-26,22.09,22.367,21.875,22.274,30948,0
2013-07-29,22.017,22.017,20.752,21.296,38678,0
2013-07-30,21.266,21.506,20.777,20.903,33130,0
2013-07-31,20.912,21.286,20.859,21.048,62510,0
2013-08-01,21.009,22.255,20.985,21.879,64030,0
2013-08-02,21.821,21.821,21.106,21.443,44933,0
2013-08-05,21.585,22.221,21.531,21.728,33986,0
2013-08-06,21.875,22.148,20.815,21.256,71898,0
2013-08-07,21.168,21.617,20.815,21.174,49389,0
2013-08-08,21.394,22.231,21.394,21.879,22784,0
2013-08-09,21.923,22.371,21.217,21.453,38927,0
2013-08-12,21.458,22.435,21.458,22.124,48539,0
2013-08-13,22.148,23.022,21.763,22.935,26041,0
2013-08-14,22.906,23.334,22.878,22.999,17734,0
2013-08-15,22.859,22.859,22.152,22.321,23243,0
2013-08-16,22.221,22.839,22.07,22.53,58922,0
2013-08-19,22.673,22.839,22.307,22.478,15626,0
2013-08-20,22.525,22.525,21.753,22.288,19097,0
2013-08-21,21.895,22.613,21.665,22.53,35084,0
2013-08-22,22.613,22.613,21.106,22.478,8271,0
2013-08-23,22.429,22.911,22.367,22.658,10820,0
2013-08-26,22.609,22.618,21.694,21.83,27681,0
2013-08-27,21.699,22.196,21.262,21.379,34344,0
2013-08-28,21.594,22.732,21.594,22.53,10314,0
2013-08-29,22.643,23.198,22.104,23.198,22087,0
2013-08-30,23.483,23.483,21.732,21.947,36026,0
2013-09-03,21.928,22.415,21.184,21.536,25418,0
2013-09-04,21.477,21.865,21.064,21.617,28344,0
2013-09-05,21.632,21.783,21.207,21.477,10178,0
2013-09-06,21.556,21.585,21.038,21.144,27105,0
2013-09-09,21.266,22.249,21.149,22.027,25233,0
2013-09-10,21.58,22.055,21.506,21.895,41877,0
2013-09-11,21.879,21.943,21.302,21.429,47320,0
2013-09-12,21.429,21.855,21.369,21.713,10520,0
2013-09-13,21.816,22.084,21.617,21.997,13222,0
2013-09-16,21.997,22.53,21.429,21.869,18838,0
2013-09-17,21.943,22.337,21.758,21.967,10232,0
2013-09-18,21.904,22.274,21.531,22.274,13228,0
2013-09-19,22.381,22.564,22.1,22.415,11939,0
2013-09-20,22.411,22.613,22.371,22.425,32285,0
2013-09-23,22.317,23.25,22.317,23.065,24401,0
2013-09-24,22.931,23.408,22.618,23.262,22001,0
2013-09-25,23.438,23.467,23.149,23.276,7404,0
2013-09-26,23.252,23.266,22.643,23.207,7610,0
2013-09-27,23.003,23.207,22.707,22.906,5141,0
2013-09-30,22.901,23.325,22.653,22.878,21139,0
2013-10-01,22.897,23.309,22.835,23.017,9251,0
2013-10-02,22.95,22.994,22.668,22.668,14397,0
2013-10-03,22.574,22.633,22.317,22.401,28374,0
2013-10-04,22.351,22.497,21.895,22.226,26322,0
2013-10-07,21.909,22.337,21.594,21.604,16861,0
2013-10-08,21.312,21.58,20.968,21.354,18171,0
2013-10-09,21.546,21.963,21.054,21.266,9457,0
2013-10-10,21.276,21.758,20.922,21.594,19530,0
2013-10-11,21.526,22.236,21.154,22.164,8225,0
2013-10-14,21.885,22.371,21.835,22.236,9457,0
2013-10-15,22.05,22.297,21.773,21.957,18298,0
2013-10-16,22.211,22.361,21.733,22.297,25704,0
2013-10-17,22.321,22.555,21.987,22.555,55517,0
2013-10-18,22.785,23.271,22.785,23.129,16861,0
2013-10-21,22.999,23.467,22.999,23.247,14589,0
2013-10-22,23.169,23.393,22.863,23.095,9457,0
2013-10-23,23.085,23.796,23.085,23.752,39776,0
2013-10-24,23.806,23.806,23.398,23.49,33308,0
2013-10-25,23.553,23.738,23.169,23.388,33932,0
2013-10-28,23.413,23.703,23.296,23.625,27551,0
2013-10-29,23.758,23.802,22.859,23.471,35572,0
2013-10-30,23.328,23.567,22.859,22.892,14189,0
2013-10-31,23.306,23.306,20.323,21.343,51649,0
2013-11-01,21.124,21.154,20.295,20.464,34132,0
2013-11-04,20.349,20.668,20.203,20.538,24884,0
2013-11-05,20.469,22.935,20.396,22.001,42975,0
2013-11-06,22.173,22.819,22.173,22.693,17888,0
2013-11-07,22.545,22.673,22.206,22.559,19949,0
2013-11-08,22.411,22.81,21.883,22.643,18060,0
2013-11-11,22.469,22.609,22.172,22.336,7181,0
2013-11-12,22.162,22.668,22.162,22.506,11289,0
2013-11-13,22.331,22.658,22.172,22.643,12929,0
2013-11-14,22.545,22.901,22.545,22.589,12314,0
2013-11-15,22.555,22.901,22.098,22.525,25655,0
2013-11-18,22.599,23.023,22.317,22.83,31279,0
2013-11-19,22.449,23.34,22.401,23.238,46586,0
2013-11-20,22.419,23.852,22.419,23.681,9648,0
2013-11-21,23.852,24.29,23.852,24.115,25655,0
2013-11-22,24.121,24.305,23.489,24.204,19701,0
2013-11-25,24.305,24.535,24.218,24.52,17651,0
2013-11-26,24.535,25.386,24.379,24.966,23358,0
2013-11-27,24.904,25.665,24.904,25.434,10668,0
2013-11-29,25.241,25.241,24.564,24.956,9945,0
2013-12-02,24.919,24.928,23.497,23.848,12516,0
2013-12-03,23.701,23.877,23.051,23.272,16022,0
2013-12-04,23.125,23.74,23.037,23.676,17239,0
2013-12-05,23.559,23.559,22.927,23.208,6568,0
2013-12-06,23.354,24.461,23.194,24.27,56556,0
2013-12-09,24.36,25.006,24.204,24.233,25376,0
2013-12-10,24.125,24.369,23.44,23.44,15437,0
2013-12-11,23.545,24.052,22.469,22.638,12314,0
2013-12-12,22.579,23.354,22.579,23.204,24213,0
2013-12-13,22.961,23.292,22.961,23.023,12672,0
2013-12-16,23.028,23.473,22.549,22.658,16415,0
2013-12-17,22.718,23.14,21.941,22.638,44939,0
2013-12-18,22.244,22.703,21.688,22.401,46174,0
2013-12-19,22.148,22.244,21.742,22.011,8207,0
2013-12-20,22.118,23.489,22.118,22.693,93805,0
2013-12-23,22.883,24.364,22.883,24.018,36723,0
2013-12-24,23.809,24.018,23.545,23.877,7792,0
2013-12-26,23.948,24.067,23.649,23.671,13000,0
2013-12-27,23.774,23.774,23.404,23.44,7796,0
2013-12-30,23.39,23.691,23.39,23.535,37350,0
2013-12-31,23.56,23.565,23.39,23.394,15185,0
2014-01-02,23.344,23.479,22.668,22.781,18332,0
2014-01-03,22.921,23.905,22.579,23.666,65110,0
2014-01-06,23.55,24.228,22.565,22.613,72238,0
2014-01-07,22.737,23.622,22.737,23.364,30514,0
2014-01-08,23.4,23.632,23.268,23.35,34262,0
2014-01-09,23.224,23.78,22.795,23.384,65210,0
2014-01-10,23.522,23.646,22.331,23.287,12314,0
2014-01-13,23.316,23.834,23.287,23.492,25476,0
2014-01-14,23.686,24.641,23.686,24.416,10878,0
2014-01-15,24.486,24.948,24.456,24.476,13136,0
2014-01-16,24.36,24.587,23.789,23.877,10056,0
2014-01-17,23.76,24.426,23.588,23.804,36951,0
2014-01-21,23.627,23.794,23.121,23.607,15802,0
2014-01-22,22.901,24.012,22.901,23.479,68131,0
2014-01-23,23.434,23.911,23.16,23.78,48635,0
2014-01-24,23.489,23.877,22.927,22.941,15802,0
2014-01-27,23.066,23.066,21.981,22.182,18060,0
2014-01-28,22.054,22.688,21.927,21.981,44330,0
2014-01-29,22.469,22.469,21.007,21.239,19909,0
2014-01-30,21.48,23.031,21.396,21.839,22161,0
2014-01-31,21.402,21.941,20.959,21.494,58129,0
2014-02-03,21.611,21.611,19.521,20.433,38455,0
2014-02-04,20.215,20.86,20.142,20.506,27622,0
2014-02-05,20.506,20.86,20.142,20.156,23859,0
2014-02-06,20.303,20.608,19.892,19.971,25229,0
2014-02-07,20.083,20.27,19.971,20.103,24145,0
2014-02-10,20.103,20.389,20.103,20.255,27653,0
2014-02-11,20.352,20.697,20.156,20.556,21383,0
2014-02-12,20.845,21.284,20.57,20.913,44506,0
2014-02-13,21.268,21.48,20.904,21.366,28296,0
2014-02-14,21.406,22.212,21.323,21.573,29711,0
2014-02-18,20.995,21.829,20.22,21.668,33811,0
2014-02-19,22.451,22.451,21.772,21.825,21158,0
2014-02-20,21.747,22.551,21.693,22.508,43527,0
2014-02-21,22.517,22.944,22.318,22.587,23408,0
2014-02-24,22.833,24.052,22.833,23.526,27334,0
2014-02-25,23.76,23.76,22.715,22.862,10152,0
2014-02-26,23.78,24.242,23.069,23.521,22273,0
2014-02-27,22.813,24.022,22.705,23.92,19343,0
2014-02-28,23.973,24.707,23.271,23.583,16111,0
2014-03-03,23.424,23.583,21.539,22.984,19079,0
2014-03-04,23.414,25.317,23.374,24.854,50553,0
2014-03-05,24.512,24.896,24.218,24.667,18796,0
2014-03-06,24.682,24.896,23.637,23.963,15710,0
2014-03-07,24.159,24.164,23.173,23.276,11747,0
2014-03-10,22.759,23.179,22.759,23.179,11495,0
2014-03-11,23.607,23.862,23.324,23.526,16666,0
2014-03-12,23.521,24.901,23.256,24.901,21863,0
2014-03-13,24.901,24.901,23.76,24.072,24754,0
2014-03-14,23.74,24.316,23.74,23.901,6790,0
2014-03-17,23.958,24.673,22.808,24.336,28809,0
2014-03-18,24.266,25.297,23.483,25.297,19220,0
2014-03-19,25.297,25.297,24.613,24.849,16145,0
2014-03-20,24.552,24.658,24.169,24.633,12123,0
2014-03-21,24.731,24.731,23.338,24.256,108946,0
2014-03-24,24.256,25.098,23.756,24.974,20830,0
2014-03-25,24.988,25.482,24.854,25.384,18260,0
2014-03-26,25.879,25.879,25.103,25.4,22325,0
2014-03-27,25.55,25.879,25.37,25.733,38409,0
2014-03-28,25.058,25.807,25.058,25.39,12630,0
2014-03-31,25.443,25.753,24.291,25.733,16897,0
2014-04-01,25.879,26.631,25.807,26.612,18371,0
2014-04-02,26.617,27.661,26.617,27.537,29180,0
2014-04-03,27.832,28.3,27.617,28.3,38057,0
2014-04-04,28.319,28.719,27.439,27.607,27823,0
2014-04-07,27.405,27.691,26.636,26.761,39034,0
2014-04-08,26.883,27.247,26.854,27.12,18405,0
2014-04-09,27.159,27.76,27.159,27.631,24526,0
2014-04-10,27.587,27.73,26.668,27.051,79265,0
2014-04-11,26.683,27.169,26.515,26.612,29763,0
2014-04-14,26.874,26.874,26.371,26.524,57124,0
2014-04-15,26.515,26.631,26.096,26.48,56241,0
2014-04-16,26.854,27.513,26.371,27.188,106370,0
2014-04-17,27.194,28.163,26.78,27.832,37534,0
2014-04-21,27.881,29.485,27.881,28.459,59655,0
2014-04-22,28.253,29.417,28.253,29.306,41891,0
2014-04-23,29.286,29.346,28.578,29.024,21383,0
2014-04-24,29.291,30.175,28.53,29.936,39664,0
2014-04-25,29.697,30.323,28.478,29.75,43119,0
2014-04-28,29.75,29.828,28.057,29.678,54315,0
2014-04-29,29.688,30.273,29.164,29.384,31680,0
2014-04-30,29.736,30.501,29.326,30.501,25501,0
2014-05-01,30.106,30.912,28.758,30.654,107599,0
2014-05-02,30.781,32.401,29.986,32.274,75707,0
2014-05-05,31.996,32.582,30.071,30.716,105903,0
2014-05-06,30.315,32.396,30.315,31.686,46303,0
2014-05-07,31.541,33.103,31.055,31.888,31406,0
2014-05-08,31.824,32.085,30.884,31.009,28452,0
2014-05-09,30.788,31.972,30.697,31.682,30416,0
2014-05-12,31.62,33.503,31.347,33.145,54543,0
2014-05-13,33.135,33.247,32.538,32.552,42474,0
2014-05-14,32.618,32.848,30.666,31.42,71884,0
2014-05-15,30.921,31.169,30.34,30.509,61532,0
2014-05-16,30.672,30.672,29.237,30.056,40529,0
2014-05-19,29.972,30.509,29.141,30.509,150461,0
2014-05-20,30.402,30.721,29.551,29.714,59273,0
2014-05-21,29.958,30.201,29.18,30.177,62576,0
2014-05-22,29.591,30.951,29.581,30.388,57323,0
2014-05-23,30.475,31.278,30.147,31.179,38476,0
2014-05-27,31.259,32.588,31.233,31.425,62195,0
2014-05-28,30.856,31.239,30.514,30.514,21622,0
2014-05-29,31.149,31.149,30.012,30.499,36237,0
2014-05-30,30.31,30.886,29.928,30.271,40405,0
2014-06-02,31.765,31.765,29.824,30.637,52544,0
2014-06-03,30.617,30.741,30.261,30.519,25495,0
2014-06-04,30.225,30.553,29.978,30.216,54174,0
2014-06-05,30.071,30.951,29.704,30.951,48929,0
2014-06-06,31.243,33.218,30.846,32.829,62584,0
2014-06-09,32.829,33.736,32.761,33.387,57353,0
2014-06-10,33.429,33.726,32.308,32.924,12884,0
2014-06-11,32.676,33.494,31.62,32.886,60181,0
2014-06-12,32.9,32.938,31.726,31.731,9425,0
2014-06-13,31.948,32.508,31.802,32.021,27584,0
2014-06-16,31.712,33.056,30.489,32.488,60002,0
2014-06-17,31.829,32.612,30.559,31.677,23827,0
2014-06-18,31.79,32.063,31.351,31.82,19768,0
2014-06-19,32.367,32.367,31.263,31.531,25067,0
2014-06-20,31.722,31.809,31.159,31.673,40339,0
2014-06-23,32.124,32.124,30.582,31.189,25649,0
2014-06-24,30.539,31.923,30.539,31.77,75397,0
2014-06-25,31.307,31.794,31.219,31.503,53835,0
2014-06-26,31.019,31.614,31.019,31.574,29912,0
2014-06-27,31.566,31.8,31.405,31.76,67258,0
2014-06-30,32.528,34.395,31.259,34.38,223272,0
2014-07-01,34.37,36.107,34.37,35.487,83995,0
2014-07-02,35.205,35.39,34.661,34.764,41925,0
2014-07-03,35.14,36.127,34.554,35.971,27887,0
2014-07-07,35.205,36.604,35.205,36.377,60675,0
2014-07-08,36.221,36.553,35.209,36.401,36654,0
2014-07-09,36.489,36.529,35.541,35.546,78027,0
2014-07-10,34.808,35.354,34.48,34.769,22734,0
2014-07-11,34.564,34.564,33.357,33.927,24847,0
2014-07-14,34.109,34.701,33.85,34.284,36546,0
2014-07-15,34.4,34.46,33.882,34.201,17390,0
2014-07-16,34.269,34.269,33.808,33.902,19010,0
2014-07-17,33.85,34.216,33.569,33.726,26004,0
2014-07-18,33.637,34.484,33.637,34.37,21402,0
2014-07-21,33.991,33.991,32.315,32.969,48197,0
2014-07-22,33.351,33.351,32.379,33.089,21113,0
2014-07-23,33.015,33.472,32.871,32.989,15433,0
2014-07-24,32.861,33.187,32.393,32.438,35281,0
2014-07-25,32.091,32.369,31.397,31.513,49820,0
2014-07-28,31.239,31.239,29.545,29.868,83185,0
2014-07-29,29.672,30.175,29.549,29.966,28750,0
2014-07-30,30.115,30.831,29.936,30.656,26269,0
2014-07-31,30.2,30.2,29.134,29.167,40280,0
2014-08-01,29.21,29.565,27.768,27.768,41343,0
2014-08-04,27.763,28.585,27.763,28.301,58022,0
2014-08-05,27.832,28.643,27.832,28.32,18340,0
2014-08-06,28.221,29.275,28.221,29.215,37149,0
2014-08-07,29.28,29.445,28.419,28.425,22151,0
2014-08-08,28.599,29.449,28.449,29.086,12504,0
2014-08-11,29.412,29.966,29.004,29.799,44012,0
2014-08-12,29.585,29.677,28.697,29.18,18013,0
2014-08-13,29.657,29.789,29.24,29.755,30153,0
2014-08-14,29.205,29.862,29.205,29.549,10749,0
2014-08-15,29.802,29.802,28.828,29.325,22055,0
2014-08-18,29.642,30.151,28.701,29.966,18186,0
2014-08-19,29.956,31.332,29.956,31.043,27226,0
2014-08-20,31.189,31.189,30.195,30.299,10856,0
2014-08-21,30.484,30.484,30.005,30.386,19073,0
2014-08-22,30.195,31.91,29.378,29.652,46031,0
2014-08-25,29.812,30.089,29.549,29.961,21083,0
2014-08-26,29.818,30.155,29.599,30.005,19881,0
2014-08-27,29.868,30.06,29.571,29.619,7175,0
2014-08-28,29.942,29.942,28.609,28.701,19427,0
2014-08-29,28.74,29.565,28.405,29.052,24540,0
2014-09-02,29.052,29.431,28.692,29.431,47336,0
2014-09-03,28.755,29.575,28.755,29.445,21154,0
2014-09-04,29.417,30.155,29.417,29.575,7836,0
2014-09-05,29.44,29.916,29.329,29.657,18728,0
2014-09-08,29.475,29.696,29.329,29.329,12576,0
2014-09-09,29.172,29.172,28.474,28.474,12785,0
2014-09-10,28.399,28.677,28.158,28.33,16931,0
2014-09-11,28.33,29.406,28.305,29.006,53476,0
2014-09-12,28.814,28.942,27.856,27.953,22996,0
2014-09-15,27.715,27.738,26.343,26.5,42627,0
2014-09-16,26.491,27.511,26.491,27.296,22509,0
2014-09-17,26.84,27.379,26.84,26.934,11569,0
2014-09-18,26.792,27.23,25.97,26.989,9069,0
2014-09-19,27.053,27.536,26.914,27.128,51196,0
2014-09-22,26.969,27.008,26.2,26.204,23180,0
2014-09-23,26.204,26.641,23.264,25.677,32422,0
2014-09-24,25.692,25.994,25.479,25.736,12356,0
2014-09-25,25.543,25.543,24.143,24.202,30578,0
2014-09-26,24.153,24.416,23.855,24.27,42861,0
2014-09-29,23.992,25.139,23.772,24.99,59972,0
2014-09-30,25,25,23.992,24.002,89134,0
2014-10-01,24.119,25.363,23.992,25.094,60365,0
2014-10-02,24.975,25.387,24.325,25.094,51188,0
2014-10-03,25.485,25.657,24.1,24.873,22624,0
2014-10-06,25.084,25.192,23.919,24.096,71745,0
2014-10-07,23.992,25.1,23.992,24.11,96434,0
2014-10-08,23.992,25.163,23.992,24.995,24337,0
2014-10-09,25.005,25.005,24.242,24.579,14553,0
2014-10-10,24.394,24.687,24.252,24.34,9708,0
2014-10-13,24.115,25.557,24.115,25.528,20634,0
2014-10-14,25.756,25.897,24.975,25.054,31505,0
2014-10-15,24.896,25.921,24.639,25.587,27280,0
2014-10-16,24.995,25.261,24.731,25.143,27368,0
2014-10-17,25.563,25.647,24.727,24.815,37692,0
2014-10-20,24.789,25.167,24.633,24.717,32220,0
2014-10-21,24.97,25.217,24.697,24.906,14624,0
2014-10-22,24.819,25.123,24.78,24.855,18354,0
2014-10-23,24.864,25.217,24.727,25.163,19347,0
2014-10-24,25.264,25.911,25.212,25.707,19514,0
2014-10-27,25.682,26.703,25.633,26.357,33354,0
2014-10-28,26.618,29.2,26.618,28.399,29493,0
2014-10-29,28.261,28.643,28.104,28.33,17536,0
2014-10-30,28.668,29.696,28.439,29.056,15876,0
2014-10-31,29.784,29.912,27.468,29.515,60429,0
2014-11-03,29.378,29.912,28.86,29.696,36342,0
2014-11-04,29.605,30.392,29.535,30.155,29771,0
2014-11-05,30.171,30.876,30.171,30.876,31796,0
2014-11-06,30.646,30.691,30.005,30.503,17870,0
2014-11-07,30.449,30.702,30.234,30.499,55340,0
2014-11-10,30.812,31.095,30.469,30.842,17862,0
2014-11-11,30.568,30.866,30.377,30.549,85134,0
2014-11-12,30.493,30.581,30.155,30.493,11056,0
2014-11-13,30.474,30.642,29.67,29.69,15650,0
2014-11-14,29.396,29.926,28.762,28.762,14609,0
2014-11-17,28.331,28.341,27.349,27.71,27671,0
2014-11-18,27.949,27.975,27.778,27.857,14832,0
2014-11-19,27.983,28.471,27.645,27.645,12566,0
2014-11-20,27.611,27.611,27.077,27.393,9407,0
2014-11-21,27.635,27.93,27.267,27.267,7442,0
2014-11-24,27.32,27.778,26.677,27.038,53147,0
2014-11-25,26.822,27.481,25.85,26.188,54725,0
2014-11-26,26.375,26.81,25.939,26.805,60443,0
2014-11-28,26.489,27.438,26.021,26.395,33404,0
2014-12-01,26.395,26.677,25.778,26.031,25909,0
2014-12-02,26.108,27.641,26.108,27.166,65158,0
2014-12-03,26.973,28.1,26.973,27.72,79511,0
2014-12-04,27.857,27.987,26.963,27.468,20702,0
2014-12-05,27.429,27.93,27.147,27.463,29962,0
2014-12-08,27.22,27.631,26.742,27.272,58471,0
2014-12-09,27.102,27.645,27.102,27.409,41587,0
2014-12-10,26.983,27.248,25.78,25.797,22688,0
2014-12-11,25.944,26.208,25.743,25.827,10272,0
2014-12-12,25.699,25.699,24.595,24.717,14230,0
2014-12-15,25.316,25.589,23.976,25.374,97340,0
2014-12-16,25.252,27.032,25.169,26.844,45991,0
2014-12-17,26.844,28.357,26.237,27.675,104830,0
2014-12-18,27.973,28.597,27.461,28.331,73681,0
2014-12-19,28.174,29.93,27.852,28.703,93922,0
2014-12-22,28.661,29.084,27.631,28.836,107323,0
2014-12-23,28.836,30.135,28.806,29.218,52015,0
2014-12-24,29.218,30.16,29.17,29.94,38668,0
2014-12-26,29.816,29.992,29.453,29.734,8430,0
2014-12-29,29.598,30.279,28.871,29.822,27665,0
2014-12-30,29.563,30.16,29.563,30.019,22439,0
2014-12-31,30.702,32.479,30.702,32.318,82228,0
2015-01-02,32.455,34.323,32.455,33.631,102260,0
2015-01-05,33.593,34.362,32.611,33.35,120097,0
2015-01-06,32.907,33.626,32.504,32.766,77595,0
2015-01-07,33.261,33.261,30.896,31.72,100143,0
2015-01-08,31.671,33.291,31.608,32.564,120890,0
2015-01-09,32.514,33.583,32.119,33.043,43629,0
2015-01-12,33.123,34.343,32.436,33.902,130668,0
2015-01-13,34.285,35.443,33.927,34.426,58469,0
2015-01-14,34.29,35,34.036,34.52,38871,0
2015-01-15,34.575,34.928,32.902,33.583,41505,0
2015-01-16,33.414,35.223,32.762,34.991,25474,0
2015-01-20,34.575,34.757,33.571,34.075,50133,0
2015-01-21,33.578,34.227,32.791,33.023,83401,0
2015-01-22,32.811,34.82,32.653,34.796,155020,0
2015-01-23,34.536,35.139,33.824,34.347,79428,0
2015-01-26,34.461,35.292,34.183,34.849,90106,0
2015-01-27,34.422,35.163,34.188,34.903,67023,0
2015-01-28,34.624,35.899,34.085,34.412,114700,0
2015-01-29,34.742,35.496,33.521,35.193,116822,0
2015-01-30,34.943,36.021,34.918,35.492,97236,0
2015-02-02,35.84,36.312,34.477,36.239,114349,0
2015-02-03,36.003,37.114,35.756,36.371,143394,0
2015-02-04,35.954,36.484,35.92,36.405,105210,0
2015-02-05,36.262,36.747,35.983,36.645,114830,0
2015-02-06,36.642,37.535,36.337,37.23,172055,0
2015-02-09,37.23,39.185,37.161,38.444,66283,0
2015-02-10,38.584,38.901,37.995,38.513,36704,0
2015-02-11,39.013,39.013,37.411,38.697,27039,0
2015-02-12,38.96,40.953,38.626,40.801,127055,0
2015-02-13,40.801,41.176,39.39,39.846,51874,0
2015-02-17,39.548,40.012,38.767,38.915,37209,0
2015-02-18,39.083,39.47,38.737,39.009,13704,0
2015-02-19,38.925,39.771,38.687,38.995,16821,0
2015-02-20,39.165,39.775,38.673,39.078,19897,0
2015-02-23,39.126,39.751,38.292,39.146,22488,0
2015-02-24,38.594,39.257,36.708,38.806,49718,0
2015-02-25,38.439,39.29,38.366,39.29,21474,0
2015-02-26,39.286,39.901,38.478,39.627,19768,0
2015-02-27,39.326,39.326,38.163,38.901,21670,0
2015-03-02,39.088,41.281,39.088,40.86,59663,0
2015-03-03,40.696,40.761,39.78,39.79,22806,0
2015-03-04,39.828,40.078,39.213,39.524,23621,0
2015-03-05,39.828,39.828,38.851,39.34,9569,0
2015-03-06,39,39.687,39,39.078,22806,0
2015-03-09,39.141,40.796,39.141,39.765,27693,0
2015-03-10,40.162,40.162,39.033,39.273,37468,0
2015-03-11,39.631,39.647,39.29,39.5,14258,0
2015-03-12,39.916,40.983,39.554,40.963,14660,0
2015-03-13,40.741,40.821,39.048,39.204,36652,0
2015-03-16,39.19,40.731,39.17,40.098,40319,0
2015-03-17,39.813,40.453,39.466,39.941,25861,0
2015-03-18,39.866,40.37,39.485,40.25,37468,0
2015-03-19,39.906,41.197,39.906,40.776,32582,0
2015-03-20,40.874,40.983,39.485,39.691,102019,0
2015-03-23,40.035,40.035,39.286,39.306,66790,0
2015-03-24,39.573,39.976,39.286,39.544,18326,0
2015-03-25,39.631,39.995,39.048,39.233,44797,0
2015-03-26,39.504,39.989,38.522,39.18,49480,0
2015-03-27,38.945,39.813,38.886,39.098,27487,0
2015-03-30,39.19,40.32,38.537,38.791,62308,0
2015-03-31,38.747,40.544,38.747,40.211,168651,0
2015-04-01,39.876,40.87,38.806,40.87,51110,0
2015-04-02,40.874,41.125,40.226,40.34,27083,0
2015-04-06,39.936,41.197,39.799,40.879,24640,0
2015-04-07,41.14,41.14,39.731,39.78,18036,0
2015-04-08,39.876,40.447,39.436,40.019,30546,0
2015-04-09,39.97,40.157,39.43,39.876,32590,0
2015-04-10,39.861,40.534,39.47,39.597,50497,0
2015-04-13,39.587,40.236,39.587,39.771,12218,0
2015-04-14,39.775,40.088,39.746,40.063,14660,0
2015-04-15,39.711,40.643,39.711,40.453,17816,0
2015-04-16,39.871,40.24,39.784,40.035,20117,0
2015-04-17,39.799,40.019,39.2,39.52,28708,0
2015-04-20,39.554,40.423,39.52,39.731,12099,0
2015-04-21,39.911,40.826,39.103,39.286,13610,0
2015-04-22,39.446,39.681,38.791,38.811,23452,0
2015-04-23,39.043,39.048,37.985,38.547,17308,0
2015-04-24,38.527,38.527,37.56,37.902,24622,0
2015-04-27,37.922,38.282,36.435,36.636,31359,0
2015-04-28,36.881,37.658,35.718,37.176,17510,0
2015-04-29,36.99,36.99,35.053,35.113,26882,0
2015-04-30,35.456,35.944,34.554,34.937,46019,0
2015-05-01,35.85,37.166,32.387,32.54,39503,0
2015-05-04,32.019,32.61,29.683,29.786,70957,0
2015-05-05,29.099,30.479,27.161,28.925,148016,0
2015-05-06,29.143,32.659,28.796,32.258,58559,0
2015-05-07,32.084,34.428,32.084,32.688,40836,0
2015-05-08,32.461,33.155,31.073,32.074,33753,0
2015-05-11,32.098,32.367,31.688,31.911,21959,0
2015-05-12,31.742,31.822,30.622,30.692,33950,0
2015-05-13,30.838,31.361,30.352,30.978,42089,0
2015-05-14,30.898,31.325,30.898,31.087,15453,0
2015-05-15,31.107,32.401,30.646,30.702,36364,0
2015-05-18,30.493,32.163,30.493,31.331,21226,0
2015-05-19,31.42,32.069,30.359,30.563,27687,0
2015-05-20,30.592,31.262,30.592,31.002,17484,0
2015-05-21,30.988,31.385,30.616,31.187,53881,0
2015-05-22,31.41,31.856,30.898,31.167,45744,0
2015-05-26,30.712,31.125,30.489,30.862,29525,0
2015-05-27,30.712,31.375,30.616,30.616,15656,0
2015-05-28,30.888,30.888,30.253,30.258,20420,0
2015-05-29,30.479,31.202,29.776,30.706,82954,0
2015-06-01,31.045,31.318,29.781,29.8,42024,0
2015-06-02,29.8,30.712,29.363,29.535,29775,0
2015-06-03,28.905,30.672,28.905,29.84,47778,0
2015-06-04,29.978,30.042,29.104,29.359,34971,0
2015-06-05,29.416,29.416,28.65,29.408,49612,0
2015-06-08,29.289,29.289,28.655,28.772,23584,0
2015-06-09,28.65,29.505,28.231,28.231,38348,0
2015-06-10,28.305,28.826,28.305,28.645,37129,0
2015-06-11,28.399,28.698,28.207,28.33,34965,0
2015-06-12,28.265,28.503,27.072,27.637,46359,0
2015-06-15,27.617,27.81,26.913,26.918,80513,0
2015-06-16,27.433,28.811,27.136,27.908,34156,0
2015-06-17,27.647,28.551,27.528,27.652,23382,0
2015-06-18,26.57,28.019,26.57,27.922,30902,0
2015-06-19,28.162,28.693,28.058,28.241,37005,0
2015-06-22,28.227,28.601,28.048,28.227,19316,0
2015-06-23,28.258,28.355,27.82,28.108,13494,0
2015-06-24,28.038,28.635,27.052,27.062,42899,0
2015-06-25,27.086,27.399,25.729,26.477,55304,0
2015-06-26,26.497,27.283,26.244,27.052,96576,0
2015-06-29,26.755,26.932,25.871,26.047,39647,0
2015-06-30,26.19,28.503,25.856,26.319,179964,0
2015-07-01,26.57,26.932,25.65,26.521,35580,0
2015-07-02,26.452,26.691,25.974,26.175,18298,0
2015-07-06,26.116,27.226,25.964,26.982,42290,0
2015-07-07,27.052,27.146,26.511,26.566,25008,0
2015-07-08,26.56,26.681,26.11,26.372,42089,0
2015-07-09,26.462,26.648,25.871,26.13,48187,0
2015-07-10,26.22,26.968,26.22,26.691,29279,0
2015-07-13,26.527,26.982,26.527,26.968,26634,0
2015-07-14,26.804,26.804,26.11,26.27,27204,0
2015-07-15,26.313,26.313,25.823,26.033,47922,0
2015-07-16,25.881,26.537,25.881,26.086,30902,0
2015-07-17,25.998,26.106,25.779,25.779,21756,0
2015-07-20,25.999,25.999,24.644,24.689,48693,0
2015-07-21,24.693,25.304,23.667,24.944,56608,0
2015-07-22,25.436,25.436,24.713,25.088,18461,0
2015-07-23,25.408,26.038,25.078,25.294,61476,0
2015-07-24,25.018,25.137,24.151,24.398,30233,0
2015-07-27,24.713,24.713,22.816,23.125,40983,0
2015-07-28,23.155,24.526,22.895,24.108,43011,0
2015-07-29,24.16,24.644,23.422,23.963,25769,0
2015-07-30,24.154,24.403,23.549,23.716,19883,0
2015-07-31,25.162,25.167,23.185,23.362,48693,0
2015-08-03,23.52,23.756,21.69,22.573,61703,0
2015-08-04,22.411,22.846,21.843,22.361,22115,0
2015-08-05,22.623,23.978,22.623,23.806,48490,0
2015-08-06,24.023,26.057,23.752,23.766,34309,0
2015-08-07,23.766,24.412,23.189,23.598,38346,0
2015-08-10,23.712,24.126,22.673,22.89,32466,0
2015-08-11,22.547,24.738,22.23,22.547,14123,0
2015-08-12,22.161,23.04,22.161,22.683,16435,0
2015-08-13,23.657,23.657,22.677,22.826,8521,0
2015-08-14,22.776,23.194,22.48,22.865,10751,0
2015-08-17,22.713,22.949,22.002,22.776,21307,0
2015-08-18,22.441,23.06,22.381,22.523,14407,0
2015-08-19,22.597,23.017,22.377,22.377,18461,0
2015-08-20,22.337,23.021,22.19,22.239,24552,0
2015-08-21,21.937,22.513,21.917,21.937,39158,0
2015-08-24,21.69,22.269,21.109,21.242,42002,0
2015-08-25,21.982,22.181,20.923,20.923,25157,0
2015-08-26,21.237,22.181,20.508,20.572,62490,0
2015-08-27,20.641,21.943,19.716,20.237,38346,0
2015-08-28,20.061,20.819,20.061,20.448,33681,0
2015-08-31,20.548,20.548,20.041,20.395,47071,0
2015-09-01,20.208,20.357,19.281,19.503,40578,0
2015-09-02,19.937,20.085,19.444,19.523,36927,0
2015-09-03,19.434,19.807,19.35,19.37,33884,0
2015-09-04,19.104,19.266,18.828,18.852,23536,0
2015-09-08,19.196,19.41,18.886,19.065,43621,0
2015-09-09,19.192,19.301,18.976,18.976,38346,0
2015-09-10,18.906,18.926,18.729,18.922,23961,0
2015-09-11,18.778,20.091,18.729,20.035,83183,0
2015-09-14,20.031,21.163,19.716,20.528,24754,0
2015-09-15,20.721,20.948,19.706,19.912,26172,0
2015-09-16,19.676,19.744,18.379,18.818,92315,0
2015-09-17,18.852,18.852,17.497,17.591,159548,0
2015-09-18,17.304,18.483,16.522,18.275,214254,0
2015-09-21,18.168,20.257,18.168,18.906,105706,0
2015-09-22,18.872,19.633,18.285,19.226,80548,0
2015-09-23,19.221,19.862,19.172,19.201,72988,0
2015-09-24,19.246,19.691,18.202,19.251,94219,0
2015-09-25,19.468,20.741,19.468,20.11,110575,0
2015-09-28,20.173,20.701,19.793,19.833,111807,0
2015-09-29,20.031,20.031,18.606,19.716,85213,0
2015-09-30,19.902,20.208,18.72,19.748,117272,0
2015-10-01,19.716,19.862,18.768,19.4,160082,0
2015-10-02,19.296,19.748,19.04,19.513,72636,0
2015-10-05,19.653,21.617,19.304,21.391,98197,0
2015-10-06,21.252,21.556,20.631,21.076,61070,0
2015-10-07,21.307,21.869,21.192,21.869,39563,0
2015-10-08,21.879,21.879,21.322,21.869,18870,0
2015-10-09,21.903,22.181,21.54,21.656,24552,0
2015-10-12,21.715,21.908,21.516,21.585,18836,0
2015-10-13,21.356,21.526,21.182,21.188,32667,0
2015-10-14,21.222,21.436,21.172,21.172,21709,0
2015-10-15,21.188,21.594,21.182,21.594,19679,0
2015-10-16,21.55,21.55,21.182,21.192,21913,0
2015-10-19,21.188,21.356,21.172,21.197,23147,0
2015-10-20,21.188,21.342,21.07,21.317,8973,0
2015-10-21,21.366,21.913,21.192,21.192,22115,0
2015-10-22,21.627,21.745,21.297,21.594,12174,0
2015-10-23,21.71,21.735,21.436,21.72,11768,0
2015-10-26,21.73,21.933,21.579,21.813,17653,0
2015-10-27,21.819,21.943,21.352,21.386,21307,0
2015-10-28,21.366,21.937,21.332,21.933,18461,0
2015-10-29,22.23,29.813,22.23,28.832,79131,0
2015-10-30,28.808,28.808,26.503,28.321,123766,0
2015-11-02,28.132,33.448,28.132,32.981,104187,0
2015-11-03,32.792,33.249,31.608,31.844,60056,0
2015-11-04,31.695,32.728,29.691,30.474,44587,0
2015-11-05,31.05,31.297,29.962,30.327,31450,0
2015-11-06,30.416,31.009,29.734,30.924,19645,0
2015-11-09,30.718,30.742,29.531,29.626,30114,0
2015-11-10,29.73,30.362,29.384,29.862,31999,0
2015-11-11,29.872,29.872,29.124,29.166,19038,0
2015-11-12,29.099,29.099,27.844,27.844,24303,0
2015-11-13,27.774,27.774,25.848,26.711,45163,0
2015-11-16,26.775,27.238,26.545,26.844,26734,0
2015-11-17,27.412,27.412,26.711,26.771,10732,0
2015-11-18,27.038,28.154,27.038,27.531,25517,0
2015-11-19,27.402,27.711,27.387,27.571,8303,0
2015-11-20,27.735,27.898,26.91,27.328,17416,0
2015-11-23,27.138,27.75,26.312,27.636,21062,0
2015-11-24,27.347,28.696,27.158,28.481,7292,0
2015-11-25,28.397,29.872,27.952,29.626,16405,0
2015-11-27,29.537,29.63,29.199,29.384,8505,0
2015-11-30,29.547,30.612,29.398,30.509,29972,0
2015-12-01,30.459,32.261,30.459,32.145,14948,0
2015-12-02,32.296,32.573,31.606,31.63,13478,0
2015-12-03,31.982,31.982,31.215,31.355,9207,0
2015-12-04,32.095,32.31,31.345,31.626,28758,0
2015-12-07,31.852,32.315,31.394,31.669,68048,0
2015-12-08,31.299,31.299,30.158,30.622,14168,0
2015-12-09,30.612,30.612,29.501,30.095,17416,0
2015-12-10,29.862,30.406,29.63,29.912,12558,0
2015-12-11,29.457,29.461,29.064,29.319,19443,0
2015-12-14,28.884,28.894,28.213,28.83,39401,0
2015-12-15,29.044,29.219,28.825,29.119,14381,0
2015-12-16,29.229,30.061,29.229,29.807,13366,0
2015-12-17,29.753,30.91,29.049,29.517,59949,0
2015-12-18,29.329,30.904,29.315,29.481,55493,0
2015-12-21,29.408,29.922,28.939,29.119,13164,0
2015-12-22,28.835,29.275,28.638,29.161,15888,0
2015-12-23,29.039,29.832,28.884,29.617,12759,0
2015-12-24,29.175,30.455,28.984,29.676,41323,0
2015-12-28,29.457,30.578,28.984,29.827,46108,0
2015-12-29,30.208,30.529,29.68,30.509,31235,0
2015-12-30,30.435,31.2,30.367,30.658,36887,0
2015-12-31,30.752,31.305,29.798,30.702,66436,0
2016-01-04,30.332,30.628,29.014,30.499,88599,0
2016-01-05,30.499,31.285,29.305,29.972,29879,0
2016-01-06,29.65,29.765,28.83,29.235,20770,0
2016-01-07,28.904,29.547,28.168,28.203,26376,0
2016-01-08,28.417,29.63,27.527,28.317,66906,0
2016-01-11,28.217,28.247,27.194,27.477,64178,0
2016-01-12,27.82,27.903,27.352,27.527,24071,0
2016-01-13,27.651,28.377,27.265,27.382,39288,0
2016-01-14,27.407,28.247,27.352,28.144,19637,0
2016-01-15,27.491,27.491,26.168,26.974,30928,0
2016-01-19,27.382,28.696,27.233,28.243,95188,0
2016-01-20,28.178,28.565,27.148,27.794,69046,0
2016-01-21,27.576,29.209,27.128,28.589,76363,0
2016-01-22,28.959,29.597,28.451,29.597,24478,0
2016-01-25,29.269,30.465,28.929,29.014,57225,0
2016-01-26,29.427,30.118,28.54,29.279,51378,0
2016-01-27,29.114,29.626,28.516,28.83,25783,0
2016-01-28,28.497,29.626,28.417,29.239,24726,0
2016-01-29,29.398,29.744,29.029,29.291,8580,0
2016-02-01,30.215,30.215,28.583,29.309,6127,0
2016-02-02,29.209,29.209,27.934,28.013,16010,0
2016-02-03,28.196,28.45,27.776,27.988,14435,0
2016-02-04,27.895,28.122,27.635,27.698,11821,0
2016-02-05,27.796,28.052,27.114,27.214,23811,0
2016-02-08,26.845,27.252,26.726,27.01,12138,0
2016-02-09,27.266,28.162,27.064,27.653,9767,0
2016-02-10,27.718,28.305,27.332,27.498,26550,0
2016-02-11,27.214,27.289,26.741,26.974,11743,0
2016-02-12,27.15,27.742,26.093,27.33,8753,0
2016-02-16,27.812,29.636,27.603,27.901,13582,0
2016-02-17,28.126,30.091,28.126,28.769,10242,0
2016-02-18,28.539,28.539,27.757,28.066,10168,0
2016-02-19,27.905,28.779,27.419,27.905,12730,0
2016-02-22,28.102,29.661,28.102,28.888,31904,0
2016-02-23,28.814,29.828,28.7,29.018,86943,0
2016-02-24,28.804,29.557,28.495,29.215,10078,0
2016-02-25,29.064,29.671,28.839,29.329,39974,0
2016-02-26,31.922,33.028,30.185,32.031,43058,0
2016-02-29,32.031,32.031,30.952,31.104,34276,0
2016-03-01,31.356,31.643,31.149,31.643,3198,0
2016-03-02,31.702,31.702,31.261,31.478,10759,0
2016-03-03,31.283,32.071,31.213,31.917,39088,0
2016-03-04,31.682,32.081,31.199,31.812,7650,0
2016-03-07,31.857,33.696,31.712,33.441,20620,0
2016-03-08,33.243,33.243,31.393,31.565,8755,0
2016-03-09,31.565,31.565,31.059,31.53,26063,0
2016-03-10,31.516,31.643,30.527,31.031,24197,0
2016-03-11,31.6,32.025,31.373,32.025,12375,0
2016-03-14,31.717,32.005,31.223,31.56,55320,0
2016-03-15,31.451,32.272,31.203,31.458,38518,0
2016-03-16,31.468,32.425,31.189,32.021,86001,0
2016-03-17,32.095,32.808,31.757,32.494,125363,0
2016-03-18,32.659,34.593,32.276,34.015,170177,0
2016-03-21,34.153,34.728,33.903,34.266,136424,0
2016-03-22,34.104,35.221,33.919,34.163,116950,0
2016-03-23,34.349,34.408,33.519,33.525,86674,0
2016-03-24,33.367,33.555,32.599,32.664,54659,0
2016-03-28,32.818,33.127,32.005,32.714,78693,0
2016-03-29,32.609,33.726,31.837,33.597,28881,0
2016-03-30,33.646,34.32,33.593,34.211,19617,0
2016-03-31,34.368,34.528,33.565,33.583,13191,0
2016-04-01,33.327,34.548,32.669,33.529,131829,0
2016-04-04,33.577,34.628,33.067,33.89,140643,0
2016-04-05,34.085,34.349,33.593,33.929,26932,0
2016-04-06,33.696,34.158,32.925,33.965,28406,0
2016-04-07,33.696,34.241,33.143,33.147,12939,0
2016-04-08,33.836,33.836,32.968,32.968,13086,0
2016-04-11,33.137,33.277,32.594,32.794,8104,0
2016-04-12,32.774,32.848,32.391,32.788,10043,0
2016-04-13,32.654,33.033,32.425,32.906,21007,0
2016-04-14,32.798,33.043,32.774,32.834,8707,0
2016-04-15,32.669,33.038,32.669,32.749,6485,0
2016-04-18,32.519,33.167,32.519,33.058,6693,0
2016-04-19,33.213,33.251,32.886,33.193,3050,0
2016-04-20,33.283,33.392,32.223,33.028,109236,0
2016-04-21,32.943,33.631,32.724,33.466,41078,0
2016-04-22,33.412,33.736,33.412,33.519,10640,0
2016-04-25,33.323,33.573,32.978,33.5,7796,0
2016-04-26,33.402,34.398,33.402,34.045,50966,0
2016-04-27,33.856,34.329,33.616,33.806,9967,0
2016-04-28,33.525,34.119,32.724,32.724,6185,0
2016-04-29,32.993,33.008,30.531,30.69,34535,0
2016-05-02,34.169,34.169,30.993,33.367,35761,0
2016-05-03,33.187,33.496,32.934,33.342,18075,0
2016-05-04,33.112,33.456,32.89,33.067,11567,0
2016-05-05,33.142,33.142,32.822,32.832,15690,0
2016-05-06,32.905,33.087,32.518,32.895,16915,0
2016-05-09,32.792,32.832,32.538,32.552,16270,0
2016-05-10,32.872,33.816,32.828,33.692,17465,0
2016-05-11,33.292,33.696,32.748,32.858,17575,0
2016-05-12,33.312,33.377,32.712,32.802,8879,0
2016-05-13,32.728,33.107,32.073,32.26,8665,0
2016-05-16,32.349,32.423,31.759,31.849,18324,0
2016-05-17,31.899,31.969,31.037,31.255,17159,0
2016-05-18,31.225,31.904,31.225,31.904,5716,0
2016-05-19,31.709,31.899,30.799,31.645,7602,0
2016-05-20,31.714,32.439,31.714,32.338,16184,0
2016-05-23,32.269,32.269,31.612,31.864,4644,0
2016-05-24,32.008,33.052,32.008,33.047,18573,0
2016-05-25,32.924,33.312,32.762,33.312,7974,0
2016-05-26,33.147,33.147,32.588,32.602,4171,0
2016-05-27,32.542,32.979,32.542,32.942,3720,0
2016-05-31,32.877,33.307,32.507,33.307,9065,0
2016-06-01,32.929,33.347,32.568,32.881,15605,0
2016-06-02,32.668,33.027,32.538,32.982,6465,0
2016-06-03,32.885,32.972,32.429,32.602,7873,0
2016-06-06,33.142,33.549,32.752,33.529,8464,0
2016-06-07,33.451,34.44,32.947,34.021,14228,0
2016-06-08,34.39,34.69,34.14,34.555,11066,0
2016-06-09,34.635,34.635,34.331,34.54,6159,0
2016-06-10,34.085,34.685,33.752,34.58,8614,0
2016-06-13,34.628,34.937,34.035,34.69,16849,0
2016-06-14,34.475,34.927,34.336,34.565,11857,0
2016-06-15,34.7,35.491,34.7,35.225,11971,0
2016-06-16,35.006,35.407,34.67,35.299,15507,0
2016-06-17,35.417,35.417,34.365,34.485,37682,0
2016-06-20,34.921,35.309,34.58,35.109,19615,0
2016-06-21,34.96,35.125,34.58,34.897,6071,0
2016-06-22,34.744,35.065,34.312,34.312,7700,0
2016-06-23,34.764,35.655,34.71,35.481,7628,0
2016-06-24,34.223,34.847,33.287,33.722,55920,0
2016-06-27,33.568,33.568,32.178,32.29,16102,0
2016-06-28,32.788,32.792,32.163,32.698,13006,0
2016-06-29,33.172,33.207,32.313,32.682,8505,0
2016-06-30,32.742,33.69,32.702,33.102,19923,0
2016-07-01,32.947,33.836,32.947,33.776,5483,0
2016-07-05,33.103,33.107,32.658,32.909,7079,0
2016-07-06,32.712,32.982,32.712,32.905,1631,0
2016-07-07,33.052,33.58,32.708,33.237,12202,0
2016-07-08,33.466,34.515,33.412,33.692,9329,0
2016-07-11,34.12,34.184,33.901,34.184,7774,0
2016-07-12,34.189,35.676,34.184,34.941,23216,0
2016-07-13,35.119,35.427,34.595,35.427,2204,0
2016-07-14,35.601,35.893,35.199,35.893,5642,0
2016-07-15,36.274,36.849,35.858,36.849,11384,0
2016-07-18,36.671,37.169,36.555,36.869,4054,0
2016-07-19,36.715,37.923,36.18,36.512,9033,0
2016-07-20,36.934,36.934,35.822,36.334,8178,0
2016-07-21,36.2,36.23,35.342,35.822,16094,0
2016-07-22,36.051,36.051,35.178,35.704,3515,0
2016-07-25,35.312,35.897,35.012,35.243,8267,0
2016-07-26,35.123,35.758,35.123,35.758,6778,0
2016-07-27,35.55,35.667,34.802,35.208,6648,0
2016-07-28,34.87,34.989,34.297,34.989,2702,0
2016-07-29,32.892,35.832,30.848,31.522,45646,0
2016-08-01,31.493,33.281,31.493,32.784,12989,0
2016-08-02,32.874,32.874,31.87,31.895,5268,0
2016-08-03,32.281,32.931,31.45,31.94,4894,0
2016-08-04,32.704,34.468,29.698,32.774,31508,0
2016-08-05,33.009,35.62,32.734,33.674,19798,0
2016-08-08,33.724,33.724,31.97,32.644,11523,0
2016-08-09,32.774,33.319,32.625,33.319,4479,0
2016-08-10,33.249,33.249,31.836,32.355,10179,0
2016-08-11,32.188,32.474,32.089,32.345,3913,0
2016-08-12,32.325,32.634,31.185,32.129,6981,0
2016-08-15,32.089,32.415,31.888,32.237,10164,0
2016-08-16,32.04,32.774,32.009,32.425,13074,0
2016-08-17,32.385,32.724,31.503,32.684,20444,0
2016-08-18,32.674,33.179,31.728,32.694,20872,0
2016-08-19,32.524,33.614,32.524,33.329,15434,0
2016-08-22,33.269,33.634,32.734,33.624,8727,0
2016-08-23,33.508,33.585,33.059,33.129,8997,0
2016-08-24,33.229,33.339,32.902,33.159,5040,0
2016-08-25,33.239,34.083,33.239,33.953,15210,0
2016-08-26,34.023,34.221,33.379,33.814,11174,0
2016-08-29,34.043,34.077,33.488,33.704,5842,0
2016-08-30,33.754,34.093,33.478,33.517,3241,0
2016-08-31,33.498,33.498,32.644,32.644,5636,0
2016-09-01,32.544,33.769,32.544,33.624,10161,0
2016-09-02,33.844,34.698,33.844,34.698,7778,0
2016-09-06,34.708,34.708,34.063,34.428,5900,0
2016-09-07,34.368,34.905,33.913,34.598,5896,0
2016-09-08,34.668,34.885,33.913,34.688,6284,0
2016-09-09,33.973,33.973,33.289,33.289,10890,0
2016-09-12,33.309,34.468,33.309,33.754,10108,0
2016-09-13,33.387,33.724,32.834,33.059,9539,0
2016-09-14,33.575,33.795,32.494,33.069,8625,0
2016-09-15,33.029,33.614,32.834,33.259,6438,0
2016-09-16,33.458,33.714,33.179,33.624,34343,0
2016-09-19,33.654,33.704,32.854,33.478,4156,0
2016-09-20,33.784,33.784,33.019,33.239,3133,0
2016-09-21,33.359,33.923,33.299,33.923,5541,0
2016-09-22,33.884,34.588,33.744,34.349,5725,0
2016-09-23,34.31,34.458,34.003,34.133,5732,0
2016-09-26,33.963,33.963,33.259,33.438,5363,0
2016-09-27,33.595,33.953,33.488,33.674,7613,0
2016-09-28,33.624,34.083,33.512,33.724,3624,0
2016-09-29,33.764,33.764,32.999,33.119,6843,0
2016-09-30,33.239,33.953,33.219,33.714,10493,0
2016-10-03,34.241,34.241,33.239,33.269,5289,0
2016-10-04,33.379,33.694,33.079,33.369,4057,0
2016-10-05,32.844,33.714,32.345,33.219,7065,0
2016-10-06,33.229,33.229,32.534,32.834,4472,0
2016-10-07,33.179,33.219,31.97,32.415,8739,0
2016-10-10,32.734,33.079,32.734,33.039,3979,0
2016-10-11,33.029,33.139,31.74,31.85,15270,0
2016-10-12,32.119,32.227,31.91,31.91,1060,0
2016-10-13,31.9,32.286,31.612,31.632,2449,0
2016-10-14,31.89,31.9,31.455,31.493,8258,0
2016-10-17,31.552,32.039,31.085,31.88,9883,0
2016-10-18,31.99,32.129,30.373,32.129,4838,0
2016-10-19,30.76,31.1,29.886,30.73,46160,0
2016-10-20,30.76,30.931,30.69,30.69,10756,0
2016-10-21,30.273,31.125,30.273,30.68,12445,0
2016-10-24,31.125,31.125,30.73,30.888,1997,0
2016-10-25,30.908,31.017,30.64,30.74,13892,0
2016-10-26,30.6,30.75,30.253,30.273,6566,0
2016-10-27,31.345,31.345,28.359,28.489,12336,0
2016-10-28,28.884,31.444,28.419,29.034,15185,0
2016-10-31,28.884,28.914,28.259,28.607,35901,0
2016-11-01,28.627,29.331,28.577,29.114,9887,0
2016-11-02,29.172,29.668,28.715,28.824,14621,0
2016-11-03,28.774,29.29,28.597,28.627,13986,0
2016-11-04,28.715,29.209,25.949,28.439,17668,0
2016-11-07,28.686,29.681,28.029,29.611,17363,0
2016-11-08,29.441,29.889,28.855,29.561,57168,0
2016-11-09,29.105,30.803,29.105,30.595,16630,0
2016-11-10,30.813,34.193,30.775,34.095,39432,0
2016-11-11,34.015,38.595,34.015,38.585,45245,0
2016-11-14,38.775,38.825,36.529,37.969,47321,0
2016-11-15,37.573,38.349,36.777,37.155,25079,0
2016-11-16,37.056,37.673,36.777,37.473,16122,0
2016-11-17,37.573,37.772,36.777,37.443,14673,0
2016-11-18,37.683,38.498,36.668,38.259,17971,0
2016-11-21,38.079,39.262,37.891,38.775,22249,0
2016-11-22,38.518,40.277,37.871,39.431,19777,0
2016-11-23,39.501,39.511,38.745,38.895,25718,0
2016-11-25,39.114,39.114,37.782,39.005,3503,0
2016-11-28,39.203,39.262,38.79,39.005,12806,0
2016-11-29,39.015,39.262,37.215,38.755,33968,0
2016-11-30,39.005,39.005,38.149,38.478,9738,0
2016-12-01,38.389,39.208,37.891,38.498,15584,0
2016-12-02,38.428,38.605,37.916,37.93,22118,0
2016-12-05,38.259,39.661,37.673,39.381,39752,0
2016-12-06,39.242,39.651,38.675,39.591,28392,0
2016-12-07,39.561,39.561,39.311,39.481,70472,0
2016-12-08,39.511,40.257,39.238,40.077,62367,0
2016-12-09,40.387,41.549,40.387,41.2,20862,0
2016-12-12,41.31,42.245,40.564,42.086,33279,0
2016-12-13,42.324,42.433,41.439,41.757,23093,0
2016-12-14,41.121,41.698,40.843,41.092,14769,0
2016-12-15,41.052,41.698,39.848,40.416,35421,0
2016-12-16,40.624,41.092,39.958,40.494,66000,0
2016-12-19,40.664,40.863,37.534,40.743,37305,0
2016-12-20,40.753,41.38,40.406,41.161,18819,0
2016-12-21,40.387,41.126,39.697,40.397,13375,0
2016-12-22,40.267,41.38,39.908,40.494,7613,0
2016-12-23,39.602,40.753,39.602,40.247,11198,0
2016-12-27,39.751,41.38,39.551,40.544,8450,0
2016-12-28,40.456,41.091,38.537,39.262,21595,0
2016-12-29,39.321,39.741,39.025,39.431,8674,0
2016-12-30,39.276,39.761,37.533,38.605,11912,0
2017-01-03,39.381,39.611,37.782,39.561,15493,0
2017-01-04,39.711,39.76,38.765,39.431,13687,0
2017-01-05,39.173,39.591,38.179,38.547,14254,0
2017-01-06,38.625,39.451,37.868,38.725,18791,0
2017-01-09,38.179,38.915,38.059,38.537,11461,0
2017-01-10,38.418,39.055,38.219,38.715,8554,0
2017-01-11,38.418,38.715,38.349,38.567,9269,0
2017-01-12,37.969,38.359,37.223,37.703,12631,0
2017-01-13,38.269,38.269,37.643,37.792,15619,0
2017-01-17,37.413,37.553,36.698,37.136,12781,0
2017-01-18,35.485,37.333,35.485,36.827,12012,0
2017-01-19,37.086,37.163,36.553,36.927,11994,0
2017-01-20,36.797,37.676,36.797,37.294,7275,0
2017-01-23,37.106,37.448,36.589,36.857,10358,0
2017-01-24,36.847,38.249,36.449,37.999,13638,0
2017-01-25,38.269,38.269,37.265,37.473,8693,0
2017-01-26,37.752,38.249,37.563,38.059,8107,0
2017-01-27,38.259,38.259,37.433,37.643,6629,0
2017-01-30,37.162,37.583,35.91,35.92,3952,0
2017-01-31,35.83,37.423,35.113,37.115,14190,0
2017-02-01,37.174,38.06,36.348,37.214,8566,0
2017-02-02,34.825,37.333,34.825,36.338,5712,0
2017-02-03,36.317,36.617,36.317,36.617,4093,0
2017-02-06,35.156,37.204,35.156,36.567,16101,0
2017-02-07,36.338,37.832,35.91,37.503,16629,0
2017-02-08,37.493,38.25,36.244,37.693,17029,0
2017-02-09,37.792,38.3,36.971,37.643,20262,0
2017-02-10,37.673,38.35,36.306,38.22,12370,0
2017-02-13,38.38,39.304,37.722,39.245,24113,0
2017-02-14,39.126,39.952,38.712,39.734,34571,0
2017-02-15,39.724,41.366,39.724,40.998,27897,0
2017-02-16,40.02,40.649,39.982,40.519,6354,0
2017-02-17,40.748,40.888,40.124,40.639,17287,0
2017-02-21,40.778,41.988,40.46,41.654,22377,0
2017-02-22,41.943,41.943,41.067,41.396,28328,0
2017-02-23,41.286,41.814,39.519,40.619,19838,0
2017-02-24,39.654,40.898,39.654,40.48,11202,0
2017-02-27,41.485,41.814,40.499,40.878,21605,0
2017-02-28,40.689,40.818,38.917,40.499,18649,0
2017-03-01,40.758,40.758,39.235,39.962,31039,0
2017-03-02,39.962,40.619,37.443,39.424,14551,0
2017-03-03,36.936,39.774,36.936,39.165,10618,0
2017-03-06,38.877,39.812,37.363,39.225,34648,0
2017-03-07,38.937,40.619,38.687,39.106,25567,0
2017-03-08,39.534,39.534,38.05,38.06,10771,0
2017-03-09,38.16,38.463,37.473,37.752,21437,0
2017-03-10,38.12,38.657,37.115,37.135,17718,0
2017-03-13,37.832,38.855,37.184,37.772,16655,0
2017-03-14,36.986,38.29,36.986,37.303,14713,0
2017-03-15,37.363,37.98,36.786,37.722,19778,0
2017-03-16,37.433,38.867,37.433,38.4,23809,0
2017-03-17,38.3,39.584,38.11,39.255,32184,0
2017-03-20,39.175,40.579,38.697,39.324,53380,0
2017-03-21,39.574,40.241,37.523,37.533,57938,0
2017-03-22,37.333,37.583,36.537,37.264,81604,0
2017-03-23,37.353,37.563,37.095,37.533,61825,0
2017-03-24,37.96,38.18,37.095,37.423,22076,0
2017-03-27,37.045,38.25,36.696,37.802,76719,0
2017-03-28,37.792,38.827,37.792,38.499,67685,0
2017-03-29,40.619,40.619,36.851,38.627,16429,0
2017-03-30,38.827,40.361,38.22,40.131,75252,0
2017-03-31,40.281,41.028,40.021,40.619,73542,0
2017-04-03,39.932,40.569,38.805,39.694,78762,0
2017-04-04,39.862,40.818,39.822,40.171,82885,0
2017-04-05,40.221,40.649,38.937,39.394,42679,0
2017-04-06,39.394,40.221,38.727,39.354,87437,0
2017-04-07,39.354,41.157,38.952,40.838,37079,0
2017-04-10,40.689,41.216,39.324,40.331,58667,0
2017-04-11,40.051,40.788,39.614,40.241,19807,0
2017-04-12,40.091,40.629,39.027,39.106,47664,0
2017-04-13,39.136,39.793,39.057,39.275,20923,0
2017-04-17,39.334,40.629,39.126,40.49,30728,0
2017-04-18,40.121,41.107,39.215,40.998,48810,0
2017-04-19,41.167,41.814,40.919,41.714,25363,0
2017-04-20,41.804,42.62,41.689,42.531,38167,0
2017-04-21,42.321,43.008,41.814,42.281,23347,0
2017-04-24,42.928,43.258,42.301,42.441,19208,0
2017-04-25,42.889,43.238,42.112,42.68,21068,0
2017-04-26,42.511,44.004,42.511,43.725,25254,0
2017-04-27,43.954,44.094,43.528,43.805,16838,0
2017-04-28,43.984,43.984,41.918,42.461,32049,0
2017-05-01,42.311,42.311,41.703,42.002,31478,0
2017-05-02,42.002,42.87,41.853,42.84,26825,0
2017-05-03,42.391,42.67,41.892,42.202,27396,0
2017-05-04,42.58,42.8,42.002,42.531,11806,0
2017-05-05,42.286,42.87,42.053,42.71,20130,0
2017-05-08,42.451,43.129,42.451,42.75,19961,0
2017-05-09,42.7,43.249,42.544,43.139,19779,0
2017-05-10,43.119,43.956,41.773,43.537,30382,0
2017-05-11,43.318,43.981,42.63,43.867,32894,0
2017-05-12,43.577,44.036,42.83,43.488,25612,0
2017-05-15,43.717,44.21,43.408,43.847,37334,0
2017-05-16,43.837,44.016,43.259,43.917,23581,0
2017-05-17,43.348,43.966,42.87,43.438,53992,0
2017-05-18,43.438,44.126,43.159,43.199,41988,0
2017-05-19,43.209,43.677,41.254,42.541,35722,0
2017-05-22,43.518,43.518,42.87,43.009,13839,0
2017-05-23,43.179,43.567,42.77,43.099,20909,0
2017-05-24,42.919,43.358,41.711,42.81,31802,0
2017-05-25,43.348,43.348,41.823,42.122,40923,0
2017-05-26,42.122,42.461,41.513,42.092,17929,0
2017-05-30,41.703,42.092,40.906,41.683,22410,0
2017-05-31,41.972,42.032,40.606,41.713,39334,0
2017-06-01,41.723,42.67,40.906,42.64,24078,0
2017-06-02,43.318,44.365,43.019,43.717,28494,0
2017-06-05,43.707,43.707,41.912,42.9,41353,0
2017-06-06,42.541,43.009,41.639,42.212,22599,0
2017-06-07,42.491,43.228,41.962,42.381,33423,0
2017-06-08,42.381,43.832,39.948,43.348,28573,0
2017-06-09,42.62,44.644,41.19,43.867,25696,0
2017-06-12,42.71,44.664,42.609,43.697,32761,0
2017-06-13,44.605,44.605,42.605,43.537,25467,0
2017-06-14,43.917,43.986,42.437,43.897,28172,0
2017-06-15,43.597,44.165,43.019,44.116,24292,0
2017-06-16,43.547,44.505,43.119,44.195,30242,0
2017-06-19,42.137,44.654,42.127,44.165,12910,0
2017-06-20,44.036,44.036,42.732,43.488,17411,0
2017-06-21,42.469,44.55,42.469,43.378,29881,0
2017-06-22,43.567,44.026,43.143,43.428,8899,0
2017-06-23,43.438,44.405,42.929,43.807,74762,0
2017-06-26,43.767,44.146,43.328,43.966,19051,0
2017-06-27,44.086,44.729,43.547,43.777,21810,0
2017-06-28,43.469,45.461,43.099,44.963,29553,0
2017-06-29,44.016,45.362,43.511,45.253,48338,0
2017-06-30,45.342,45.791,44.046,44.843,41306,0
2017-07-03,45.661,46.569,45.173,46.049,22218,0
2017-07-05,46.049,46.099,44.874,45.731,17178,0
2017-07-06,45.293,45.293,44.365,44.913,61568,0
2017-07-07,44.973,45.113,44.485,44.843,33579,0
2017-07-10,44.843,44.843,43.687,43.837,21187,0
2017-07-11,43.882,44.315,42.929,43.907,81700,0
2017-07-12,43.148,44.968,43.148,44.245,13023,0
2017-07-13,43.139,44.205,42.981,43.917,12558,0
2017-07-14,43.747,45.023,43.658,43.847,28231,0
2017-07-17,43.657,44.476,43.487,44.046,21596,0
2017-07-18,43.747,44.536,43.218,43.677,20371,0
2017-07-19,43.687,45.19,43.687,45.085,19390,0
2017-07-20,44.855,45.043,44.245,44.266,9196,0
2017-07-21,44.386,45.814,43.554,44.396,28176,0
2017-07-24,44.835,45.344,44.386,45.005,11434,0
2017-07-25,45.484,45.624,41.89,44.456,27678,0
2017-07-26,43.337,45.325,43.337,44.176,20317,0
2017-07-27,44.136,45.115,43.387,44.486,38520,0
2017-07-28,44.975,48.43,44.396,48.24,45565,0
2017-07-31,48.62,52.274,48.27,51.775,73597,0
2017-08-01,51.835,53.922,51.426,52.464,124214,0
2017-08-02,52.864,53.383,50.667,52.304,61204,0
2017-08-03,52.005,52.894,50.472,52.145,42837,0
2017-08-04,51.614,52.963,50.838,51.865,38121,0
2017-08-07,52.075,52.384,51.226,51.446,48229,0
2017-08-08,51.575,52.346,51.037,51.476,27262,0
2017-08-09,50.503,51.136,50.074,50.727,41608,0
2017-08-10,49.928,50.367,49.563,50.058,19893,0
2017-08-11,50.018,50.427,49.768,50.337,26333,0
2017-08-14,50.787,51.825,50.287,51.126,20767,0
2017-08-15,51.176,51.296,50.437,50.737,20665,0
2017-08-16,50.797,51.516,49.828,49.838,38306,0
2017-08-17,48.859,49.789,48.28,48.76,38691,0
2017-08-18,48.32,50.008,48.23,49.119,33256,0
2017-08-21,49.029,49.543,48.864,49.209,8271,0
2017-08-22,49.219,50.397,49.219,49.618,27915,0
2017-08-23,49.159,49.818,48.56,48.959,38337,0
2017-08-24,49.279,49.279,48.43,48.65,30249,0
2017-08-25,48.785,49.608,48.78,49.169,20649,0
2017-08-28,49.169,50.053,48.661,49.908,39962,0
2017-08-29,49.449,50.787,49.299,50.128,41501,0
2017-08-30,50.287,51.396,50.058,51.176,20450,0
2017-08-31,50.441,52.924,50.441,52.075,37300,0
2017-09-01,52.284,52.784,51.239,52.055,29600,0
2017-09-05,52.724,52.724,50.926,51.845,45340,0
2017-09-06,51.855,52.414,51.271,51.845,25201,0
2017-09-07,52.734,52.734,51.096,52.085,19511,0
2017-09-08,51.585,52.724,51.426,51.805,20410,0
2017-09-11,52.105,53.957,52.105,53.792,35478,0
2017-09-12,53.822,54.421,50.122,54.132,30892,0
2017-09-13,54.142,55.18,53.45,54.102,48754,0
2017-09-14,54.856,54.856,53.573,53.593,14241,0
2017-09-15,53.882,54.062,52.934,53.253,93818,0
2017-09-18,53.233,54.022,51.861,52.874,26920,0
2017-09-19,53.143,53.438,51.945,52.963,19166,0
2017-09-20,53.638,53.638,52.424,52.564,35201,0
2017-09-21,53.807,54.042,52.488,53.423,24569,0
2017-09-22,53.623,54.322,53.443,53.443,14558,0
2017-09-25,53.263,54.811,53.263,54.761,29097,0
2017-09-26,54.631,55.69,54.332,55.2,44504,0
2017-09-27,55.31,58.615,54.591,57.886,76382,0
2017-09-28,57.617,58.176,56.828,56.828,27223,0
2017-09-29,56.417,57.846,56.139,56.778,48493,0
2017-10-02,56.508,58.216,56.508,57.966,39777,0
2017-10-03,57.966,58.216,56.918,57.327,39218,0
2017-10-04,57.317,58.176,56.723,57.787,23679,0
2017-10-05,57.886,59.414,57.347,58.765,64026,0
2017-10-06,58.805,58.805,57.432,57.727,18830,0
2017-10-09,58.136,58.236,57.337,58.166,19406,0
2017-10-10,58.166,58.166,57.262,58.166,21420,0
2017-10-11,58.266,58.891,57.986,58.166,22062,0
2017-10-12,58.266,59.814,58.266,59.015,34942,0
2017-10-13,59.274,59.274,58.266,58.416,19429,0
2017-10-16,58.426,59.125,56.969,58.346,27022,0
2017-10-17,58.076,58.915,58.061,58.116,21942,0
2017-10-18,57.967,59.344,57.967,58.126,31444,0
2017-10-19,56.988,58.685,56.918,58.565,45807,0
2017-10-20,58.945,59.714,58.427,59.045,35490,0
2017-10-23,58.725,58.905,56.998,57.457,13692,0
2017-10-24,57.467,58.306,56.918,57.936,28797,0
2017-10-25,57.926,58.715,57.367,57.926,17811,0
2017-10-26,58.116,58.116,55.729,57.437,29399,0
2017-10-27,54.921,56.518,48.37,49.948,141863,0
2017-10-30,49.628,50.287,48.909,49.688,46808,0
2017-10-31,49.698,49.808,48.869,49.029,63207,0
2017-11-01,48.929,49.129,47.931,48.55,56591,0
2017-11-02,48.55,48.829,47.481,48.75,48775,0
2017-11-03,48.78,48.929,48.071,48.27,23241,0
2017-11-06,48.27,48.679,47.955,48.45,17833,0
2017-11-07,48.29,48.3717,47.35,47.93,31018,0
2017-11-08,47.63,48.04,45.951,47.64,39636,0
2017-11-09,47.42,48.269,46.445,47.9,27436,0
2017-11-10,47.69,48.08,46.46,47.34,23325,0
